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
08/08/2025 227.50p 233.50p 227.49p 229.50p 419914
07/08/2025 229.50p 234.00p 228.50p 229.00p 427367
06/08/2025 228.00p 229.00p 227.00p 228.50p 569097
05/08/2025 227.00p 232.50p 227.00p 228.50p 543070
04/08/2025 227.00p 230.00p 226.00p 226.50p 912801
01/08/2025 228.00p 228.00p 224.50p 225.00p 460770
31/07/2025 227.50p 230.00p 226.00p 228.00p 378638
30/07/2025 229.50p 231.50p 225.50p 228.50p 466013
29/07/2025 227.50p 231.00p 227.00p 230.50p 808658
28/07/2025 230.00p 232.50p 227.00p 227.50p 937899
25/07/2025 230.00p 233.50p 228.00p 229.00p 1009185
24/07/2025 233.00p 237.00p 229.00p 230.50p 1167949
23/07/2025 235.50p 237.00p 234.50p 237.00p 1021459
22/07/2025 234.00p 236.00p 231.00p 235.00p 1287188
21/07/2025 235.50p 236.50p 232.80p 236.00p 1074832
18/07/2025 235.00p 236.50p 234.00p 236.00p 581529
17/07/2025 234.00p 235.50p 232.00p 234.50p 694640
16/07/2025 231.00p 236.50p 231.00p 233.00p 794515
15/07/2025 234.00p 236.00p 231.92p 234.50p 678491
14/07/2025 232.50p 235.00p 231.00p 233.00p 886790
11/07/2025 233.00p 235.00p 230.50p 231.50p 1093692
10/07/2025 233.00p 233.50p 230.50p 232.00p 1239834
09/07/2025 231.00p 232.50p 229.50p 231.00p 891411
08/07/2025 230.00p 231.50p 227.50p 230.50p 1162109
07/07/2025 228.00p 230.00p 226.00p 228.50p 724639
04/07/2025 227.50p 230.00p 225.00p 229.50p 346505
03/07/2025 229.00p 230.00p 228.00p 230.00p 839372
02/07/2025 227.00p 228.50p 225.00p 228.50p 1573128
01/07/2025 227.00p 227.00p 224.00p 226.00p 409824
30/06/2025 225.50p 227.00p 225.00p 226.50p 528553
27/06/2025 226.00p 227.00p 225.50p 226.50p 876914
26/06/2025 224.00p 226.00p 223.50p 226.00p 516836
25/06/2025 224.50p 226.00p 223.00p 225.00p 401571
24/06/2025 223.50p 225.00p 221.50p 223.50p 685130
23/06/2025 220.00p 224.00p 219.81p 221.00p 791746
20/06/2025 223.00p 223.50p 220.56p 221.50p 1104714
19/06/2025 220.00p 223.00p 219.50p 221.00p 267269
18/06/2025 221.00p 224.00p 219.50p 222.50p 331881
17/06/2025 220.00p 223.00p 218.00p 221.50p 497405
16/06/2025 220.50p 222.50p 217.50p 221.50p 899925
13/06/2025 219.00p 221.50p 217.00p 220.00p 832501
12/06/2025 220.00p 224.00p 220.00p 221.00p 572133
11/06/2025 222.00p 224.00p 220.00p 222.50p 1040833
10/06/2025 220.50p 222.50p 220.00p 221.00p 920651
09/06/2025 220.00p 221.00p 216.99p 219.00p 982758
06/06/2025 218.50p 220.00p 216.50p 219.00p 617788
05/06/2025 219.00p 220.00p 216.00p 217.50p 642787
04/06/2025 215.00p 218.00p 215.00p 217.50p 406968
03/06/2025 215.50p 217.50p 212.50p 215.00p 850643
02/06/2025 212.00p 214.50p 208.50p 214.50p 1498905
30/05/2025 214.00p 218.00p 210.00p 214.50p 600679
29/05/2025 214.50p 218.00p 210.00p 215.50p 242380
28/05/2025 212.50p 217.00p 212.47p 213.00p 380866
27/05/2025 211.00p 215.00p 209.50p 214.00p 458772
23/05/2025 215.00p 216.00p 210.00p 211.50p 529786
22/05/2025 212.00p 215.00p 210.50p 214.00p 346614
21/05/2025 214.00p 219.50p 212.00p 214.00p 348056
20/05/2025 214.50p 219.50p 213.50p 215.00p 297579
19/05/2025 213.00p 219.00p 213.00p 215.50p 302756
16/05/2025 213.50p 218.00p 213.50p 216.50p 266771
15/05/2025 216.00p 219.50p 214.50p 215.50p 241237
14/05/2025 217.00p 218.00p 215.33p 216.00p 234003
13/05/2025 217.00p 219.00p 211.50p 215.00p 1059408
12/05/2025 213.50p 217.50p 207.50p 215.00p 1230163
09/05/2025 209.00p 213.50p 208.50p 209.50p 378479
08/05/2025 212.00p 213.50p 207.50p 207.50p 365018
