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
25/02/2016 265.50p 269.25p 265.00p 268.00p 90703
24/02/2016 267.25p 270.00p 265.69p 267.25p 31765
23/02/2016 269.75p 270.00p 266.37p 270.00p 61916
22/02/2016 263.00p 267.50p 259.09p 265.50p 161339
19/02/2016 256.25p 260.34p 256.00p 257.00p 89310
18/02/2016 258.00p 262.00p 258.00p 258.50p 89547
17/02/2016 257.25p 262.50p 256.00p 256.00p 136911
16/02/2016 262.50p 262.50p 258.00p 259.38p 93965
15/02/2016 262.50p 262.50p 256.25p 256.25p 123664
12/02/2016 258.50p 258.50p 252.00p 252.00p 120712
11/02/2016 258.75p 260.67p 256.00p 257.25p 67422
10/02/2016 260.50p 262.63p 257.50p 260.00p 87369
09/02/2016 267.25p 267.25p 259.00p 259.00p 58481
08/02/2016 264.50p 269.00p 263.00p 263.00p 77802
05/02/2016 265.00p 268.00p 263.76p 265.50p 63117
04/02/2016 262.75p 264.94p 262.50p 263.50p 68308
03/02/2016 269.00p 271.70p 263.50p 263.50p 84351
02/02/2016 273.25p 276.00p 270.00p 270.00p 137236
01/02/2016 270.75p 275.00p 270.00p 273.50p 74959
29/01/2016 268.50p 272.00p 266.50p 269.50p 107329
28/01/2016 264.50p 265.50p 262.81p 264.00p 87282
27/01/2016 262.00p 264.50p 261.00p 261.50p 77849
26/01/2016 258.25p 263.80p 258.25p 262.00p 98932
25/01/2016 264.00p 267.48p 262.00p 266.00p 94532
22/01/2016 263.00p 265.00p 259.00p 262.37p 144987
21/01/2016 252.00p 258.00p 252.00p 254.50p 99025
20/01/2016 256.50p 261.75p 252.25p 252.50p 93230
19/01/2016 262.75p 266.10p 261.06p 261.75p 98507
18/01/2016 262.25p 264.50p 258.96p 259.75p 90138
15/01/2016 264.25p 267.19p 258.00p 260.00p 141243
14/01/2016 267.25p 270.43p 264.30p 267.00p 155580
13/01/2016 271.00p 274.00p 266.75p 273.50p 128565
12/01/2016 263.25p 270.26p 263.25p 268.75p 121511
11/01/2016 264.75p 269.00p 264.00p 264.25p 130286
08/01/2016 273.00p 273.00p 268.37p 268.75p 120717
07/01/2016 268.00p 273.80p 264.00p 266.50p 291417
06/01/2016 280.00p 280.82p 278.00p 278.50p 51723
05/01/2016 278.00p 284.96p 278.00p 280.25p 91325
04/01/2016 282.00p 284.50p 278.00p 278.00p 106865
31/12/2015 288.50p 291.00p 287.56p 290.50p 24748
30/12/2015 287.50p 289.19p 287.50p 288.00p 60726
29/12/2015 287.04p 288.00p 286.74p 287.63p 47772
24/12/2015 287.00p 288.00p 286.08p 288.00p 22883
23/12/2015 285.75p 287.00p 282.60p 285.00p 66265
22/12/2015 282.00p 285.03p 282.00p 282.25p 91550
21/12/2015 281.25p 284.82p 281.00p 282.12p 46508
18/12/2015 283.00p 283.00p 280.00p 280.00p 91850
17/12/2015 281.00p 285.74p 278.50p 282.25p 123906
16/12/2015 275.00p 277.00p 275.00p 276.25p 162636
15/12/2015 275.00p 275.81p 274.00p 275.13p 80498
14/12/2015 277.00p 277.00p 273.08p 274.38p 55544
11/12/2015 284.00p 284.00p 273.04p 276.25p 141881
10/12/2015 281.65p 283.19p 279.00p 280.87p 66114
09/12/2015 283.75p 285.00p 280.00p 280.00p 128516
08/12/2015 284.00p 286.15p 282.00p 284.00p 75845
07/12/2015 286.00p 287.98p 282.00p 282.00p 81473
04/12/2015 285.00p 286.00p 283.00p 284.25p 80853
03/12/2015 290.00p 291.25p 285.31p 286.63p 110799
02/12/2015 285.75p 289.75p 283.25p 284.00p 102628
01/12/2015 284.00p 285.82p 282.69p 285.50p 164485
30/11/2015 280.25p 284.25p 280.00p 281.63p 85442
27/11/2015 282.64p 284.50p 279.50p 281.25p 59171
26/11/2015 282.50p 285.00p 281.50p 283.25p 94458
25/11/2015 280.25p 284.26p 280.00p 280.75p 89819
24/11/2015 279.92p 283.00p 279.92p 281.63p 25432
23/11/2015 280.50p 282.50p 279.06p 279.50p 80060
20/11/2015 281.57p 281.81p 278.25p 280.63p 76986
