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
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
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

*Close Price adjusted for both dividends and splits