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
25/04/2013 371.00p 372.50p 368.00p 372.50p 127967
24/04/2013 369.50p 370.00p 366.13p 369.13p 92082
23/04/2013 367.00p 368.00p 363.50p 367.00p 149205
22/04/2013 367.00p 368.00p 365.37p 368.00p 108803
19/04/2013 362.50p 367.00p 360.25p 367.00p 160410
18/04/2013 360.50p 362.00p 357.86p 360.25p 140995
17/04/2013 359.00p 360.06p 356.75p 358.50p 139026
16/04/2013 356.00p 357.50p 353.75p 356.50p 195393
15/04/2013 356.50p 356.50p 354.00p 355.00p 282912
12/04/2013 355.00p 356.63p 353.00p 353.00p 76679
11/04/2013 357.25p 357.50p 355.00p 357.50p 103203
10/04/2013 356.00p 357.50p 353.50p 357.50p 83195
09/04/2013 355.00p 357.15p 354.26p 356.00p 77546
08/04/2013 353.75p 356.50p 353.50p 356.50p 167884
05/04/2013 357.00p 358.99p 353.50p 354.00p 194442
04/04/2013 357.25p 360.24p 357.25p 358.38p 121435
03/04/2013 359.00p 359.50p 357.00p 358.38p 112454
02/04/2013 358.00p 359.00p 356.00p 359.00p 106178
28/03/2013 358.50p 358.50p 355.00p 358.50p 120904
27/03/2013 357.00p 360.50p 354.45p 358.50p 180584
26/03/2013 352.50p 358.00p 352.50p 357.00p 161023
25/03/2013 351.75p 354.70p 351.05p 352.00p 166806
22/03/2013 352.00p 353.25p 349.25p 350.75p 162929
21/03/2013 355.50p 358.12p 352.50p 353.25p 179104
20/03/2013 358.00p 358.50p 355.00p 356.75p 112802
19/03/2013 354.50p 358.00p 354.50p 356.25p 97407
18/03/2013 355.00p 358.00p 354.50p 358.00p 133331
15/03/2013 366.50p 366.50p 362.00p 362.00p 136244
14/03/2013 364.00p 366.50p 364.00p 365.50p 104034
13/03/2013 365.50p 365.50p 363.00p 365.50p 82637
12/03/2013 363.00p 365.50p 362.75p 365.50p 115118
11/03/2013 365.00p 365.25p 362.25p 365.00p 92905
08/03/2013 359.00p 364.00p 359.00p 362.25p 98039
07/03/2013 359.50p 359.50p 356.80p 358.00p 93330
06/03/2013 356.00p 359.50p 356.00p 359.00p 77361
05/03/2013 354.00p 357.00p 354.00p 357.00p 157186
04/03/2013 355.25p 355.25p 353.50p 355.25p 83364
01/03/2013 353.50p 355.30p 353.50p 354.00p 77515
28/02/2013 353.00p 355.00p 353.00p 354.00p 121473
27/02/2013 350.00p 353.00p 349.00p 353.00p 67227
26/02/2013 351.00p 352.25p 347.01p 349.00p 158424
25/02/2013 352.00p 354.03p 351.57p 352.25p 186321
22/02/2013 352.00p 354.00p 351.00p 351.00p 70330
21/02/2013 351.00p 354.00p 351.00p 354.00p 136449
20/02/2013 352.00p 354.00p 349.60p 353.25p 83733
19/02/2013 347.00p 350.25p 347.00p 350.25p 54716
18/02/2013 347.00p 349.25p 347.00p 348.50p 82379
15/02/2013 348.50p 350.25p 347.00p 348.75p 76125
14/02/2013 348.50p 351.50p 348.50p 350.00p 73683
13/02/2013 351.00p 351.00p 348.50p 350.00p 67286
12/02/2013 351.00p 351.50p 348.50p 351.00p 68809
11/02/2013 349.00p 351.50p 346.30p 351.50p 74205
08/02/2013 346.00p 348.39p 346.00p 347.50p 36180
07/02/2013 348.75p 349.00p 346.53p 348.00p 96021
06/02/2013 349.50p 351.70p 347.50p 349.00p 90015
05/02/2013 352.00p 353.11p 350.48p 352.75p 130428
04/02/2013 353.50p 353.75p 351.87p 352.00p 95979
01/02/2013 347.50p 352.50p 347.50p 351.87p 111913
31/01/2013 350.00p 351.87p 347.50p 349.50p 192877
30/01/2013 352.75p 352.75p 351.00p 351.87p 99757
29/01/2013 353.00p 353.00p 351.00p 352.75p 108998
28/01/2013 351.50p 352.74p 350.25p 351.00p 149562
25/01/2013 351.00p 351.24p 350.00p 350.25p 88575
24/01/2013 346.00p 350.00p 346.00p 349.87p 66021
23/01/2013 350.25p 350.50p 347.50p 348.50p 114421
22/01/2013 347.50p 350.00p 346.50p 349.13p 136977