07/05/2025 210.00p 213.50p 208.50p 209.00p 665897
06/05/2025 212.00p 212.50p 207.77p 210.50p 713351
02/05/2025 208.00p 211.50p 206.00p 211.50p 421867
01/05/2025 204.50p 206.50p 203.50p 206.50p 981337
30/04/2025 210.50p 212.50p 209.00p 209.50p 711124
29/04/2025 209.50p 210.50p 207.50p 210.00p 943456
28/04/2025 209.00p 210.50p 205.43p 206.50p 717169
25/04/2025 203.00p 209.50p 203.00p 206.50p 666919
24/04/2025 210.50p 210.50p 205.00p 207.00p 618897
23/04/2025 206.00p 210.50p 203.00p 207.00p 1309048
22/04/2025 204.50p 205.00p 200.00p 203.50p 842134
17/04/2025 204.00p 205.00p 201.50p 203.50p 835486
16/04/2025 203.50p 207.50p 201.60p 203.50p 553856
15/04/2025 205.00p 209.00p 202.00p 205.00p 769812
14/04/2025 208.00p 208.50p 201.48p 204.50p 1137969
11/04/2025 198.60p 203.00p 197.60p 199.00p 477347
10/04/2025 200.00p 203.00p 197.60p 198.80p 985512
09/04/2025 195.00p 201.50p 188.00p 190.40p 1125477
08/04/2025 201.50p 204.00p 196.40p 200.50p 1684039
07/04/2025 197.20p 200.00p 182.67p 195.60p 2340468
04/04/2025 210.00p 210.03p 198.85p 202.00p 1097434
03/04/2025 212.00p 219.00p 207.50p 210.00p 795787
02/04/2025 218.00p 221.00p 214.50p 216.50p 394404
01/04/2025 216.50p 220.00p 214.49p 217.00p 565262
31/03/2025 217.50p 223.50p 212.09p 214.50p 742373
28/03/2025 220.50p 224.00p 217.50p 218.50p 500641
27/03/2025 222.00p 223.00p 220.00p 220.00p 543620
26/03/2025 222.00p 225.50p 220.00p 220.00p 259534
25/03/2025 220.50p 222.50p 218.49p 220.00p 396858
24/03/2025 221.00p 222.03p 218.00p 220.50p 416498
21/03/2025 217.50p 221.50p 217.50p 218.50p 326860
20/03/2025 219.00p 222.00p 217.50p 219.50p 283050
19/03/2025 216.00p 222.00p 216.00p 220.00p 298357
18/03/2025 220.50p 222.50p 218.50p 218.50p 287133
17/03/2025 221.00p 222.00p 217.00p 219.50p 563410
14/03/2025 219.00p 219.50p 215.50p 217.00p 567052
13/03/2025 217.00p 219.50p 214.50p 215.50p 952535
12/03/2025 216.00p 219.50p 216.00p 217.50p 236490
11/03/2025 217.00p 221.50p 215.00p 217.00p 653550
10/03/2025 220.00p 223.00p 216.00p 216.00p 659644
07/03/2025 221.00p 225.50p 218.43p 220.00p 349636
06/03/2025 223.50p 224.50p 220.50p 220.50p 298321
05/03/2025 224.00p 224.00p 219.00p 220.00p 658022
04/03/2025 220.50p 224.50p 217.50p 218.00p 743909
03/03/2025 220.00p 224.50p 220.00p 222.00p 821003
28/02/2025 222.00p 226.50p 217.50p 222.00p 868814
27/02/2025 225.50p 229.50p 222.00p 225.00p 339367
26/02/2025 225.00p 229.00p 225.00p 225.00p 561569
25/02/2025 224.50p 228.50p 223.59p 224.50p 366746
24/02/2025 229.00p 229.00p 224.50p 225.50p 392907
21/02/2025 226.00p 228.52p 225.00p 228.50p 232999
20/02/2025 226.50p 228.50p 225.10p 226.50p 408628
19/02/2025 225.50p 228.50p 225.03p 226.50p 192971
18/02/2025 227.00p 229.50p 225.50p 225.50p 311048
17/02/2025 227.00p 229.00p 224.00p 229.00p 324461
14/02/2025 223.50p 228.00p 223.50p 224.00p 269087
13/02/2025 223.00p 226.08p 223.00p 223.50p 188917
12/02/2025 225.00p 226.50p 222.50p 224.50p 316676
11/02/2025 224.50p 226.50p 223.00p 224.00p 334212
10/02/2025 223.50p 227.40p 223.00p 223.50p 612937
07/02/2025 224.00p 228.50p 222.50p 223.00p 461778
06/02/2025 224.50p 227.50p 223.50p 223.50p 616082
05/02/2025 224.50p 227.50p 223.50p 223.50p 406231
04/02/2025 229.50p 230.00p 224.50p 226.50p 859319
03/02/2025 229.00p 230.50p 224.50p 224.50p 1383526
31/01/2025 230.00p 232.00p 229.00p 230.50p 416456
30/01/2025 231.00p 234.00p 228.00p 230.50p 633599
29/01/2025 234.00p 237.00p 232.65p 235.00p 261426