19/11/2015 282.75p 282.75p 278.50p 279.50p 91274
18/11/2015 274.50p 282.00p 274.50p 276.25p 71893
17/11/2015 280.00p 282.00p 279.00p 280.00p 54470
16/11/2015 278.05p 278.57p 274.50p 276.50p 80929
13/11/2015 286.00p 286.00p 279.00p 279.00p 110554
12/11/2015 289.00p 289.00p 283.00p 283.00p 83398
11/11/2015 290.74p 290.90p 286.00p 288.37p 47572
10/11/2015 290.00p 291.70p 286.00p 286.00p 71138
09/11/2015 292.70p 293.00p 289.50p 291.00p 99621
06/11/2015 289.75p 297.75p 288.63p 289.50p 149293
05/11/2015 290.00p 290.00p 288.00p 288.00p 120764
04/11/2015 293.00p 293.81p 289.00p 292.00p 73247
03/11/2015 288.00p 293.00p 287.00p 287.00p 87277
02/11/2015 288.00p 291.05p 287.00p 287.50p 107702
30/10/2015 291.50p 292.45p 289.50p 289.50p 69904
29/10/2015 294.75p 294.80p 291.50p 291.50p 63407
28/10/2015 295.50p 295.50p 293.25p 294.50p 72566
27/10/2015 292.50p 295.96p 291.50p 292.00p 114241
26/10/2015 296.00p 296.00p 292.03p 292.75p 116378
23/10/2015 293.00p 295.97p 292.80p 295.00p 165861
22/10/2015 291.50p 292.25p 290.25p 291.00p 77955
21/10/2015 293.50p 293.50p 289.80p 290.00p 71156
20/10/2015 294.50p 294.50p 290.00p 290.00p 122865
19/10/2015 293.00p 294.50p 291.00p 293.75p 57376
16/10/2015 293.00p 295.00p 291.50p 295.00p 142751
15/10/2015 292.50p 293.30p 290.75p 292.62p 76637
14/10/2015 291.00p 291.70p 287.47p 288.50p 111629
13/10/2015 295.00p 295.00p 291.50p 292.25p 278277
12/10/2015 293.00p 295.24p 291.00p 295.00p 244157
09/10/2015 292.50p 293.00p 291.37p 292.50p 111208
08/10/2015 285.75p 289.75p 285.00p 289.75p 81768
07/10/2015 287.00p 291.00p 285.60p 290.00p 150716
06/10/2015 280.75p 283.00p 280.00p 282.00p 115808
05/10/2015 277.25p 280.00p 277.25p 279.00p 100218
02/10/2015 274.00p 274.00p 271.69p 272.50p 54807
01/10/2015 273.75p 274.59p 271.16p 273.00p 72502
30/09/2015 268.00p 270.00p 266.92p 268.75p 65119
29/09/2015 260.00p 267.50p 260.00p 266.00p 145747
28/09/2015 269.00p 274.71p 267.00p 267.00p 78908
25/09/2015 270.00p 274.00p 269.50p 271.25p 116629
24/09/2015 269.75p 271.22p 267.83p 270.00p 114790
23/09/2015 267.00p 270.50p 267.00p 270.50p 113506
22/09/2015 268.75p 269.64p 267.50p 268.00p 117049
21/09/2015 267.00p 268.75p 266.99p 267.25p 97201
18/09/2015 270.25p 272.28p 266.00p 266.00p 139910
17/09/2015 272.00p 275.00p 270.00p 270.00p 110882
16/09/2015 275.50p 275.50p 272.00p 272.25p 107607
15/09/2015 274.25p 274.25p 270.25p 272.75p 43619
14/09/2015 274.50p 275.50p 272.00p 274.00p 87354
11/09/2015 275.75p 276.75p 272.50p 274.50p 118906
10/09/2015 274.25p 276.21p 271.00p 274.25p 77508
09/09/2015 276.00p 280.77p 275.50p 277.50p 176879
08/09/2015 270.00p 273.75p 269.41p 272.50p 184794
07/09/2015 270.00p 270.00p 267.62p 270.00p 181312
04/09/2015 271.00p 272.75p 269.25p 270.00p 178813
03/09/2015 271.75p 277.42p 270.09p 274.00p 144086
02/09/2015 271.25p 273.81p 269.06p 272.50p 116442
01/09/2015 276.75p 276.75p 270.00p 271.50p 180590
28/08/2015 277.75p 281.70p 274.00p 275.00p 193505
27/08/2015 264.00p 275.00p 264.00p 275.00p 251888
26/08/2015 264.00p 264.00p 255.25p 261.00p 210882
25/08/2015 238.25p 267.00p 238.25p 267.00p 643046
24/08/2015 251.25p 251.51p 241.16p 241.75p 585948
21/08/2015 267.00p 267.00p 257.79p 261.00p 287496
20/08/2015 270.00p 274.21p 266.75p 266.75p 250561
19/08/2015 282.25p 285.37p 272.25p 273.50p 253039
18/08/2015 287.00p 288.44p 282.00p 284.00p 236590
