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
14/05/2015 338.50p 341.75p 337.25p 339.25p 139438
13/05/2015 340.75p 341.50p 338.00p 339.50p 111281
12/05/2015 340.25p 344.00p 337.97p 341.00p 147576
11/05/2015 343.00p 344.00p 341.58p 343.75p 167985
08/05/2015 344.75p 346.00p 342.50p 342.50p 99870
07/05/2015 345.00p 346.00p 342.00p 342.00p 103387
06/05/2015 352.00p 353.00p 348.45p 351.75p 159043
05/05/2015 350.00p 354.06p 350.00p 352.00p 243077
01/05/2015 351.00p 351.07p 348.50p 348.50p 104230
30/04/2015 352.75p 355.28p 349.46p 351.00p 114035
29/04/2015 352.25p 355.35p 351.50p 351.50p 76407
28/04/2015 354.50p 358.00p 352.50p 353.00p 115876
27/04/2015 357.00p 358.00p 354.75p 354.75p 121390
24/04/2015 355.50p 356.00p 354.03p 355.50p 68516
23/04/2015 355.25p 356.50p 354.66p 356.50p 113127
22/04/2015 356.00p 357.47p 354.60p 356.50p 110453
21/04/2015 357.00p 358.50p 353.50p 357.75p 104662
20/04/2015 353.75p 354.00p 350.20p 353.25p 138696
17/04/2015 358.25p 359.82p 350.00p 352.00p 149458
16/04/2015 360.50p 362.00p 358.19p 360.75p 159364
15/04/2015 358.00p 361.75p 358.00p 360.00p 204040
14/04/2015 355.25p 359.00p 353.33p 359.00p 260851
13/04/2015 352.75p 358.00p 350.68p 358.00p 358302
10/04/2015 344.00p 350.75p 344.00p 348.50p 198485
09/04/2015 344.00p 348.75p 343.65p 347.75p 179419
08/04/2015 346.00p 349.00p 344.75p 349.00p 149727
07/04/2015 343.00p 344.00p 339.10p 343.75p 296068
02/04/2015 340.75p 341.50p 340.02p 341.50p 78944
01/04/2015 342.00p 342.00p 337.71p 342.00p 80526
31/03/2015 343.00p 343.00p 338.75p 340.75p 138670
30/03/2015 342.75p 343.00p 340.25p 342.50p 106533
27/03/2015 340.50p 342.00p 340.12p 342.00p 81346
26/03/2015 344.00p 344.00p 340.21p 343.75p 148150
25/03/2015 342.50p 344.00p 342.25p 343.25p 104977
24/03/2015 346.00p 347.50p 342.00p 344.50p 186311
23/03/2015 349.75p 349.75p 345.00p 346.00p 154231
20/03/2015 343.75p 346.25p 343.26p 344.00p 100075
19/03/2015 344.75p 346.75p 343.00p 343.00p 104703
18/03/2015 345.75p 347.00p 341.98p 346.75p 97617
17/03/2015 344.00p 346.00p 342.00p 346.00p 85434
16/03/2015 340.00p 342.00p 337.54p 342.00p 80113
13/03/2015 337.00p 337.50p 335.00p 337.00p 72575
12/03/2015 334.00p 338.50p 331.86p 338.50p 101453
11/03/2015 331.00p 331.55p 329.60p 331.50p 66765
10/03/2015 334.25p 336.95p 329.40p 333.00p 117988
09/03/2015 334.25p 337.78p 334.21p 336.75p 83150
06/03/2015 337.75p 338.61p 334.25p 336.25p 199728
05/03/2015 335.75p 338.00p 332.68p 338.00p 105785
04/03/2015 332.00p 336.00p 331.44p 336.00p 117369
03/03/2015 333.00p 333.75p 331.00p 333.50p 169751
02/03/2015 335.00p 335.75p 333.00p 333.25p 113007
27/02/2015 333.00p 335.00p 331.55p 335.00p 72285
26/02/2015 335.00p 335.00p 332.52p 333.00p 163609
25/02/2015 335.00p 335.00p 330.00p 333.50p 108158
24/02/2015 334.00p 335.00p 334.00p 334.75p 75428
23/02/2015 333.00p 334.50p 333.00p 334.00p 111759
20/02/2015 332.00p 333.90p 332.00p 332.00p 67358
19/02/2015 334.00p 336.63p 332.00p 332.00p 91339
18/02/2015 334.50p 335.00p 333.58p 334.25p 24491
17/02/2015 335.00p 336.00p 333.38p 335.25p 97163
16/02/2015 337.00p 337.00p 333.00p 334.25p 77030
13/02/2015 334.50p 335.00p 332.38p 335.00p 45464
12/02/2015 336.75p 336.75p 332.50p 332.75p 61392
11/02/2015 337.25p 338.35p 336.00p 337.00p 80084
10/02/2015 339.25p 341.00p 336.00p 336.00p 101229
09/02/2015 339.00p 340.23p 335.00p 335.00p 123402