28/01/2025 231.50p 234.50p 230.00p 233.00p 478240
27/01/2025 233.50p 237.00p 228.01p 231.50p 660489
24/01/2025 237.00p 239.00p 232.00p 233.50p 859183
23/01/2025 236.00p 239.00p 234.58p 237.00p 1046214
22/01/2025 235.00p 237.00p 233.50p 237.00p 880570
21/01/2025 237.00p 238.00p 234.42p 237.00p 385213
20/01/2025 237.00p 238.50p 233.56p 236.00p 583794
17/01/2025 234.50p 235.00p 231.00p 235.00p 426386
16/01/2025 232.00p 234.50p 230.00p 232.00p 286501
15/01/2025 230.00p 232.00p 227.00p 230.50p 1286528
14/01/2025 230.00p 231.50p 228.00p 230.00p 270903
13/01/2025 231.50p 232.00p 227.95p 230.00p 449960
10/01/2025 228.50p 233.50p 225.50p 231.00p 383359
09/01/2025 232.00p 233.50p 228.80p 232.00p 340043
08/01/2025 229.00p 233.00p 228.50p 230.00p 206460
07/01/2025 231.00p 234.00p 228.00p 230.00p 203205
06/01/2025 230.00p 232.25p 227.00p 229.50p 620070
03/01/2025 230.50p 233.50p 228.00p 230.00p 572508
02/01/2025 230.00p 233.50p 227.00p 231.00p 256445
31/12/2024 228.00p 230.00p 226.67p 229.50p 117978
30/12/2024 230.00p 234.00p 227.50p 230.00p 198465
27/12/2024 230.50p 233.50p 228.00p 231.00p 138839
24/12/2024 229.00p 233.00p 225.50p 227.50p 74336
23/12/2024 232.00p 232.10p 225.00p 228.50p 114856
20/12/2024 226.00p 228.00p 225.00p 226.00p 964623
19/12/2024 226.50p 233.00p 225.50p 228.50p 425930
18/12/2024 228.00p 232.80p 227.06p 228.00p 178354
17/12/2024 228.50p 233.00p 226.50p 228.50p 334642
16/12/2024 231.00p 233.50p 227.50p 229.50p 292032
13/12/2024 229.00p 233.50p 228.50p 228.50p 271816
12/12/2024 230.50p 233.50p 228.00p 231.00p 373705
11/12/2024 229.00p 231.00p 228.00p 230.00p 320693
10/12/2024 234.00p 234.00p 228.00p 229.50p 217424
09/12/2024 231.00p 232.50p 227.50p 232.00p 1006384
06/12/2024 230.00p 232.00p 226.00p 230.50p 197249
05/12/2024 226.00p 232.00p 224.50p 230.00p 238387
04/12/2024 228.00p 231.75p 225.39p 229.50p 236839
03/12/2024 229.00p 231.50p 226.68p 228.50p 527473
02/12/2024 229.00p 232.50p 225.50p 229.00p 470435
29/11/2024 226.00p 232.00p 224.45p 225.50p 462544
28/11/2024 226.50p 230.50p 226.50p 227.50p 164894
27/11/2024 228.50p 234.50p 227.15p 230.00p 192928
26/11/2024 231.50p 232.00p 228.56p 230.50p 206827
25/11/2024 227.50p 232.50p 227.50p 227.50p 433001
22/11/2024 231.00p 234.00p 227.00p 227.50p 184930
21/11/2024 226.50p 232.00p 224.50p 229.50p 226649
20/11/2024 231.00p 233.00p 224.50p 228.00p 242787
19/11/2024 229.50p 229.50p 225.00p 227.00p 193549
18/11/2024 226.50p 230.00p 225.00p 227.50p 436247
15/11/2024 226.00p 230.00p 224.00p 227.00p 251167
14/11/2024 221.00p 229.00p 221.00p 226.50p 357541
13/11/2024 227.50p 228.50p 225.00p 227.00p 341749
12/11/2024 224.50p 228.50p 221.00p 226.00p 556305
11/11/2024 231.00p 231.50p 226.50p 228.50p 337545
08/11/2024 224.00p 231.00p 224.00p 227.50p 283251
07/11/2024 230.50p 231.00p 226.00p 228.50p 663805
06/11/2024 226.50p 230.50p 224.00p 226.00p 576597
05/11/2024 224.00p 231.50p 224.00p 226.50p 396596
04/11/2024 232.00p 232.00p 224.00p 226.50p 409997
01/11/2024 222.50p 229.50p 222.50p 226.50p 517791
31/10/2024 225.50p 234.50p 224.00p 226.50p 260184
30/10/2024 226.50p 233.00p 225.00p 226.50p 701230
29/10/2024 229.50p 231.00p 225.43p 228.00p 445992
28/10/2024 228.00p 233.00p 224.87p 229.00p 525269
25/10/2024 232.00p 232.00p 228.22p 230.00p 702459
24/10/2024 228.00p 231.52p 226.50p 235.00p 975426

*Close Price adjusted for both dividends and splits