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
07/02/2014 301.25p 303.00p 298.00p 303.00p 124594
06/02/2014 292.00p 300.00p 291.00p 300.00p 177867
05/02/2014 293.75p 296.00p 291.00p 291.00p 132796
04/02/2014 296.00p 299.00p 294.00p 296.00p 234813
03/02/2014 295.50p 298.75p 295.00p 296.00p 97832
31/01/2014 299.75p 300.00p 295.00p 295.00p 205438
30/01/2014 300.00p 300.00p 297.00p 297.50p 262218
29/01/2014 299.00p 301.00p 297.00p 297.00p 184876
28/01/2014 297.00p 297.73p 294.00p 296.00p 114127
27/01/2014 295.25p 298.25p 293.52p 294.00p 216240
24/01/2014 302.25p 304.92p 299.25p 299.25p 145742
23/01/2014 310.00p 310.00p 303.00p 303.00p 173262
22/01/2014 314.00p 314.00p 308.00p 308.00p 169445
21/01/2014 310.25p 313.30p 310.00p 310.00p 132917
20/01/2014 313.50p 313.50p 309.00p 310.00p 235598
17/01/2014 312.00p 313.61p 309.00p 309.00p 235209
16/01/2014 314.00p 314.92p 311.00p 311.00p 107066
15/01/2014 311.00p 314.91p 311.00p 311.50p 140069
14/01/2014 312.50p 314.00p 311.00p 311.50p 200351
13/01/2014 310.50p 313.50p 309.00p 311.00p 192536
10/01/2014 310.00p 311.23p 307.97p 308.75p 131997
09/01/2014 312.00p 312.37p 307.75p 307.75p 121683
08/01/2014 312.00p 315.25p 311.50p 311.50p 104722
07/01/2014 315.50p 315.50p 312.49p 313.75p 122658
06/01/2014 317.50p 317.50p 313.00p 313.00p 114443
03/01/2014 314.00p 317.00p 314.00p 315.25p 79465
02/01/2014 316.00p 318.75p 316.00p 316.00p 96821
31/12/2013 316.00p 319.00p 315.00p 316.50p 46752
30/12/2013 316.00p 318.75p 315.00p 315.00p 77892
27/12/2013 317.00p 318.75p 316.00p 316.00p 23030
24/12/2013 318.17p 318.25p 316.53p 317.50p 17162
23/12/2013 319.00p 319.34p 316.00p 316.00p 52252
20/12/2013 319.00p 319.00p 316.00p 316.50p 138377
19/12/2013 318.25p 319.25p 316.53p 319.00p 90153
18/12/2013 316.25p 318.25p 315.00p 318.00p 313814
17/12/2013 316.00p 317.75p 315.00p 315.00p 120217
16/12/2013 316.00p 319.00p 315.00p 316.50p 204683
13/12/2013 316.00p 319.25p 314.50p 317.00p 147414
12/12/2013 316.50p 316.50p 314.50p 315.50p 88162
11/12/2013 316.50p 319.75p 315.15p 316.50p 152401
10/12/2013 318.00p 319.50p 315.50p 315.50p 101906
09/12/2013 320.00p 320.00p 315.79p 318.00p 386176
06/12/2013 315.50p 316.50p 315.36p 316.50p 90939
05/12/2013 321.00p 321.00p 315.50p 315.50p 81296
04/12/2013 318.00p 319.72p 316.00p 316.00p 114694
03/12/2013 319.00p 322.00p 318.00p 318.00p 101695
02/12/2013 323.75p 323.75p 318.94p 321.50p 82728
29/11/2013 319.50p 322.66p 319.50p 320.50p 99208
28/11/2013 326.00p 327.61p 320.00p 320.00p 113297
27/11/2013 325.50p 329.50p 325.00p 325.00p 71765
26/11/2013 329.00p 330.93p 327.00p 327.00p 99829
25/11/2013 334.00p 334.00p 329.00p 333.00p 83793
22/11/2013 329.00p 329.89p 329.00p 329.00p 52800
21/11/2013 330.00p 331.70p 329.00p 329.00p 78388
20/11/2013 334.00p 334.00p 329.25p 329.25p 51037
19/11/2013 330.25p 333.39p 330.00p 330.00p 43900
18/11/2013 334.00p 334.00p 327.00p 330.00p 58376
15/11/2013 330.00p 330.40p 326.92p 327.00p 53861
14/11/2013 326.00p 330.45p 325.00p 327.25p 56058
13/11/2013 327.25p 331.00p 325.00p 325.00p 76294
12/11/2013 330.75p 331.00p 327.25p 331.00p 66036
11/11/2013 331.00p 331.00p 327.00p 331.00p 87350
08/11/2013 331.00p 331.00p 328.00p 328.50p 57532
07/11/2013 335.00p 335.45p 331.25p 331.25p 101840
06/11/2013 335.00p 340.00p 334.50p 334.50p 46924
05/11/2013 341.00p 343.31p 339.00p 340.00p 168672