21/01/2013 343.75p 347.50p 341.00p 347.50p 126964
18/01/2013 341.75p 343.75p 338.97p 340.00p 106270
17/01/2013 336.00p 341.00p 336.00p 339.00p 64530
16/01/2013 340.00p 340.25p 336.00p 338.50p 95526
15/01/2013 339.25p 340.00p 336.25p 340.00p 40770
14/01/2013 338.00p 338.75p 332.75p 338.75p 74015
11/01/2013 331.50p 337.00p 331.50p 337.00p 74420
10/01/2013 335.50p 335.50p 332.51p 335.50p 41214
09/01/2013 335.50p 335.50p 331.00p 332.75p 57166
08/01/2013 330.00p 335.50p 326.41p 335.50p 158898
07/01/2013 330.00p 330.00p 326.40p 328.00p 78083
04/01/2013 330.00p 330.00p 328.00p 330.00p 64662
03/01/2013 330.00p 330.00p 326.00p 326.00p 35753
02/01/2013 329.00p 330.00p 324.51p 328.75p 107592
31/12/2012 322.05p 325.62p 322.01p 324.25p 23813
28/12/2012 324.75p 325.92p 321.50p 323.87p 68850
27/12/2012 326.00p 326.00p 321.51p 323.00p 20396
24/12/2012 324.75p 324.75p 321.27p 323.50p 16675
21/12/2012 326.00p 326.00p 321.00p 326.00p 54826
20/12/2012 328.00p 328.00p 323.50p 324.00p 59751
19/12/2012 328.00p 328.00p 324.26p 328.00p 79599
18/12/2012 328.00p 328.00p 326.00p 327.00p 104034
17/12/2012 325.75p 328.11p 325.75p 326.00p 78945
14/12/2012 325.00p 328.50p 325.00p 327.13p 72389
13/12/2012 326.75p 327.50p 324.50p 326.62p 47610
12/12/2012 325.75p 327.00p 321.00p 327.00p 47731
11/12/2012 324.50p 325.75p 321.25p 323.75p 137716
10/12/2012 317.00p 325.75p 317.00p 325.75p 196862
07/12/2012 316.25p 321.50p 316.25p 319.75p 158581
06/12/2012 315.00p 317.00p 312.44p 316.50p 103269
05/12/2012 312.25p 314.00p 310.40p 311.50p 73908
04/12/2012 310.50p 312.25p 307.49p 310.12p 53485
03/12/2012 305.00p 310.00p 305.00p 308.50p 99292
30/11/2012 305.25p 308.32p 304.50p 306.25p 64475
29/11/2012 304.25p 305.25p 304.25p 304.87p 69370
28/11/2012 304.75p 305.00p 301.70p 303.50p 76316
27/11/2012 300.25p 305.00p 300.25p 305.00p 158768
26/11/2012 303.50p 304.50p 300.57p 302.87p 62073
23/11/2012 303.00p 303.45p 300.10p 302.38p 46796
22/11/2012 299.75p 301.64p 298.10p 299.87p 67936
21/11/2012 299.00p 300.00p 296.91p 298.50p 63802
20/11/2012 296.75p 299.00p 295.96p 299.00p 105741
19/11/2012 298.00p 299.00p 293.75p 299.00p 54153
16/11/2012 292.00p 296.00p 292.00p 296.00p 136414
15/11/2012 295.00p 296.50p 292.20p 296.50p 85370
14/11/2012 294.82p 295.25p 293.25p 294.00p 45053
13/11/2012 294.00p 297.40p 294.00p 296.00p 80507
12/11/2012 299.50p 300.00p 296.96p 299.00p 114071
09/11/2012 297.11p 298.44p 295.80p 297.75p 24546
08/11/2012 297.00p 298.90p 296.00p 297.13p 81316
07/11/2012 302.00p 302.00p 298.00p 298.00p 145597
06/11/2012 303.00p 303.05p 300.10p 302.75p 51116
05/11/2012 301.25p 302.50p 299.62p 302.13p 82813
02/11/2012 302.00p 302.69p 299.45p 302.38p 41706
01/11/2012 300.00p 301.00p 298.10p 300.62p 64601
31/10/2012 299.50p 299.99p 296.28p 298.75p 74499
30/10/2012 297.25p 299.25p 295.13p 298.75p 80637
29/10/2012 296.85p 298.68p 295.40p 298.00p 52159
26/10/2012 296.00p 300.00p 294.75p 300.00p 80272
25/10/2012 297.40p 300.00p 297.40p 300.00p 47285
24/10/2012 297.00p 298.50p 296.50p 297.50p 65998
23/10/2012 299.50p 300.13p 296.75p 296.88p 79282
22/10/2012 300.00p 301.00p 299.75p 301.00p 43525
19/10/2012 300.00p 302.95p 299.87p 301.50p 48668
18/10/2012 300.00p 302.25p 299.51p 301.00p 77559
17/10/2012 300.25p 300.25p 297.75p 299.75p 50732
16/10/2012 297.00p 300.00p 296.00p 298.87p 45558
