Henderson Far East Income Ltd. (HFEL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henderson Far East Income Ltd.

Date Open High Low Close* Volume
06/04/2017 363.00p 363.02p 359.50p 361.50p 355399
05/04/2017 363.00p 365.00p 363.00p 363.00p 193651
04/04/2017 361.00p 362.58p 358.56p 359.25p 141944
03/04/2017 359.00p 361.00p 357.00p 361.00p 213121
31/03/2017 357.75p 358.84p 354.25p 357.50p 126066
30/03/2017 356.00p 359.12p 356.00p 357.50p 144735
29/03/2017 362.00p 362.00p 355.25p 358.25p 67238
28/03/2017 352.50p 355.40p 351.96p 354.25p 125381
27/03/2017 359.00p 359.00p 351.49p 352.00p 89048
24/03/2017 358.00p 362.50p 353.54p 358.25p 168148
23/03/2017 354.25p 357.00p 353.77p 354.00p 83816
22/03/2017 354.50p 356.81p 354.00p 355.00p 137646
21/03/2017 362.73p 364.00p 357.83p 358.38p 114801
20/03/2017 365.00p 365.00p 358.00p 361.50p 122203
17/03/2017 361.50p 364.00p 357.25p 357.25p 149580
16/03/2017 357.00p 361.00p 355.95p 361.00p 143360
15/03/2017 356.00p 356.75p 354.25p 355.50p 145063
14/03/2017 355.50p 356.26p 353.75p 355.75p 112354
13/03/2017 354.50p 354.95p 352.50p 354.12p 127985
10/03/2017 354.25p 354.25p 352.45p 353.38p 68982
09/03/2017 352.75p 354.90p 352.00p 353.00p 96373
08/03/2017 355.25p 355.25p 352.50p 353.00p 82942
07/03/2017 352.75p 354.90p 352.75p 354.25p 107586
06/03/2017 355.75p 356.00p 351.00p 353.75p 93987
03/03/2017 355.00p 355.25p 352.50p 355.00p 79919
02/03/2017 355.50p 355.80p 352.50p 355.25p 95710
01/03/2017 352.00p 355.77p 352.00p 354.00p 119544
28/02/2017 352.00p 354.81p 351.00p 351.50p 95020
27/02/2017 356.00p 356.00p 351.75p 352.75p 107888
24/02/2017 352.25p 355.25p 351.75p 351.75p 98429
23/02/2017 355.25p 357.82p 355.00p 356.50p 74569
22/02/2017 357.00p 359.75p 353.50p 355.38p 67063
21/02/2017 352.25p 356.50p 352.25p 356.50p 59602
20/02/2017 356.75p 356.75p 352.25p 354.87p 100230
17/02/2017 351.75p 355.50p 351.75p 353.50p 44173
16/02/2017 353.75p 357.00p 352.24p 355.50p 111728
15/02/2017 350.00p 353.93p 350.00p 353.00p 94727
14/02/2017 350.25p 352.15p 350.13p 350.25p 98484
13/02/2017 356.00p 356.00p 350.25p 351.00p 153417
10/02/2017 355.00p 355.00p 349.50p 353.25p 129678
09/02/2017 351.50p 352.00p 349.99p 350.75p 103348
08/02/2017 351.00p 355.00p 350.00p 353.00p 77580
07/02/2017 350.00p 354.50p 348.80p 353.00p 95828
06/02/2017 347.00p 353.00p 347.00p 353.00p 124091
03/02/2017 349.50p 351.50p 347.95p 349.00p 82293
02/02/2017 348.50p 354.00p 345.31p 348.87p 83816
01/02/2017 348.75p 356.00p 346.00p 350.75p 92407
31/01/2017 354.00p 355.00p 350.38p 350.75p 112146
30/01/2017 348.75p 355.00p 348.00p 352.50p 202363
27/01/2017 351.75p 351.75p 349.50p 350.50p 86437
26/01/2017 352.50p 353.52p 350.00p 351.00p 133014
25/01/2017 350.25p 356.62p 350.25p 352.50p 100926
24/01/2017 351.00p 357.84p 348.00p 352.25p 163249
23/01/2017 349.00p 354.00p 346.25p 350.75p 226734
20/01/2017 348.00p 351.17p 346.00p 349.00p 107090
19/01/2017 348.50p 351.00p 347.00p 348.00p 82331
18/01/2017 352.00p 352.00p 348.25p 348.25p 88852
17/01/2017 352.00p 353.31p 348.25p 350.50p 86945
16/01/2017 353.00p 355.30p 350.19p 353.00p 116814
13/01/2017 355.00p 355.00p 351.04p 353.00p 169549
12/01/2017 359.00p 359.00p 350.00p 352.75p 80917
11/01/2017 355.00p 359.00p 352.13p 359.00p 160952
10/01/2017 353.00p 355.00p 350.25p 352.87p 100130
09/01/2017 347.00p 353.00p 346.00p 353.00p 107622
06/01/2017 346.00p 347.46p 343.50p 347.00p 75634