04/11/2013 340.75p 343.25p 338.16p 340.00p 104853
01/11/2013 339.00p 341.18p 337.12p 340.00p 95914
31/10/2013 339.00p 343.10p 338.90p 339.00p 57194
30/10/2013 340.00p 343.43p 337.25p 343.00p 117467
29/10/2013 335.25p 339.00p 332.69p 339.00p 98551
28/10/2013 332.75p 335.18p 331.50p 331.50p 99376
25/10/2013 336.00p 336.00p 333.75p 336.00p 53672
24/10/2013 337.75p 337.98p 333.75p 333.75p 93375
23/10/2013 338.00p 340.00p 335.00p 335.00p 177791
22/10/2013 334.25p 340.00p 334.25p 340.00p 152126
21/10/2013 336.75p 338.50p 334.12p 338.50p 82490
18/10/2013 330.50p 336.95p 326.00p 335.75p 134667
17/10/2013 330.25p 333.50p 329.50p 333.50p 102867
16/10/2013 325.25p 331.00p 325.25p 331.00p 112857
15/10/2013 327.75p 329.00p 325.31p 329.00p 93267
14/10/2013 326.50p 326.50p 323.00p 323.00p 65423
11/10/2013 326.00p 326.00p 323.00p 325.00p 40098
10/10/2013 320.50p 324.25p 319.90p 323.00p 140440
09/10/2013 321.75p 322.62p 320.00p 322.00p 74896
08/10/2013 323.00p 323.50p 320.00p 320.00p 39720
07/10/2013 319.50p 323.00p 319.50p 322.00p 68569
04/10/2013 321.25p 323.50p 320.75p 323.50p 76695
03/10/2013 321.25p 323.50p 320.68p 321.00p 151495
02/10/2013 321.25p 321.25p 319.00p 319.00p 46863
01/10/2013 322.50p 326.78p 321.50p 321.50p 51345
30/09/2013 323.50p 328.00p 322.50p 322.50p 98094
27/09/2013 331.00p 332.58p 327.00p 327.00p 67033
26/09/2013 333.00p 333.00p 328.25p 328.25p 31110
25/09/2013 331.60p 332.00p 328.11p 332.00p 64104
24/09/2013 333.00p 333.00p 328.00p 331.00p 95555
23/09/2013 333.50p 333.50p 328.49p 333.00p 82059
20/09/2013 333.00p 334.50p 329.00p 329.00p 110748
19/09/2013 331.00p 334.31p 329.50p 329.50p 80335
18/09/2013 325.50p 327.00p 324.00p 326.75p 87606
17/09/2013 324.00p 327.25p 324.00p 327.00p 73778
16/09/2013 324.00p 327.50p 323.85p 324.00p 117247
13/09/2013 323.50p 323.85p 322.50p 322.50p 96341
12/09/2013 322.00p 323.50p 322.00p 322.50p 154965
11/09/2013 324.00p 324.40p 322.25p 322.75p 137714
10/09/2013 321.00p 323.89p 317.00p 323.75p 109467
09/09/2013 317.75p 318.00p 316.00p 317.00p 112665
06/09/2013 314.00p 317.50p 313.00p 314.00p 68153
05/09/2013 314.50p 317.50p 312.00p 316.75p 65638
04/09/2013 314.50p 314.50p 310.00p 314.50p 69791
03/09/2013 312.00p 314.70p 309.11p 310.00p 157328
02/09/2013 313.00p 313.39p 307.12p 310.00p 92437
30/08/2013 305.00p 309.00p 305.00p 309.00p 91323
29/08/2013 308.50p 309.50p 305.00p 306.00p 107776
28/08/2013 305.00p 307.60p 303.75p 303.75p 128276
27/08/2013 309.00p 312.00p 306.00p 306.00p 188631
23/08/2013 307.50p 312.50p 307.50p 312.50p 94583
22/08/2013 309.00p 311.50p 306.18p 311.50p 87757
21/08/2013 313.00p 317.17p 306.01p 310.00p 147018
20/08/2013 318.00p 319.89p 314.00p 314.00p 110803
19/08/2013 320.00p 323.75p 319.00p 319.00p 84665
16/08/2013 322.00p 325.00p 320.00p 320.00p 78029
15/08/2013 328.00p 328.00p 322.00p 322.00p 97112
14/08/2013 333.00p 333.00p 325.54p 326.00p 112351
13/08/2013 330.00p 332.50p 328.00p 328.00p 79599
12/08/2013 328.00p 331.00p 328.00p 328.00p 49434
09/08/2013 331.00p 331.00p 326.00p 326.00p 59328
08/08/2013 330.00p 331.00p 326.00p 326.00p 79953
07/08/2013 330.50p 335.50p 326.00p 326.00p 110605
06/08/2013 334.50p 336.69p 331.50p 335.50p 82722
05/08/2013 338.50p 338.50p 334.50p 334.50p 174932
02/08/2013 334.50p 337.17p 334.50p 334.50p 47131
01/08/2013 332.50p 335.95p 332.50p 334.50p 59994
31/07/2013 334.00p 337.25p 332.50p 332.50p 99870
