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
12/03/2012 300.75p 303.50p 299.25p 302.50p 73681
09/03/2012 302.25p 305.00p 301.71p 304.00p 250220
08/03/2012 302.00p 306.00p 301.00p 303.00p 156827
07/03/2012 300.25p 301.00p 296.50p 301.00p 207566
06/03/2012 299.00p 300.00p 296.50p 297.50p 145275
05/03/2012 302.00p 304.35p 299.50p 301.00p 99491
02/03/2012 303.00p 305.50p 303.00p 304.75p 131040
01/03/2012 305.50p 305.50p 302.75p 304.38p 40908
29/02/2012 304.00p 305.50p 302.00p 302.00p 71885
28/02/2012 299.00p 303.00p 299.00p 301.50p 38004
27/02/2012 300.75p 300.75p 297.00p 299.00p 96139
24/02/2012 301.00p 303.50p 301.00p 302.00p 91894
23/02/2012 302.00p 303.00p 298.30p 301.50p 168127
22/02/2012 302.75p 302.75p 301.00p 302.00p 68416
21/02/2012 301.00p 302.50p 300.22p 302.00p 39157
20/02/2012 303.00p 303.00p 300.00p 301.87p 182437
17/02/2012 302.00p 303.00p 301.00p 302.25p 95563
16/02/2012 300.00p 307.50p 300.00p 301.00p 45939
15/02/2012 303.00p 308.85p 302.70p 305.00p 70907
14/02/2012 303.25p 306.68p 303.00p 304.25p 42307
13/02/2012 304.00p 306.00p 301.20p 304.25p 133418
10/02/2012 301.00p 303.99p 300.51p 302.38p 69705
09/02/2012 300.40p 304.00p 300.40p 303.00p 58121
08/02/2012 302.00p 302.00p 298.30p 301.00p 120263
07/02/2012 301.00p 301.00p 298.09p 301.00p 56962
06/02/2012 297.00p 300.76p 297.00p 299.50p 151885
03/02/2012 300.00p 300.00p 296.00p 298.00p 46323
02/02/2012 297.00p 297.50p 294.36p 296.75p 67583
01/02/2012 294.00p 298.68p 292.11p 294.00p 80188
31/01/2012 296.00p 299.99p 294.00p 296.00p 151778
30/01/2012 293.50p 295.00p 291.50p 294.50p 60594
27/01/2012 292.00p 298.00p 292.00p 293.75p 96175
26/01/2012 297.00p 298.00p 294.00p 295.75p 82545
25/01/2012 293.00p 297.00p 293.00p 294.50p 58388
24/01/2012 293.75p 297.00p 293.50p 295.37p 75920
23/01/2012 295.00p 297.00p 292.00p 294.75p 73369
20/01/2012 297.00p 297.00p 293.50p 293.62p 57733
19/01/2012 293.64p 296.75p 291.55p 294.88p 66466
18/01/2012 293.00p 296.00p 291.20p 296.00p 65526
17/01/2012 287.50p 294.00p 287.25p 292.00p 82688
16/01/2012 279.50p 285.37p 279.50p 285.37p 288356
13/01/2012 282.00p 283.00p 280.00p 280.87p 56589
12/01/2012 280.00p 281.00p 276.26p 280.25p 54077
11/01/2012 278.50p 280.00p 276.76p 280.00p 45988
10/01/2012 276.00p 280.58p 273.86p 279.38p 102104
09/01/2012 272.00p 274.65p 272.00p 273.00p 61497
06/01/2012 272.75p 274.25p 270.26p 272.75p 70195
05/01/2012 270.00p 273.34p 269.25p 272.25p 53221
04/01/2012 272.75p 274.38p 269.86p 270.50p 60111
03/01/2012 273.50p 274.06p 268.12p 271.00p 97999
30/12/2011 271.00p 271.00p 267.45p 268.75p 40741
29/12/2011 265.75p 271.25p 265.12p 265.50p 20047
28/12/2011 267.25p 269.25p 264.00p 264.00p 26611
23/12/2011 268.00p 272.00p 266.25p 266.25p 22375
22/12/2011 266.75p 269.00p 264.00p 264.00p 113715
21/12/2011 267.25p 267.97p 264.00p 264.00p 58197
20/12/2011 264.57p 265.75p 264.00p 264.00p 58060
19/12/2011 260.75p 264.40p 260.50p 260.50p 49513
16/12/2011 265.00p 267.00p 263.07p 266.50p 35427
15/12/2011 263.75p 264.32p 262.00p 263.00p 18323
14/12/2011 265.25p 268.02p 263.50p 266.00p 68707
13/12/2011 267.58p 268.49p 265.48p 267.00p 46784
12/12/2011 268.50p 270.00p 265.50p 265.50p 64383
09/12/2011 268.75p 272.00p 266.50p 267.25p 64569
08/12/2011 270.50p 274.50p 269.00p 269.00p 53560
07/12/2011 274.00p 277.29p 271.25p 271.25p 126378