05/01/2017 341.00p 346.00p 341.00p 346.00p 142208
04/01/2017 345.00p 345.00p 341.00p 344.00p 55517
03/01/2017 339.00p 345.00p 339.00p 344.50p 130886
30/12/2016 342.00p 344.50p 339.25p 343.00p 60717
29/12/2016 342.00p 342.00p 339.09p 339.75p 49755
28/12/2016 341.50p 344.50p 337.00p 340.75p 85370
23/12/2016 343.00p 343.00p 337.00p 338.25p 16488
22/12/2016 339.00p 341.50p 336.25p 337.75p 48130
21/12/2016 343.00p 343.00p 339.00p 343.00p 62071
20/12/2016 339.25p 343.00p 339.00p 342.00p 83848
19/12/2016 341.00p 341.75p 338.50p 339.00p 78177
16/12/2016 338.50p 339.90p 336.94p 337.75p 54602
15/12/2016 337.50p 339.00p 336.25p 336.25p 73472
14/12/2016 340.00p 342.14p 337.50p 337.50p 108053
13/12/2016 343.00p 343.00p 337.25p 337.75p 86939
12/12/2016 337.75p 343.00p 337.75p 337.75p 84875
09/12/2016 343.00p 343.00p 337.89p 343.00p 109434
08/12/2016 341.00p 343.00p 337.00p 343.00p 68618
07/12/2016 335.00p 341.00p 335.00p 340.75p 111124
06/12/2016 334.00p 338.00p 333.01p 335.00p 113529
05/12/2016 337.00p 338.00p 332.25p 334.00p 85290
02/12/2016 337.75p 338.00p 335.78p 337.00p 71170
01/12/2016 339.00p 340.00p 336.00p 336.00p 135446
30/11/2016 333.50p 340.00p 333.50p 337.75p 86377
29/11/2016 339.75p 339.75p 333.45p 338.50p 91266
28/11/2016 336.75p 341.47p 333.81p 335.25p 83794
25/11/2016 337.00p 337.00p 333.50p 334.12p 83700
24/11/2016 335.00p 335.42p 333.25p 334.50p 56945
23/11/2016 337.00p 337.00p 334.00p 334.00p 97302
22/11/2016 337.00p 337.00p 334.00p 334.00p 68481
21/11/2016 335.00p 336.86p 334.00p 334.25p 99590
18/11/2016 336.00p 337.00p 334.75p 335.50p 100408
17/11/2016 336.00p 336.00p 330.50p 333.00p 69930
16/11/2016 335.00p 336.00p 330.00p 330.00p 81367
15/11/2016 334.00p 335.00p 328.75p 330.00p 118100
14/11/2016 332.75p 334.00p 327.25p 327.50p 124570
11/11/2016 340.00p 340.00p 326.00p 326.00p 127171
10/11/2016 342.50p 347.64p 337.00p 337.00p 160096
09/11/2016 335.00p 340.00p 329.38p 338.00p 213384
08/11/2016 342.00p 347.19p 342.00p 342.50p 58319
07/11/2016 346.75p 348.75p 344.00p 348.75p 117424
04/11/2016 347.00p 348.80p 340.53p 343.13p 144404
03/11/2016 352.00p 352.00p 346.75p 349.00p 148314
02/11/2016 356.00p 357.84p 354.25p 357.00p 119960
01/11/2016 359.00p 360.03p 356.75p 357.25p 118035
31/10/2016 359.00p 359.32p 356.26p 359.00p 88227
28/10/2016 357.00p 360.00p 353.24p 360.00p 131485
27/10/2016 356.00p 357.75p 352.50p 355.50p 165866
26/10/2016 357.75p 357.75p 352.50p 356.00p 67557
25/10/2016 351.00p 358.00p 351.00p 355.87p 59006
24/10/2016 355.25p 357.47p 350.00p 352.25p 174323
21/10/2016 350.00p 355.96p 350.00p 355.25p 72049
20/10/2016 353.75p 355.00p 350.00p 350.00p 87009
19/10/2016 350.25p 353.13p 349.65p 350.25p 136844
18/10/2016 345.25p 351.75p 345.00p 351.25p 87949
17/10/2016 346.25p 351.75p 344.50p 344.50p 76650
14/10/2016 345.00p 352.00p 345.00p 347.50p 47517
13/10/2016 354.00p 354.00p 345.00p 346.75p 139423
12/10/2016 354.00p 356.44p 350.00p 350.00p 74838
11/10/2016 360.00p 362.11p 356.00p 356.50p 85980
10/10/2016 364.00p 364.00p 355.25p 358.75p 96053
07/10/2016 359.00p 364.00p 355.25p 358.25p 116134
06/10/2016 360.00p 360.00p 352.00p 352.00p 70278
05/10/2016 351.00p 359.00p 351.00p 351.00p 110765
04/10/2016 351.00p 360.00p 346.43p 351.00p 213571
03/10/2016 344.00p 349.00p 343.05p 348.00p 134813
30/09/2016 344.00p 344.00p 340.00p 341.50p 89717
29/09/2016 343.75p 344.00p 340.00p 344.00p 49821
