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
31/05/2011 315.75p 315.75p 313.69p 315.25p 87172
27/05/2011 315.00p 315.00p 313.00p 313.00p 41866
26/05/2011 312.00p 315.00p 311.50p 314.00p 48651
25/05/2011 315.25p 315.30p 312.50p 312.50p 72087
24/05/2011 315.75p 315.75p 314.00p 315.25p 116968
23/05/2011 317.00p 317.00p 312.50p 313.50p 108838
20/05/2011 317.50p 319.10p 317.50p 319.00p 23577
19/05/2011 317.50p 319.50p 316.00p 317.50p 59537
18/05/2011 316.00p 319.00p 315.11p 318.25p 95111
17/05/2011 315.50p 317.40p 315.00p 316.00p 81461
16/05/2011 318.50p 319.00p 315.35p 317.00p 41481
13/05/2011 318.75p 318.75p 316.50p 317.75p 47177
12/05/2011 318.00p 320.40p 317.00p 318.00p 83257
11/05/2011 321.00p 321.00p 318.50p 318.88p 155945
10/05/2011 319.00p 320.30p 318.50p 319.50p 76134
09/05/2011 322.00p 322.00p 318.25p 318.25p 82791
06/05/2011 319.50p 321.80p 318.53p 321.50p 66687
05/05/2011 319.00p 320.70p 318.50p 319.25p 66553
04/05/2011 322.00p 322.90p 319.00p 319.00p 105861
03/05/2011 325.00p 326.62p 325.00p 326.62p 76224
28/04/2011 326.00p 326.00p 323.75p 324.50p 79579
27/04/2011 325.75p 326.00p 325.00p 326.00p 56249
26/04/2011 325.00p 325.75p 324.00p 325.75p 50917
21/04/2011 324.00p 325.50p 323.50p 325.00p 84606
20/04/2011 321.75p 324.00p 321.25p 324.00p 87676
19/04/2011 317.00p 320.00p 317.00p 318.75p 57418
18/04/2011 320.00p 320.00p 315.51p 317.00p 55124
15/04/2011 317.00p 320.00p 316.75p 320.00p 70662
14/04/2011 319.00p 319.00p 315.50p 319.00p 54162
13/04/2011 317.50p 319.00p 315.50p 317.75p 125830
12/04/2011 318.00p 318.00p 314.88p 314.88p 57598
11/04/2011 319.00p 319.50p 317.25p 318.37p 95554
08/04/2011 319.00p 319.00p 316.75p 317.75p 63113
07/04/2011 319.00p 319.00p 317.25p 317.75p 97386
06/04/2011 318.50p 319.00p 317.25p 318.13p 109196
05/04/2011 316.50p 318.49p 316.50p 317.88p 68254
04/04/2011 318.25p 318.25p 316.50p 317.25p 190202
01/04/2011 316.50p 318.50p 316.50p 318.50p 106051
31/03/2011 318.00p 318.50p 316.00p 316.00p 115851
30/03/2011 317.00p 318.00p 315.00p 317.00p 127026
29/03/2011 315.00p 315.00p 311.00p 313.50p 68812
28/03/2011 315.25p 315.50p 310.50p 314.50p 81882
25/03/2011 312.25p 315.50p 312.00p 314.12p 85082
24/03/2011 305.00p 312.00p 305.00p 311.00p 107002
23/03/2011 306.50p 307.50p 304.30p 307.50p 60803
22/03/2011 307.00p 307.00p 304.10p 305.00p 109591
21/03/2011 303.50p 307.00p 302.50p 305.00p 118815
18/03/2011 302.75p 303.00p 301.00p 301.50p 194010
17/03/2011 299.00p 330.50p 298.25p 301.25p 116613
16/03/2011 301.00p 303.90p 299.00p 300.25p 70982
15/03/2011 300.00p 301.00p 295.36p 299.50p 131824
14/03/2011 305.25p 308.40p 304.50p 306.38p 81691
11/03/2011 310.25p 310.75p 305.00p 306.00p 128294
10/03/2011 313.75p 313.75p 310.50p 311.63p 57220
09/03/2011 311.50p 314.00p 310.25p 312.00p 105875
08/03/2011 310.25p 315.00p 310.25p 315.00p 58538
07/03/2011 309.25p 310.00p 307.56p 308.87p 62954
04/03/2011 309.00p 311.00p 309.00p 310.50p 64302
03/03/2011 308.00p 310.50p 307.00p 308.87p 65549
02/03/2011 307.25p 307.75p 305.08p 307.12p 55205
01/03/2011 306.00p 310.75p 306.00p 307.00p 143419
28/02/2011 308.00p 308.00p 305.00p 305.50p 34259
25/02/2011 304.75p 308.00p 303.00p 308.00p 80661
24/02/2011 304.00p 304.38p 300.61p 302.50p 94425
23/02/2011 307.00p 309.15p 304.00p 305.12p 98355
22/02/2011 313.25p 313.25p 307.00p 308.50p 65175