06/12/2011 273.50p 276.99p 269.00p 272.87p 56034
05/12/2011 275.50p 276.50p 272.83p 274.50p 54729
02/12/2011 272.75p 275.00p 269.25p 273.38p 93422
01/12/2011 271.00p 272.64p 268.75p 268.75p 52936
30/11/2011 268.25p 272.00p 266.00p 267.00p 150161
29/11/2011 266.75p 268.83p 265.00p 266.37p 56928
28/11/2011 265.00p 268.00p 263.50p 267.75p 91477
25/11/2011 262.25p 264.25p 259.65p 262.88p 97225
24/11/2011 264.50p 266.50p 262.80p 264.50p 44691
23/11/2011 262.75p 265.00p 261.00p 261.00p 67700
22/11/2011 265.50p 268.90p 264.35p 266.37p 104537
21/11/2011 263.00p 265.00p 261.10p 263.50p 100103
18/11/2011 263.85p 266.83p 263.50p 265.50p 28963
17/11/2011 270.75p 271.25p 266.85p 267.75p 92434
16/11/2011 269.00p 271.99p 269.00p 269.88p 86223
15/11/2011 272.00p 274.40p 268.81p 273.62p 177712
14/11/2011 272.00p 274.15p 271.50p 272.38p 58617
11/11/2011 270.00p 271.25p 267.75p 269.50p 70645
10/11/2011 269.00p 269.50p 264.15p 267.75p 144035
09/11/2011 273.00p 274.00p 271.18p 272.00p 53613
08/11/2011 272.00p 275.00p 272.00p 273.62p 54668
07/11/2011 272.00p 273.00p 271.00p 271.75p 56737
04/11/2011 271.50p 272.00p 270.10p 271.75p 50549
03/11/2011 272.00p 273.70p 267.75p 272.00p 53356
02/11/2011 272.75p 275.64p 272.10p 275.00p 63898
01/11/2011 277.50p 277.50p 272.00p 275.50p 65969
31/10/2011 281.00p 281.99p 277.14p 277.75p 164858
28/10/2011 280.25p 282.00p 278.75p 282.00p 52848
27/10/2011 272.25p 279.89p 272.25p 278.63p 82604
26/10/2011 270.50p 272.00p 269.00p 269.88p 393547
25/10/2011 272.25p 274.24p 270.50p 270.50p 41535
24/10/2011 272.25p 276.50p 271.00p 272.62p 64434
21/10/2011 268.00p 272.00p 268.00p 269.75p 43831
20/10/2011 270.50p 272.00p 268.00p 272.00p 120180
19/10/2011 271.50p 273.59p 271.10p 272.25p 47225
18/10/2011 271.50p 273.00p 270.50p 272.00p 23374
17/10/2011 274.75p 274.75p 271.50p 272.50p 158241
14/10/2011 273.00p 273.50p 271.00p 272.25p 93695
13/10/2011 272.00p 274.00p 271.00p 271.00p 32811
12/10/2011 270.00p 273.84p 270.00p 272.75p 34563
11/10/2011 269.75p 273.00p 269.00p 270.75p 30267
10/10/2011 269.00p 269.00p 265.00p 268.25p 78520
07/10/2011 267.00p 268.85p 264.00p 267.50p 65489
06/10/2011 266.00p 267.00p 265.00p 265.25p 26369
05/10/2011 260.00p 263.12p 258.00p 262.00p 87541
04/10/2011 259.50p 260.85p 257.16p 258.00p 39238
03/10/2011 261.00p 262.00p 257.75p 262.00p 85049
30/09/2011 267.00p 268.40p 265.65p 266.25p 29189
29/09/2011 268.00p 269.00p 265.25p 268.00p 59582
28/09/2011 268.00p 268.00p 264.10p 265.00p 48935
27/09/2011 271.00p 274.25p 268.50p 272.00p 64638
26/09/2011 265.00p 268.49p 261.50p 265.50p 43356
23/09/2011 277.00p 279.00p 270.50p 272.50p 103253
22/09/2011 285.00p 285.00p 275.25p 278.50p 104108
21/09/2011 286.93p 288.75p 286.61p 287.37p 32740
20/09/2011 286.75p 289.00p 285.50p 287.50p 56408
19/09/2011 286.25p 290.44p 285.71p 286.63p 67798
16/09/2011 286.00p 291.00p 286.00p 291.00p 60322
15/09/2011 289.00p 289.00p 285.00p 289.00p 47163
14/09/2011 289.00p 290.50p 285.26p 286.88p 38734
13/09/2011 292.00p 293.50p 288.50p 292.00p 101025
12/09/2011 288.00p 291.16p 287.35p 291.00p 88516
09/09/2011 290.00p 294.00p 290.00p 291.75p 29730
08/09/2011 290.00p 294.50p 290.00p 292.50p 47225
07/09/2011 293.50p 293.50p 286.35p 291.25p 32293
06/09/2011 286.75p 291.25p 284.64p 286.00p 29355
05/09/2011 287.50p 291.14p 285.00p 288.75p 22549
02/09/2011 294.50p 295.50p 291.62p 293.13p 42826