17/08/2015 293.75p 293.75p 289.00p 289.00p 110590
14/08/2015 293.75p 294.00p 291.75p 294.00p 91977
13/08/2015 292.00p 294.00p 291.25p 294.00p 158160
12/08/2015 297.50p 297.50p 289.06p 291.50p 232918
11/08/2015 304.75p 305.00p 297.50p 298.00p 125945
10/08/2015 304.00p 304.72p 302.50p 302.50p 121364
07/08/2015 304.50p 305.87p 303.45p 305.00p 91765
06/08/2015 306.50p 306.50p 302.75p 305.50p 108066
05/08/2015 308.25p 311.25p 308.00p 308.50p 126774
04/08/2015 308.75p 311.50p 307.77p 311.50p 84488
03/08/2015 310.00p 311.13p 307.68p 309.00p 124385
31/07/2015 308.75p 312.00p 308.25p 311.00p 101135
30/07/2015 307.00p 309.50p 307.00p 309.00p 148425
29/07/2015 307.50p 310.17p 307.00p 307.00p 128918
28/07/2015 307.50p 307.50p 305.00p 305.00p 109193
27/07/2015 312.75p 312.75p 306.25p 306.75p 162242
24/07/2015 317.00p 318.36p 314.00p 314.00p 153893
23/07/2015 319.50p 319.50p 317.00p 318.00p 88298
22/07/2015 319.50p 319.50p 317.50p 317.50p 70829
21/07/2015 320.25p 321.75p 318.97p 321.00p 106151
20/07/2015 322.00p 323.00p 317.00p 322.00p 84830
17/07/2015 317.25p 321.73p 317.25p 321.00p 116377
16/07/2015 318.75p 320.25p 317.00p 317.00p 54421
15/07/2015 321.00p 321.00p 316.54p 317.00p 104113
14/07/2015 319.00p 320.32p 318.00p 318.00p 67096
13/07/2015 322.25p 322.80p 319.50p 319.50p 81705
10/07/2015 318.00p 320.75p 316.77p 320.50p 104345
09/07/2015 311.00p 318.50p 311.00p 317.00p 151826
08/07/2015 312.00p 312.00p 305.25p 307.50p 229998
07/07/2015 316.50p 318.50p 315.75p 316.00p 93254
06/07/2015 316.50p 319.00p 315.50p 315.75p 125461
03/07/2015 328.00p 328.25p 322.75p 323.50p 78083
02/07/2015 325.75p 328.00p 324.75p 328.00p 69730
01/07/2015 324.50p 325.93p 322.00p 323.00p 76955
30/06/2015 320.00p 324.50p 319.75p 322.00p 117643
29/06/2015 319.50p 319.50p 315.79p 319.50p 178854
26/06/2015 323.00p 325.00p 321.01p 324.00p 162973
25/06/2015 328.75p 332.33p 328.25p 329.50p 95342
24/06/2015 330.00p 331.50p 328.75p 329.50p 123502
23/06/2015 329.25p 330.61p 328.00p 328.00p 110650
22/06/2015 329.00p 330.00p 327.00p 327.75p 172819
19/06/2015 328.00p 331.50p 325.00p 329.00p 100958
18/06/2015 327.50p 328.00p 326.00p 328.00p 45091
17/06/2015 328.00p 330.00p 326.34p 330.00p 82136
16/06/2015 330.00p 330.00p 324.00p 328.00p 164690
15/06/2015 330.00p 332.00p 329.25p 329.25p 167236
12/06/2015 333.75p 334.89p 332.00p 332.00p 79047
11/06/2015 334.75p 335.16p 332.00p 332.00p 99605
10/06/2015 335.25p 337.47p 333.25p 333.25p 150697
09/06/2015 338.75p 339.00p 336.00p 337.50p 138825
08/06/2015 340.25p 340.50p 337.50p 337.50p 124653
05/06/2015 341.00p 341.00p 336.50p 339.75p 197128
04/06/2015 343.50p 344.34p 338.25p 341.00p 147074
03/06/2015 345.50p 347.00p 345.00p 345.75p 178531
02/06/2015 348.00p 348.00p 344.50p 345.50p 91305
01/06/2015 341.75p 348.00p 341.16p 348.00p 128920
29/05/2015 339.25p 342.73p 339.00p 340.00p 114612
28/05/2015 339.00p 340.25p 338.50p 338.50p 152469
27/05/2015 342.25p 342.50p 340.25p 342.50p 129752
26/05/2015 342.50p 343.47p 340.50p 342.50p 168493
22/05/2015 340.50p 342.00p 337.50p 338.00p 133912
21/05/2015 343.00p 343.00p 339.00p 340.50p 95533
20/05/2015 344.00p 344.00p 341.50p 343.00p 123082
19/05/2015 338.00p 344.18p 338.00p 341.00p 192439
18/05/2015 338.50p 339.95p 336.90p 337.75p 106972
15/05/2015 339.50p 342.00p 338.00p 340.50p 96639

*Close Price adjusted for both dividends and splits