15/10/2012 297.81p 298.11p 296.50p 297.75p 40105
12/10/2012 296.25p 297.99p 296.00p 297.25p 88750
11/10/2012 297.50p 299.75p 296.75p 299.50p 72984
10/10/2012 297.00p 299.49p 296.59p 297.00p 53161
09/10/2012 298.00p 299.75p 298.00p 298.25p 37737
08/10/2012 299.00p 299.30p 296.77p 298.50p 58370
05/10/2012 299.50p 300.90p 297.50p 300.62p 86640
04/10/2012 297.05p 298.91p 296.50p 297.87p 35087
03/10/2012 298.00p 300.00p 296.01p 298.38p 57696
02/10/2012 297.25p 298.50p 296.97p 297.38p 47080
01/10/2012 299.00p 300.00p 298.00p 298.87p 66477
28/09/2012 298.15p 300.56p 296.25p 299.13p 58312
27/09/2012 300.00p 300.00p 294.76p 298.00p 46203
26/09/2012 298.00p 298.00p 294.61p 296.37p 67703
25/09/2012 294.75p 297.19p 294.75p 296.37p 37752
24/09/2012 297.80p 297.80p 296.20p 296.37p 36286
21/09/2012 298.00p 298.00p 296.67p 298.00p 52340
20/09/2012 299.00p 301.80p 296.20p 298.00p 45660
19/09/2012 303.00p 304.00p 299.00p 303.00p 75747
18/09/2012 299.00p 304.25p 299.00p 302.00p 56671
17/09/2012 304.90p 304.90p 301.00p 301.25p 30649
14/09/2012 300.00p 306.25p 298.50p 306.25p 148964
13/09/2012 297.00p 299.00p 294.00p 294.00p 61007
12/09/2012 293.00p 298.00p 293.00p 295.00p 54131
11/09/2012 292.25p 296.00p 292.25p 296.00p 84770
10/09/2012 292.50p 296.00p 292.50p 296.00p 64130
07/09/2012 292.00p 295.50p 292.00p 294.00p 22829
06/09/2012 288.00p 295.00p 288.00p 295.00p 44129
05/09/2012 291.00p 294.00p 288.01p 292.25p 88005
04/09/2012 291.00p 294.00p 290.00p 294.00p 97793
03/09/2012 293.00p 293.00p 290.00p 293.00p 96784
31/08/2012 289.50p 291.00p 286.00p 290.12p 114517
30/08/2012 287.50p 291.35p 286.51p 287.75p 52045
29/08/2012 289.00p 291.81p 289.00p 290.50p 74023
28/08/2012 290.00p 293.25p 289.00p 290.88p 58437
24/08/2012 293.00p 293.00p 290.50p 291.75p 70694
23/08/2012 295.00p 296.75p 293.01p 293.75p 29911
22/08/2012 294.00p 296.00p 291.75p 293.50p 40399
21/08/2012 297.75p 297.75p 292.26p 293.00p 62365
20/08/2012 296.50p 298.00p 291.55p 295.00p 86478
17/08/2012 295.00p 296.50p 293.01p 294.75p 79833
16/08/2012 298.00p 298.00p 291.79p 294.75p 72126
15/08/2012 293.75p 296.80p 292.01p 295.50p 90945
14/08/2012 297.20p 297.50p 293.50p 297.50p 52096
13/08/2012 293.50p 297.17p 293.45p 294.50p 45211
10/08/2012 296.00p 298.00p 293.00p 295.00p 57144
09/08/2012 295.50p 298.00p 293.50p 298.00p 31033
08/08/2012 294.50p 297.00p 293.49p 295.25p 65700
07/08/2012 293.25p 296.05p 292.00p 292.00p 49204
06/08/2012 296.75p 297.00p 291.26p 294.25p 115686
03/08/2012 295.00p 296.50p 290.20p 296.50p 72931
02/08/2012 295.00p 295.00p 290.00p 293.00p 47456
01/08/2012 294.00p 294.49p 290.51p 292.75p 65018
31/07/2012 295.75p 295.75p 291.50p 293.88p 54418
30/07/2012 294.00p 294.50p 291.01p 293.25p 87713
27/07/2012 289.25p 292.00p 287.60p 290.50p 76409
26/07/2012 285.00p 288.74p 285.00p 288.50p 74797
25/07/2012 285.00p 285.00p 282.76p 283.00p 65467
24/07/2012 286.50p 289.74p 282.00p 282.00p 72176
23/07/2012 287.75p 289.25p 286.50p 286.50p 53429
20/07/2012 292.00p 292.50p 287.75p 287.75p 61955
19/07/2012 291.50p 293.50p 289.00p 291.75p 90798
18/07/2012 288.00p 289.44p 286.50p 289.12p 96596
17/07/2012 290.50p 291.00p 286.25p 287.00p 88487
16/07/2012 287.25p 289.50p 285.75p 288.00p 136524
13/07/2012 288.00p 289.00p 287.25p 288.63p 66962
12/07/2012 287.00p 290.00p 286.25p 288.25p 87973

*Close Price adjusted for both dividends and splits