01/09/2011 294.50p 296.53p 292.97p 295.75p 79887
31/08/2011 293.50p 295.50p 290.25p 294.50p 69544
30/08/2011 293.50p 293.75p 290.00p 290.00p 84463
26/08/2011 285.50p 292.00p 283.00p 290.00p 75007
25/08/2011 286.00p 289.50p 283.75p 286.75p 33636
24/08/2011 287.00p 289.00p 285.00p 287.50p 34096
23/08/2011 288.50p 291.50p 285.45p 289.00p 118588
22/08/2011 282.00p 288.25p 280.75p 286.00p 74702
19/08/2011 281.00p 285.00p 281.00p 284.50p 139584
18/08/2011 290.00p 290.00p 283.50p 287.00p 62781
17/08/2011 290.00p 291.00p 287.75p 289.50p 43026
16/08/2011 289.75p 290.00p 287.39p 289.00p 23346
15/08/2011 293.00p 293.00p 287.45p 288.75p 38049
12/08/2011 281.50p 290.00p 279.00p 290.00p 71656
11/08/2011 277.00p 280.75p 275.00p 280.00p 98716
10/08/2011 280.50p 282.25p 270.25p 271.37p 149919
09/08/2011 279.50p 279.50p 268.25p 278.25p 77509
08/08/2011 283.00p 284.43p 273.50p 276.62p 123007
05/08/2011 289.50p 289.50p 276.00p 286.12p 194127
04/08/2011 305.00p 307.00p 296.25p 296.25p 112446
03/08/2011 306.00p 307.75p 303.25p 304.50p 178429
02/08/2011 313.00p 314.50p 310.00p 312.00p 130867
01/08/2011 313.00p 314.75p 312.28p 314.12p 119286
29/07/2011 311.50p 313.50p 311.30p 312.25p 38430
28/07/2011 312.00p 313.50p 310.50p 313.12p 64107
27/07/2011 317.00p 317.04p 313.00p 313.88p 129106
26/07/2011 314.60p 317.60p 314.00p 315.50p 34573
25/07/2011 315.00p 315.85p 314.51p 315.25p 49390
22/07/2011 318.00p 318.50p 315.00p 317.50p 88439
21/07/2011 318.00p 318.00p 313.50p 313.50p 74980
20/07/2011 317.00p 318.00p 313.50p 314.00p 67902
19/07/2011 314.00p 315.00p 311.75p 315.00p 39472
18/07/2011 312.00p 314.84p 311.60p 312.75p 56331
15/07/2011 313.00p 314.90p 312.10p 313.50p 62109
14/07/2011 314.00p 316.00p 312.40p 313.00p 86455
13/07/2011 313.00p 315.50p 312.75p 314.00p 52127
12/07/2011 310.00p 313.00p 310.00p 311.88p 84842
11/07/2011 313.00p 316.00p 313.00p 314.50p 54936
08/07/2011 315.50p 316.84p 314.63p 314.63p 70654
07/07/2011 313.00p 315.50p 311.75p 315.50p 96552
06/07/2011 312.75p 313.39p 311.00p 312.12p 69610
05/07/2011 312.50p 313.50p 310.81p 313.50p 125878
04/07/2011 310.00p 313.00p 309.50p 311.50p 121957
01/07/2011 306.50p 310.00p 306.50p 310.00p 78345
30/06/2011 306.00p 308.50p 305.12p 308.38p 132034
29/06/2011 302.50p 306.00p 300.76p 305.00p 85656
28/06/2011 300.00p 303.25p 300.00p 301.50p 64985
27/06/2011 303.00p 303.75p 300.00p 300.00p 33905
24/06/2011 303.00p 304.00p 301.00p 301.00p 66701
23/06/2011 301.25p 303.75p 299.00p 303.75p 86523
22/06/2011 305.00p 305.00p 301.25p 301.25p 89894
21/06/2011 302.25p 306.50p 302.00p 306.50p 42304
20/06/2011 305.00p 305.00p 300.00p 303.67p 171223
17/06/2011 308.00p 310.00p 305.10p 310.00p 84581
16/06/2011 306.00p 308.00p 305.00p 306.50p 74144
15/06/2011 311.00p 311.25p 306.00p 307.50p 105756
14/06/2011 308.50p 312.10p 308.50p 308.75p 51438
13/06/2011 309.50p 311.19p 307.50p 309.25p 74222
10/06/2011 312.00p 312.00p 309.75p 309.75p 51139
09/06/2011 310.50p 311.58p 309.50p 310.25p 48804
08/06/2011 316.00p 318.23p 311.33p 312.50p 95799
07/06/2011 316.00p 318.90p 316.00p 317.00p 65530
06/06/2011 316.00p 318.70p 315.00p 316.25p 85163
03/06/2011 317.50p 319.00p 316.50p 317.25p 49103
02/06/2011 315.00p 318.00p 315.00p 315.50p 108232
01/06/2011 314.50p 318.00p 314.50p 318.00p 100467

*Close Price adjusted for both dividends and splits