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
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
11/07/2012 289.50p 290.00p 287.00p 288.50p 85096
10/07/2012 287.25p 290.50p 287.22p 288.00p 102825
09/07/2012 295.00p 295.00p 288.00p 293.00p 114265
06/07/2012 292.00p 293.70p 290.00p 290.00p 64178
05/07/2012 294.00p 294.00p 292.00p 292.00p 96408
04/07/2012 294.00p 295.00p 292.00p 292.00p 75348
03/07/2012 294.00p 295.37p 291.50p 292.50p 120030
02/07/2012 294.25p 296.75p 291.50p 291.50p 82161
29/06/2012 290.50p 292.75p 289.08p 291.13p 67752
28/06/2012 287.75p 287.75p 285.55p 287.75p 131879
27/06/2012 284.75p 288.00p 284.51p 285.00p 90079
26/06/2012 283.00p 283.84p 280.75p 283.38p 77733
25/06/2012 285.00p 287.82p 281.87p 281.87p 110548
22/06/2012 288.00p 290.00p 285.00p 285.00p 48808
21/06/2012 289.00p 292.00p 289.00p 289.00p 53003
20/06/2012 293.25p 293.25p 288.96p 291.37p 29393
19/06/2012 290.31p 291.50p 289.00p 290.88p 49726
18/06/2012 291.50p 292.00p 289.00p 291.00p 64681
15/06/2012 287.50p 291.02p 286.25p 286.25p 211040
14/06/2012 288.00p 290.00p 287.50p 288.00p 53243
13/06/2012 292.50p 292.50p 288.25p 290.37p 31029
12/06/2012 289.00p 293.70p 286.00p 286.00p 131576
11/06/2012 292.25p 293.25p 289.06p 293.25p 80745
08/06/2012 292.00p 292.00p 288.50p 290.50p 38868
07/06/2012 291.00p 293.00p 287.75p 292.00p 76481
06/06/2012 290.00p 290.00p 286.25p 290.00p 55725
01/06/2012 290.00p 291.37p 287.34p 288.50p 34347
31/05/2012 292.50p 292.50p 288.90p 290.50p 27058
30/05/2012 292.00p 292.00p 290.16p 290.75p 18779
29/05/2012 291.50p 292.50p 289.37p 292.50p 36858
28/05/2012 291.00p 291.00p 285.50p 285.50p 43805
25/05/2012 291.00p 291.00p 288.41p 291.00p 41867
24/05/2012 290.00p 291.00p 286.00p 291.00p 43095
23/05/2012 288.75p 292.50p 285.00p 285.00p 38535
22/05/2012 287.50p 294.75p 284.92p 294.75p 76717
21/05/2012 283.00p 287.95p 283.00p 284.63p 95141
18/05/2012 285.00p 287.00p 283.00p 283.75p 62903
17/05/2012 289.00p 291.50p 288.00p 289.37p 70064
16/05/2012 288.00p 291.85p 288.00p 288.00p 57165
15/05/2012 293.00p 297.50p 293.00p 293.00p 46161
14/05/2012 295.00p 298.00p 293.76p 298.00p 48512
11/05/2012 293.50p 296.88p 293.50p 294.00p 42303
10/05/2012 297.00p 297.00p 293.50p 294.00p 58700
09/05/2012 301.00p 301.00p 293.03p 296.75p 108275
08/05/2012 302.00p 304.50p 298.00p 298.50p 158040
04/05/2012 307.50p 307.50p 302.00p 302.00p 102077
03/05/2012 305.00p 307.00p 303.30p 307.00p 67739
02/05/2012 304.75p 305.00p 302.00p 305.00p 115111
01/05/2012 300.00p 307.00p 298.29p 306.00p 121189
30/04/2012 299.50p 300.25p 297.25p 298.87p 109182
27/04/2012 295.00p 296.75p 292.25p 295.25p 147288
26/04/2012 293.00p 294.75p 290.50p 292.25p 113712
25/04/2012 290.75p 293.00p 288.98p 292.25p 106090
24/04/2012 289.00p 290.80p 286.63p 290.75p 151843
23/04/2012 289.50p 292.75p 285.50p 288.25p 191838
20/04/2012 291.50p 292.69p 290.01p 290.88p 94804
19/04/2012 292.00p 293.00p 290.86p 291.50p 64957
18/04/2012 293.00p 293.00p 289.11p 289.75p 121991
17/04/2012 289.00p 291.14p 288.75p 290.50p 140149
16/04/2012 291.00p 293.50p 288.00p 290.63p 124944
13/04/2012 290.50p 293.61p 289.50p 291.37p 96900
12/04/2012 286.50p 291.75p 286.50p 291.13p 106001
11/04/2012 288.00p 288.14p 286.10p 286.75p 93751
10/04/2012 290.00p 292.30p 286.00p 286.00p 214953
05/04/2012 294.00p 294.50p 293.00p 294.00p 93238
04/04/2012 298.00p 298.00p 290.00p 290.50p 124948
03/04/2012 295.50p 297.50p 295.15p 297.50p 148188
02/04/2012 297.50p 297.50p 293.00p 294.00p 163665
30/03/2012 293.00p 297.40p 293.00p 296.75p 87438
29/03/2012 296.00p 300.71p 294.00p 295.00p 113415
28/03/2012 299.00p 301.55p 297.29p 299.00p 103322
27/03/2012 300.00p 302.25p 297.00p 297.00p 135212
26/03/2012 300.00p 300.25p 296.00p 299.75p 109402
23/03/2012 298.00p 299.80p 296.00p 299.00p 104104
22/03/2012 297.50p 299.95p 296.00p 296.75p 116627
21/03/2012 296.50p 300.00p 296.50p 297.75p 98470
20/03/2012 298.25p 300.14p 296.50p 297.50p 119355
19/03/2012 299.00p 301.90p 298.95p 301.75p 56420
16/03/2012 304.25p 305.00p 300.00p 302.00p 67314
15/03/2012 303.75p 305.00p 301.00p 304.25p 55627
14/03/2012 303.50p 304.00p 300.25p 302.50p 78209
13/03/2012 300.75p 303.00p 300.25p 303.00p 102709
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

*Close Price adjusted for both dividends and splits