28/09/2016 344.00p 344.00p 339.00p 339.25p 76207
27/09/2016 342.00p 343.77p 339.25p 343.00p 53760
26/09/2016 343.00p 343.26p 338.25p 340.25p 152676
23/09/2016 342.00p 344.00p 335.00p 344.00p 90450
22/09/2016 337.00p 344.00p 335.38p 343.25p 131827
21/09/2016 333.25p 341.75p 333.25p 341.75p 121658
20/09/2016 337.75p 338.00p 333.00p 335.25p 104161
19/09/2016 332.00p 338.00p 331.75p 338.00p 132071
16/09/2016 330.00p 346.75p 329.45p 346.75p 105573
15/09/2016 329.25p 334.00p 328.25p 329.00p 74402
14/09/2016 335.00p 335.00p 329.15p 330.00p 87665
13/09/2016 334.50p 334.50p 329.75p 330.25p 82614
12/09/2016 331.25p 334.18p 326.00p 331.50p 133331
09/09/2016 340.00p 341.24p 338.30p 339.00p 84010
08/09/2016 344.00p 345.53p 337.00p 338.00p 77012
07/09/2016 344.00p 347.00p 344.00p 345.00p 69089
06/09/2016 340.00p 347.00p 338.45p 344.25p 82035
05/09/2016 340.25p 346.50p 337.00p 338.25p 111120
02/09/2016 344.50p 347.00p 337.00p 337.00p 208021
01/09/2016 346.50p 346.50p 340.00p 343.00p 147567
31/08/2016 342.00p 346.00p 339.19p 343.00p 75121
30/08/2016 337.75p 345.75p 337.50p 337.50p 54783
26/08/2016 340.00p 343.32p 337.25p 337.50p 94126
25/08/2016 336.50p 340.00p 336.50p 337.50p 134370
24/08/2016 340.00p 340.00p 336.25p 336.50p 140785
23/08/2016 340.00p 340.05p 336.20p 338.00p 111517
22/08/2016 340.25p 343.35p 336.00p 340.00p 91031
19/08/2016 341.00p 343.43p 338.66p 340.00p 88205
18/08/2016 342.00p 344.00p 339.19p 339.50p 124133
17/08/2016 339.00p 341.75p 337.75p 337.75p 86358
16/08/2016 340.00p 342.00p 339.16p 340.00p 105740
15/08/2016 336.75p 342.00p 333.51p 339.00p 124418
12/08/2016 338.50p 338.50p 331.00p 331.00p 131179
11/08/2016 336.00p 337.86p 334.25p 335.50p 56874
10/08/2016 338.00p 338.37p 334.00p 336.50p 110875
09/08/2016 336.00p 337.00p 334.50p 336.50p 101502
08/08/2016 334.75p 337.90p 334.45p 334.50p 71017
05/08/2016 337.00p 337.50p 334.05p 335.75p 127421
04/08/2016 337.25p 337.25p 334.25p 335.63p 91972
03/08/2016 340.25p 342.72p 338.00p 338.00p 114050
02/08/2016 346.50p 347.50p 340.94p 341.50p 142017
01/08/2016 344.00p 350.00p 341.50p 347.50p 127395
29/07/2016 340.00p 344.00p 336.82p 340.00p 75499
28/07/2016 334.00p 340.00p 333.33p 340.00p 107355
27/07/2016 330.00p 336.08p 327.34p 330.00p 98230
26/07/2016 327.00p 330.00p 324.85p 325.25p 108298
25/07/2016 324.00p 326.50p 321.25p 321.25p 107672
22/07/2016 316.25p 324.00p 316.00p 321.75p 89145
21/07/2016 324.00p 324.00p 316.00p 317.50p 111665
20/07/2016 324.00p 324.00p 321.25p 324.00p 51345
19/07/2016 320.00p 324.00p 318.00p 324.00p 128870
18/07/2016 313.25p 319.85p 313.25p 318.00p 74534
15/07/2016 317.00p 318.37p 313.25p 315.88p 78679
14/07/2016 315.00p 317.50p 313.25p 313.25p 72247
13/07/2016 308.25p 315.00p 306.50p 312.75p 59466
12/07/2016 307.25p 316.50p 307.25p 316.50p 160857
11/07/2016 313.00p 315.00p 308.92p 315.00p 138178
08/07/2016 305.00p 309.87p 304.50p 304.50p 91782
07/07/2016 308.75p 309.00p 300.00p 304.75p 135671
06/07/2016 303.25p 308.24p 299.00p 303.87p 149919
05/07/2016 303.25p 308.85p 303.00p 303.50p 140092
04/07/2016 310.00p 312.26p 303.50p 303.50p 153097
01/07/2016 304.25p 309.50p 304.25p 309.25p 123256
30/06/2016 303.00p 306.12p 301.25p 303.00p 132904
29/06/2016 300.75p 303.94p 297.11p 302.75p 135367
28/06/2016 287.75p 297.50p 284.00p 293.50p 170580
27/06/2016 287.75p 290.00p 280.00p 284.00p 132395

*Close Price adjusted for both dividends and splits