30/07/2013 339.25p 339.25p 334.00p 334.25p 78063
29/07/2013 337.25p 340.00p 336.00p 336.00p 91775
26/07/2013 338.00p 340.00p 337.00p 340.00p 60997
25/07/2013 340.50p 343.00p 338.00p 338.00p 110682
24/07/2013 340.50p 343.50p 340.50p 340.50p 49676
23/07/2013 343.50p 343.50p 340.50p 340.50p 76109
22/07/2013 339.50p 342.18p 339.50p 339.50p 41706
19/07/2013 339.50p 342.50p 339.50p 340.37p 49372
18/07/2013 339.50p 342.94p 339.50p 339.50p 55533
17/07/2013 341.00p 344.50p 339.75p 340.50p 101086
16/07/2013 344.25p 344.50p 340.25p 344.50p 68198
15/07/2013 340.26p 344.00p 340.26p 344.00p 86217
12/07/2013 340.75p 342.75p 340.00p 340.50p 80977
11/07/2013 336.75p 342.75p 336.50p 342.50p 130171
10/07/2013 335.75p 336.50p 334.11p 336.50p 62369
09/07/2013 330.00p 335.50p 330.00p 335.50p 88376
08/07/2013 329.00p 332.00p 328.25p 331.75p 113859
05/07/2013 329.00p 330.00p 327.25p 330.00p 139525
04/07/2013 326.50p 328.87p 322.00p 327.50p 85239
03/07/2013 327.50p 327.50p 322.00p 322.00p 127458
02/07/2013 325.00p 327.00p 325.00p 326.75p 77815
01/07/2013 324.25p 327.50p 324.00p 327.00p 136358
28/06/2013 324.75p 327.50p 324.03p 327.50p 57935
27/06/2013 317.50p 325.00p 316.50p 325.00p 145336
26/06/2013 316.00p 317.69p 314.50p 317.37p 137088
25/06/2013 314.75p 316.50p 313.00p 316.25p 100606
24/06/2013 320.00p 321.50p 313.25p 316.50p 294458
21/06/2013 324.00p 327.09p 321.25p 321.25p 153962
20/06/2013 326.50p 332.00p 324.00p 325.00p 163871
19/06/2013 327.00p 332.00p 325.00p 332.00p 315691
18/06/2013 323.00p 327.74p 323.00p 327.25p 108025
17/06/2013 322.00p 325.00p 322.00p 324.50p 130950
14/06/2013 320.00p 323.99p 318.50p 319.00p 99024
13/06/2013 315.00p 322.00p 310.00p 318.50p 231582
12/06/2013 324.50p 331.50p 321.00p 322.00p 173837
11/06/2013 333.58p 335.50p 327.02p 331.50p 123803
10/06/2013 336.00p 336.00p 332.25p 335.50p 97535
07/06/2013 338.00p 338.50p 328.50p 334.00p 274039
06/06/2013 344.00p 348.35p 338.25p 340.00p 183413
05/06/2013 351.00p 352.49p 344.00p 344.00p 166981
04/06/2013 355.50p 356.00p 349.25p 352.00p 65691
03/06/2013 350.00p 356.00p 349.00p 349.25p 203793
31/05/2013 362.00p 366.00p 352.00p 356.00p 203853
30/05/2013 363.25p 367.75p 362.06p 366.00p 91265
29/05/2013 367.00p 370.75p 363.00p 367.75p 156367
28/05/2013 367.00p 370.80p 367.00p 368.00p 106467
24/05/2013 371.50p 371.50p 365.50p 370.00p 102058
23/05/2013 373.50p 375.00p 366.50p 370.00p 171389
22/05/2013 378.00p 380.00p 375.19p 380.00p 134752
21/05/2013 375.00p 378.00p 374.75p 377.50p 70493
20/05/2013 373.00p 378.00p 373.00p 378.00p 48775
17/05/2013 375.00p 378.75p 371.00p 377.50p 274348
16/05/2013 379.00p 379.00p 375.00p 379.00p 80990
15/05/2013 375.50p 379.00p 375.50p 379.00p 98520
14/05/2013 372.50p 379.00p 371.00p 379.00p 117533
13/05/2013 370.00p 372.50p 370.00p 372.50p 110927
10/05/2013 371.25p 372.50p 367.69p 372.50p 115492
09/05/2013 367.00p 371.00p 367.00p 370.75p 98292
08/05/2013 370.00p 371.00p 368.50p 371.00p 122307
07/05/2013 374.00p 374.80p 370.00p 370.00p 147429
03/05/2013 372.00p 374.00p 369.40p 370.00p 132351
02/05/2013 372.50p 372.50p 369.37p 372.50p 50416
01/05/2013 371.50p 372.50p 368.50p 372.50p 99964
30/04/2013 372.50p 372.50p 368.90p 372.50p 100531
29/04/2013 372.50p 372.50p 369.00p 369.50p 132290
26/04/2013 372.50p 372.50p 368.75p 370.62p 91901

*Close Price adjusted for both dividends and splits