06/02/2015 341.75p 342.00p 338.01p 339.50p 85799
05/02/2015 342.00p 342.84p 338.38p 339.00p 147737
04/02/2015 341.25p 344.75p 340.00p 340.50p 105108
03/02/2015 344.00p 345.71p 340.60p 343.00p 96558
02/02/2015 339.75p 343.88p 339.50p 341.50p 82820
30/01/2015 344.25p 344.50p 340.25p 344.50p 80385
29/01/2015 342.25p 344.00p 339.50p 339.50p 74709
28/01/2015 344.40p 345.98p 342.44p 344.37p 30543
27/01/2015 350.75p 350.75p 343.00p 343.00p 93474
26/01/2015 347.25p 351.00p 345.46p 351.00p 139450
23/01/2015 346.00p 348.00p 345.00p 348.00p 64015
22/01/2015 345.00p 345.50p 343.30p 345.00p 87445
21/01/2015 342.00p 346.00p 338.25p 346.00p 78207
20/01/2015 335.00p 337.75p 332.00p 337.75p 120290
19/01/2015 336.00p 337.00p 331.73p 336.00p 117763
16/01/2015 336.75p 338.90p 335.50p 335.50p 78562
15/01/2015 335.50p 340.50p 335.50p 340.50p 93364
14/01/2015 339.00p 339.00p 334.75p 337.00p 113567
13/01/2015 339.50p 340.00p 335.96p 340.00p 63723
12/01/2015 335.00p 338.50p 335.00p 338.50p 155379
09/01/2015 335.00p 337.00p 334.25p 337.00p 121869
08/01/2015 332.89p 333.93p 331.87p 333.25p 80307
07/01/2015 332.00p 333.77p 329.75p 331.87p 58428
06/01/2015 327.50p 333.00p 327.50p 333.00p 104456
05/01/2015 330.00p 332.00p 326.50p 329.50p 95150
02/01/2015 325.50p 329.96p 325.50p 328.25p 37777
31/12/2014 327.48p 327.78p 325.83p 327.25p 13927
30/12/2014 327.75p 328.50p 323.70p 328.50p 83034
29/12/2014 326.75p 327.00p 323.70p 327.00p 67510
24/12/2014 320.50p 324.88p 320.25p 321.75p 24481
23/12/2014 325.00p 325.00p 324.50p 324.50p 41288
22/12/2014 324.00p 325.67p 322.25p 325.00p 79721
19/12/2014 321.00p 325.00p 320.68p 325.00p 155624
18/12/2014 321.50p 321.50p 318.25p 318.25p 135206
17/12/2014 321.50p 321.50p 317.68p 319.75p 95628
16/12/2014 315.00p 320.75p 313.54p 320.75p 105393
15/12/2014 318.75p 318.75p 313.50p 313.50p 98044
12/12/2014 320.50p 321.00p 317.00p 317.00p 142343
11/12/2014 318.00p 323.00p 318.00p 321.50p 142669
10/12/2014 321.75p 325.75p 320.22p 321.50p 162484
09/12/2014 330.00p 330.00p 320.00p 320.00p 225520
08/12/2014 333.00p 333.00p 329.19p 332.00p 191881
05/12/2014 331.00p 331.00p 327.00p 331.00p 167443
04/12/2014 329.25p 331.00p 327.00p 327.50p 103706
03/12/2014 327.50p 329.16p 327.00p 327.00p 50099
02/12/2014 329.00p 329.50p 326.41p 329.50p 108188
01/12/2014 327.50p 328.00p 324.75p 327.00p 94763
28/11/2014 329.00p 330.00p 326.22p 330.00p 82487
27/11/2014 327.75p 329.00p 325.50p 328.00p 111132
26/11/2014 327.00p 328.00p 325.82p 327.75p 83910
25/11/2014 325.75p 327.00p 324.29p 327.00p 94995
24/11/2014 322.00p 327.00p 321.75p 326.75p 141130
21/11/2014 322.00p 324.00p 319.55p 322.25p 85092
20/11/2014 322.00p 326.50p 319.00p 319.00p 131891
19/11/2014 327.75p 328.34p 323.00p 327.50p 99485
18/11/2014 326.00p 328.50p 326.00p 326.25p 66949
17/11/2014 325.00p 326.90p 323.00p 326.00p 98744
14/11/2014 326.75p 328.00p 324.92p 328.00p 71246
13/11/2014 327.00p 328.00p 323.89p 328.00p 80688
12/11/2014 323.25p 327.00p 323.25p 323.25p 106459
11/11/2014 323.00p 326.88p 323.00p 324.75p 73469
10/11/2014 327.50p 327.50p 323.00p 323.00p 126862
07/11/2014 324.25p 327.00p 323.00p 323.00p 105305
06/11/2014 327.00p 327.49p 323.75p 324.50p 122728
05/11/2014 327.25p 331.50p 327.00p 331.50p 95835
04/11/2014 328.00p 331.00p 327.50p 327.50p 65303
03/11/2014 328.00p 330.95p 326.75p 329.00p 108536