21/02/2011 314.50p 315.37p 312.93p 314.37p 103337
18/02/2011 315.25p 316.50p 313.32p 314.00p 95894
17/02/2011 317.00p 317.25p 314.75p 315.50p 190707
16/02/2011 316.75p 316.75p 314.39p 316.50p 125050
15/02/2011 315.00p 316.90p 314.00p 314.00p 108125
14/02/2011 311.50p 317.00p 311.50p 317.00p 144644
11/02/2011 310.00p 312.00p 308.00p 309.75p 85468
10/02/2011 317.25p 317.25p 310.25p 312.00p 51528
09/02/2011 322.00p 322.09p 317.75p 319.00p 111632
08/02/2011 323.25p 326.99p 323.25p 324.50p 41170
07/02/2011 326.00p 330.60p 323.10p 325.00p 128263
04/02/2011 328.00p 328.00p 326.26p 327.00p 32257
03/02/2011 327.00p 329.47p 326.50p 327.50p 34363
02/02/2011 328.75p 329.50p 327.01p 329.50p 26462
01/02/2011 329.25p 330.60p 326.98p 328.00p 60893
31/01/2011 331.50p 331.50p 326.76p 327.25p 50655
28/01/2011 331.50p 334.00p 330.50p 331.50p 72572
27/01/2011 334.00p 338.00p 332.50p 333.75p 60070
26/01/2011 336.75p 338.64p 334.00p 336.00p 101409
25/01/2011 337.00p 337.00p 334.50p 336.75p 50183
24/01/2011 334.75p 337.00p 334.25p 337.00p 69115
21/01/2011 337.00p 341.20p 334.75p 335.25p 88773
20/01/2011 340.00p 341.00p 335.90p 339.00p 61382
19/01/2011 341.50p 343.50p 340.00p 341.00p 59762
18/01/2011 343.25p 344.00p 338.50p 340.25p 112009
17/01/2011 341.25p 343.75p 339.00p 342.00p 88777
14/01/2011 344.00p 345.00p 341.50p 342.75p 61186
13/01/2011 345.00p 346.74p 344.37p 344.75p 80494
12/01/2011 344.50p 345.99p 344.50p 345.50p 79969
11/01/2011 342.00p 345.50p 342.00p 343.25p 79688
10/01/2011 343.00p 344.00p 340.25p 341.25p 118148
07/01/2011 343.25p 345.39p 342.50p 344.25p 40076
06/01/2011 346.50p 347.00p 343.25p 343.25p 89737
05/01/2011 345.00p 347.00p 343.25p 347.00p 47839
04/01/2011 345.00p 345.85p 343.50p 345.25p 29936
31/12/2010 340.75p 342.25p 340.75p 342.25p 13597
30/12/2010 339.25p 342.74p 339.00p 340.75p 23258
29/12/2010 343.25p 343.50p 339.75p 342.00p 51948
24/12/2010 341.00p 342.24p 338.25p 340.75p 18053
23/12/2010 343.00p 343.50p 339.50p 343.00p 67617
22/12/2010 340.00p 344.00p 337.75p 342.50p 137035
21/12/2010 336.25p 339.50p 336.25p 337.50p 136985
20/12/2010 339.00p 341.25p 335.00p 336.00p 150782
17/12/2010 333.25p 343.50p 333.25p 343.50p 103632
16/12/2010 337.50p 337.50p 332.87p 334.00p 66095
15/12/2010 331.50p 334.50p 331.50p 332.75p 66032
14/12/2010 338.25p 338.56p 333.00p 333.00p 126578
13/12/2010 337.50p 340.24p 337.50p 339.50p 75112
10/12/2010 337.25p 340.00p 335.50p 337.50p 177247
09/12/2010 340.00p 340.00p 335.50p 338.00p 87516
08/12/2010 339.00p 341.74p 335.00p 337.50p 77061
07/12/2010 339.75p 341.50p 337.25p 340.50p 64508
06/12/2010 335.75p 337.75p 334.60p 336.50p 102067
03/12/2010 334.50p 337.74p 333.25p 334.50p 39589
02/12/2010 334.75p 337.49p 334.50p 336.25p 47181
01/12/2010 329.00p 335.00p 327.50p 333.50p 401096
30/11/2010 327.00p 328.50p 326.61p 327.50p 61679
29/11/2010 328.00p 329.89p 325.50p 327.00p 182432
26/11/2010 328.50p 329.25p 325.00p 326.50p 69301
25/11/2010 329.75p 329.75p 326.30p 328.25p 92085
24/11/2010 327.25p 328.50p 325.95p 327.00p 77248
23/11/2010 326.50p 327.00p 320.00p 322.25p 80915
22/11/2010 327.50p 330.00p 327.25p 328.00p 74098
19/11/2010 327.50p 331.00p 325.00p 327.00p 41505
18/11/2010 327.00p 328.00p 325.75p 327.75p 211630
17/11/2010 327.00p 329.00p 321.95p 325.50p 192527
16/11/2010 331.00p 332.75p 327.00p 327.00p 107379
15/11/2010 332.50p 333.00p 330.50p 333.00p 95973
