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
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
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

*Close Price adjusted for both dividends and splits