31/10/2014 326.25p 328.06p 325.75p 327.38p 40932
30/10/2014 324.00p 326.32p 323.23p 324.50p 67493
29/10/2014 322.25p 325.07p 322.00p 323.00p 47226
28/10/2014 325.00p 325.00p 320.50p 320.50p 51028
27/10/2014 322.00p 322.50p 318.55p 320.25p 96862
24/10/2014 318.00p 321.44p 318.00p 320.50p 58306
23/10/2014 321.00p 322.75p 319.00p 322.75p 63280
22/10/2014 320.50p 322.62p 318.19p 318.50p 107711
21/10/2014 318.00p 320.00p 317.50p 320.00p 97538
20/10/2014 320.75p 321.00p 318.35p 321.00p 83985
17/10/2014 313.00p 318.00p 311.35p 318.00p 81389
16/10/2014 311.25p 314.95p 308.71p 314.00p 111299
15/10/2014 315.00p 316.00p 311.00p 314.00p 81349
14/10/2014 309.75p 315.00p 309.00p 315.00p 91714
13/10/2014 310.00p 313.50p 308.38p 309.75p 169715
10/10/2014 313.00p 313.00p 310.00p 310.00p 81761
09/10/2014 315.25p 318.41p 315.00p 316.00p 47066
08/10/2014 316.50p 317.84p 314.00p 314.50p 74909
07/10/2014 318.25p 321.01p 317.00p 317.00p 46011
06/10/2014 317.25p 322.50p 317.25p 322.25p 68004
03/10/2014 314.00p 320.00p 314.00p 320.00p 48450
02/10/2014 314.50p 318.13p 313.00p 313.00p 114531
01/10/2014 320.25p 321.61p 316.00p 316.25p 208550
30/09/2014 324.25p 325.00p 321.28p 323.75p 60010
29/09/2014 322.00p 325.00p 320.50p 324.75p 140318
26/09/2014 324.75p 324.75p 321.78p 324.00p 68327
25/09/2014 328.25p 328.25p 323.89p 325.25p 66420
24/09/2014 325.75p 327.25p 322.81p 324.50p 91204
23/09/2014 323.25p 327.50p 323.00p 325.00p 46343
22/09/2014 331.75p 331.75p 324.00p 324.00p 105003
19/09/2014 331.25p 335.23p 330.00p 330.00p 127817
18/09/2014 332.25p 334.50p 331.00p 331.75p 56102
17/09/2014 332.75p 335.75p 332.75p 332.75p 48169
16/09/2014 339.00p 339.00p 331.94p 332.75p 159203
15/09/2014 341.25p 341.25p 337.17p 338.50p 95257
12/09/2014 342.50p 345.00p 342.11p 342.25p 98280
11/09/2014 343.25p 343.75p 341.25p 343.50p 90975
10/09/2014 341.25p 344.00p 341.25p 344.00p 79172
09/09/2014 341.25p 344.00p 341.25p 344.00p 119583
08/09/2014 340.50p 341.25p 337.25p 341.00p 129108
05/09/2014 339.75p 341.00p 336.11p 341.00p 72973
04/09/2014 339.75p 339.75p 335.50p 338.00p 94764
03/09/2014 335.25p 340.00p 333.73p 340.00p 111097
02/09/2014 331.25p 335.00p 331.25p 334.00p 132187
01/09/2014 331.00p 332.00p 328.25p 331.00p 91729
29/08/2014 331.25p 331.50p 328.00p 331.50p 54759
28/08/2014 326.75p 331.25p 326.75p 327.25p 40599
27/08/2014 330.00p 331.50p 327.50p 330.00p 82341
26/08/2014 331.25p 331.25p 326.50p 326.50p 65885
22/08/2014 327.50p 329.89p 326.00p 328.00p 45045
21/08/2014 326.50p 330.00p 325.75p 327.00p 62188
20/08/2014 327.00p 330.00p 325.59p 330.00p 43927
19/08/2014 327.50p 328.50p 324.50p 327.00p 29641
18/08/2014 327.00p 328.00p 323.50p 324.00p 68979
15/08/2014 326.75p 327.00p 322.50p 327.00p 51088
14/08/2014 325.00p 326.00p 321.95p 324.50p 76981
13/08/2014 320.00p 323.50p 320.00p 323.50p 43804
12/08/2014 321.75p 322.75p 319.83p 320.00p 56437
11/08/2014 318.50p 322.25p 318.50p 320.25p 70950
08/08/2014 320.00p 321.00p 318.50p 319.25p 48766
07/08/2014 322.50p 324.00p 319.75p 321.50p 89128
06/08/2014 322.00p 330.75p 319.50p 319.50p 75388
05/08/2014 334.25p 334.50p 329.27p 330.75p 79933
04/08/2014 333.50p 334.38p 331.00p 331.50p 132204
01/08/2014 333.50p 335.00p 331.25p 331.50p 105081
31/07/2014 333.00p 338.50p 333.00p 335.00p 107238
30/07/2014 336.00p 338.67p 332.75p 337.00p 70724

*Close Price adjusted for both dividends and splits