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
24/06/2016 280.00p 287.46p 269.75p 285.25p 162205
23/06/2016 280.25p 285.00p 280.00p 280.00p 175031
22/06/2016 278.00p 280.00p 277.00p 277.00p 72516
21/06/2016 278.00p 279.00p 277.00p 277.00p 87543
20/06/2016 280.00p 280.24p 273.00p 276.25p 320957
17/06/2016 280.00p 283.00p 269.00p 270.75p 364695
16/06/2016 283.50p 284.31p 275.00p 275.00p 183822
15/06/2016 288.00p 288.00p 283.44p 286.25p 103467
14/06/2016 284.50p 287.23p 282.25p 285.00p 128309
13/06/2016 288.00p 289.00p 284.99p 289.00p 88384
10/06/2016 289.25p 292.75p 288.75p 290.50p 105835
09/06/2016 290.50p 293.00p 290.00p 290.00p 49426
08/06/2016 292.75p 293.50p 287.51p 293.00p 112373
07/06/2016 288.00p 290.00p 285.25p 290.00p 119332
06/06/2016 286.00p 288.05p 284.46p 286.25p 61507
03/06/2016 281.25p 286.00p 281.25p 284.50p 127605
02/06/2016 285.00p 285.00p 280.25p 283.50p 99151
01/06/2016 282.50p 283.50p 279.75p 280.00p 148464
31/05/2016 279.00p 282.00p 277.00p 282.00p 148861
27/05/2016 279.00p 279.00p 276.00p 279.00p 75533
26/05/2016 277.25p 279.00p 276.00p 279.00p 93518
25/05/2016 276.50p 280.75p 275.00p 275.00p 121025
24/05/2016 274.25p 276.31p 272.75p 272.75p 100156
23/05/2016 276.36p 276.36p 274.25p 274.87p 67894
20/05/2016 276.00p 276.09p 272.82p 274.75p 76421
19/05/2016 277.50p 279.70p 271.50p 271.50p 93681
18/05/2016 283.00p 283.01p 277.50p 278.25p 116080
17/05/2016 282.25p 284.00p 279.41p 284.00p 126817
16/05/2016 281.34p 282.87p 279.50p 281.75p 69933
13/05/2016 281.75p 282.00p 279.91p 282.00p 65143
12/05/2016 281.50p 283.74p 280.05p 281.25p 82859
11/05/2016 278.00p 282.60p 278.00p 280.25p 65062
10/05/2016 278.50p 283.00p 278.00p 278.00p 77075
09/05/2016 280.75p 283.00p 278.50p 278.75p 82734
06/05/2016 279.75p 281.15p 278.50p 279.50p 97076
05/05/2016 278.75p 280.82p 278.50p 278.50p 155673
04/05/2016 284.25p 286.89p 284.00p 284.00p 103103
03/05/2016 284.00p 285.80p 283.00p 283.25p 199887
29/04/2016 285.00p 285.90p 284.00p 284.75p 182057
28/04/2016 285.00p 288.23p 285.00p 285.25p 153703
27/04/2016 289.00p 289.35p 285.50p 285.50p 127818
26/04/2016 287.75p 289.20p 286.50p 286.50p 70342
25/04/2016 286.25p 289.79p 286.12p 289.00p 137661
22/04/2016 287.25p 290.39p 286.00p 289.25p 150811
21/04/2016 289.25p 291.68p 288.43p 288.50p 152253
20/04/2016 287.00p 291.50p 286.00p 286.00p 149601
19/04/2016 289.50p 292.00p 289.00p 290.50p 117798
18/04/2016 289.25p 291.25p 287.00p 291.00p 190607
15/04/2016 291.74p 292.00p 289.00p 291.50p 118759
14/04/2016 293.50p 293.50p 289.00p 289.25p 140338
13/04/2016 289.50p 292.01p 287.14p 291.62p 154158
12/04/2016 283.75p 286.25p 283.75p 285.00p 193638
11/04/2016 284.50p 286.25p 283.50p 284.00p 205433
08/04/2016 284.50p 285.75p 282.84p 284.50p 146285
07/04/2016 284.00p 284.90p 280.79p 281.00p 134176
06/04/2016 283.00p 284.50p 281.02p 283.75p 243746
05/04/2016 283.00p 283.00p 279.00p 281.50p 126157
04/04/2016 281.00p 282.50p 279.00p 280.50p 168072
01/04/2016 282.00p 285.60p 280.00p 280.00p 142662
31/03/2016 286.00p 287.00p 282.00p 287.00p 149399
30/03/2016 285.00p 285.50p 282.00p 285.50p 170682
29/03/2016 283.00p 284.00p 282.32p 284.00p 149411
24/03/2016 284.00p 286.75p 283.00p 283.00p 156033
23/03/2016 284.25p 289.75p 284.00p 284.00p 121054
22/03/2016 288.00p 288.33p 283.75p 285.88p 80717
21/03/2016 284.00p 287.72p 282.00p 283.50p 125724
18/03/2016 288.50p 288.50p 282.00p 282.00p 137687
17/03/2016 282.25p 287.00p 282.00p 287.00p 111625
16/03/2016 284.75p 284.88p 281.00p 282.38p 83934
15/03/2016 281.00p 285.05p 281.00p 282.00p 74371
14/03/2016 282.25p 285.35p 279.00p 282.50p 169577
11/03/2016 284.50p 284.50p 279.75p 283.00p 77637
10/03/2016 284.50p 284.50p 279.00p 282.00p 78491
09/03/2016 283.50p 283.50p 279.25p 279.25p 73350
08/03/2016 282.00p 283.50p 279.00p 279.00p 116209
07/03/2016 284.25p 284.25p 280.00p 281.25p 145902
04/03/2016 282.00p 284.43p 280.13p 281.00p 78669
03/03/2016 278.25p 281.89p 278.25p 281.00p 89967
02/03/2016 276.00p 281.37p 275.00p 275.50p 106496
01/03/2016 272.25p 276.00p 272.00p 273.00p 61495
29/02/2016 269.50p 274.25p 269.50p 274.25p 78948
26/02/2016 271.50p 275.00p 268.35p 275.00p 83500
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

*Close Price adjusted for both dividends and splits