12/11/2010 331.00p 334.74p 330.17p 331.00p 25707
11/11/2010 340.00p 340.00p 336.50p 336.50p 59448
10/11/2010 340.25p 340.39p 337.50p 337.50p 71392
09/11/2010 336.00p 339.39p 336.00p 338.75p 98406
08/11/2010 338.50p 338.50p 334.00p 337.00p 96342
05/11/2010 333.50p 337.75p 333.50p 336.75p 93682
04/11/2010 332.00p 335.89p 332.00p 334.25p 62259
03/11/2010 330.75p 332.65p 326.00p 326.00p 65245
02/11/2010 330.00p 331.00p 328.00p 330.00p 153070
01/11/2010 331.00p 331.50p 329.50p 330.50p 100042
29/10/2010 330.00p 331.00p 328.00p 328.00p 70852
28/10/2010 330.00p 330.00p 328.50p 329.00p 44273
27/10/2010 328.75p 332.00p 328.75p 329.50p 46875
26/10/2010 337.00p 337.50p 332.50p 333.00p 192213
25/10/2010 336.00p 337.00p 334.25p 337.00p 262819
22/10/2010 336.00p 336.50p 333.30p 334.00p 71843
21/10/2010 336.00p 337.00p 333.00p 335.00p 35526
20/10/2010 334.00p 335.00p 330.90p 335.00p 69691
19/10/2010 333.00p 335.00p 330.00p 332.00p 56154
18/10/2010 333.00p 335.50p 333.00p 334.00p 93262
15/10/2010 337.00p 337.00p 334.03p 334.75p 51125
14/10/2010 338.00p 338.00p 334.75p 336.00p 77800
13/10/2010 331.50p 338.00p 330.00p 335.50p 112696
12/10/2010 331.00p 331.00p 328.25p 331.00p 126682
11/10/2010 330.00p 331.50p 328.10p 329.75p 41942
08/10/2010 331.00p 331.00p 328.50p 329.75p 43301
07/10/2010 330.50p 330.50p 328.45p 329.25p 227536
06/10/2010 327.00p 331.00p 327.00p 330.50p 61527
05/10/2010 329.00p 329.00p 324.24p 327.00p 129039
04/10/2010 328.00p 329.50p 325.11p 326.00p 106702
01/10/2010 324.25p 325.75p 322.50p 325.50p 70873
30/09/2010 321.50p 323.75p 318.50p 323.00p 89574
29/09/2010 319.50p 322.00p 318.50p 319.00p 71243
28/09/2010 317.50p 319.00p 317.50p 319.00p 61431
27/09/2010 319.00p 319.00p 317.76p 319.00p 78476
24/09/2010 316.50p 318.24p 316.00p 317.25p 68204
23/09/2010 316.00p 318.75p 316.00p 316.50p 50944
22/09/2010 318.50p 318.75p 315.50p 317.25p 49680
21/09/2010 318.75p 318.75p 317.26p 318.00p 32320
20/09/2010 318.50p 318.50p 317.20p 318.00p 70577
17/09/2010 318.50p 318.50p 317.00p 317.50p 73292
16/09/2010 317.75p 318.74p 315.00p 315.25p 52740
15/09/2010 319.50p 320.89p 317.76p 318.50p 51656
14/09/2010 320.25p 321.00p 317.25p 318.00p 93098
13/09/2010 317.00p 319.75p 314.50p 318.50p 93118
10/09/2010 315.00p 315.15p 313.35p 314.25p 63470
09/09/2010 315.00p 315.75p 313.00p 313.50p 66823
08/09/2010 313.00p 314.39p 312.00p 313.75p 52850
07/09/2010 313.50p 314.47p 312.50p 313.75p 82062
06/09/2010 311.00p 312.75p 311.00p 312.75p 58883
03/09/2010 311.00p 311.00p 309.00p 309.00p 37284
02/09/2010 306.00p 310.40p 305.55p 308.75p 76053
01/09/2010 300.00p 306.25p 300.00p 306.00p 65570
31/08/2010 297.00p 299.25p 297.00p 298.25p 33544
27/08/2010 298.50p 300.00p 297.00p 298.00p 63515
26/08/2010 298.00p 299.00p 296.56p 296.75p 43118
25/08/2010 297.75p 298.00p 295.75p 298.00p 49034
24/08/2010 300.00p 301.00p 295.00p 295.00p 105457
23/08/2010 298.25p 301.00p 297.25p 301.00p 57891
20/08/2010 297.75p 300.00p 297.00p 299.50p 85306
19/08/2010 301.75p 303.00p 297.00p 297.00p 78049
18/08/2010 300.25p 301.50p 299.50p 299.50p 37330
17/08/2010 297.00p 301.00p 297.00p 300.50p 44829
16/08/2010 297.00p 300.49p 297.00p 297.00p 31755
13/08/2010 300.00p 300.50p 298.00p 298.00p 52906
12/08/2010 298.00p 300.00p 297.00p 300.00p 75788

*Close Price adjusted for both dividends and splits