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
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
23/10/2024 232.00p 238.50p 232.00p 235.00p 525906
22/10/2024 237.00p 238.00p 229.50p 236.50p 516649
21/10/2024 236.00p 238.50p 230.15p 235.00p 643910
18/10/2024 236.50p 238.00p 230.00p 238.00p 269405
17/10/2024 234.00p 236.00p 223.50p 234.00p 229150
16/10/2024 233.00p 236.00p 224.00p 234.50p 409131
15/10/2024 235.50p 236.00p 225.87p 232.00p 274407
14/10/2024 236.00p 236.00p 227.50p 232.50p 287475
11/10/2024 232.00p 236.00p 226.54p 233.50p 264786
10/10/2024 235.00p 235.50p 230.00p 231.00p 272129
09/10/2024 232.00p 233.82p 229.76p 230.00p 215343
08/10/2024 234.00p 235.34p 228.50p 231.50p 800421
07/10/2024 240.00p 242.00p 234.00p 235.50p 637752
04/10/2024 240.00p 241.50p 235.50p 236.00p 294351
03/10/2024 240.00p 240.50p 235.00p 237.50p 412640
02/10/2024 237.00p 238.50p 232.48p 237.50p 550796
01/10/2024 234.50p 240.50p 232.00p 235.00p 319300
30/09/2024 240.00p 240.00p 233.50p 233.50p 989093
27/09/2024 232.00p 239.50p 232.00p 235.00p 673223
26/09/2024 233.50p 238.00p 232.00p 238.00p 459108
25/09/2024 227.00p 234.00p 227.00p 231.00p 142932
24/09/2024 229.50p 231.00p 226.60p 230.50p 197022
23/09/2024 226.00p 229.50p 225.65p 226.00p 263590
20/09/2024 227.50p 230.00p 223.79p 225.00p 258695
19/09/2024 220.50p 229.50p 218.50p 227.50p 223609
18/09/2024 222.50p 228.78p 222.50p 224.00p 178951
17/09/2024 218.00p 229.00p 218.00p 224.00p 399231
16/09/2024 223.00p 225.50p 218.00p 224.50p 196229
13/09/2024 222.00p 225.50p 220.51p 222.50p 216006
12/09/2024 225.50p 225.50p 216.50p 222.00p 288519
11/09/2024 220.50p 223.50p 216.50p 220.50p 295191
10/09/2024 221.00p 224.50p 219.00p 220.50p 499140
09/09/2024 216.00p 225.50p 216.00p 222.50p 231965
06/09/2024 223.00p 227.50p 217.00p 220.50p 360759
05/09/2024 223.50p 229.50p 222.50p 224.00p 400163
04/09/2024 222.00p 229.50p 219.50p 224.00p 375906
03/09/2024 228.00p 230.81p 224.00p 226.00p 509928
02/09/2024 228.00p 230.00p 227.00p 227.50p 427216
30/08/2024 227.00p 231.00p 226.00p 227.00p 248345
29/08/2024 226.00p 230.50p 226.00p 227.00p 131491
28/08/2024 227.00p 230.50p 225.27p 225.50p 195149
27/08/2024 229.50p 231.50p 226.00p 226.50p 346857
23/08/2024 227.50p 230.00p 226.00p 227.00p 269537
22/08/2024 231.00p 231.50p 227.68p 228.00p 181425
21/08/2024 228.50p 231.00p 227.50p 229.00p 84794
20/08/2024 230.50p 231.00p 227.50p 230.00p 313618
19/08/2024 229.00p 230.00p 227.00p 230.00p 205801
16/08/2024 220.50p 228.50p 220.50p 227.00p 358067
15/08/2024 223.00p 229.00p 223.00p 226.50p 1197045
14/08/2024 226.00p 228.50p 222.85p 227.00p 314751
13/08/2024 221.00p 229.50p 219.00p 226.50p 428343
12/08/2024 220.50p 230.50p 218.00p 225.50p 194815
09/08/2024 225.00p 229.00p 225.00p 226.00p 106292
08/08/2024 224.50p 227.50p 219.50p 225.00p 432494
07/08/2024 220.00p 226.50p 220.00p 223.00p 151953
06/08/2024 220.00p 226.50p 217.44p 218.00p 317490
05/08/2024 222.00p 224.50p 209.02p 220.50p 786831
02/08/2024 225.00p 233.00p 222.50p 225.00p 376936
01/08/2024 227.50p 231.50p 227.30p 228.50p 346867
31/07/2024 227.00p 230.00p 223.00p 227.00p 563277
30/07/2024 229.00p 230.00p 224.66p 225.50p 860671
29/07/2024 230.00p 231.50p 225.72p 226.00p 580736
26/07/2024 223.50p 230.50p 223.50p 230.00p 277908
25/07/2024 232.50p 234.50p 220.50p 225.50p 522666
24/07/2024 233.50p 239.00p 232.00p 234.50p 812868
23/07/2024 235.50p 241.00p 232.30p 236.50p 631155
22/07/2024 238.00p 242.00p 233.58p 234.00p 1091097
19/07/2024 234.00p 240.00p 232.35p 236.00p 204265
18/07/2024 238.00p 241.00p 234.50p 235.50p 390215
17/07/2024 242.50p 247.00p 237.50p 237.50p 299922
16/07/2024 244.00p 245.00p 237.50p 240.00p 471466
15/07/2024 246.00p 248.00p 241.24p 242.50p 796991
12/07/2024 244.50p 247.50p 240.50p 243.50p 866443
11/07/2024 244.00p 246.50p 243.00p 245.00p 757127
10/07/2024 241.00p 244.00p 239.00p 243.00p 267968
09/07/2024 239.50p 243.50p 237.50p 243.50p 263400
08/07/2024 241.50p 243.55p 238.91p 242.00p 202926
05/07/2024 238.00p 244.00p 238.00p 242.00p 235031
04/07/2024 243.50p 244.00p 238.50p 242.50p 238175
03/07/2024 239.50p 243.50p 239.39p 242.00p 207413
02/07/2024 240.00p 243.50p 239.00p 240.50p 226575
01/07/2024 240.50p 243.50p 238.00p 240.50p 224324
28/06/2024 240.00p 243.50p 238.98p 241.00p 229908
27/06/2024 240.50p 244.00p 239.50p 239.50p 274993
26/06/2024 239.50p 243.50p 238.00p 239.50p 126207
25/06/2024 237.00p 242.50p 237.00p 238.50p 170521
24/06/2024 234.00p 243.50p 234.00p 238.00p 192707
21/06/2024 242.00p 244.00p 232.50p 242.00p 144414
20/06/2024 236.50p 241.50p 232.50p 240.00p 259958
19/06/2024 239.50p 240.50p 234.50p 240.00p 222926
18/06/2024 238.50p 239.10p 233.00p 238.50p 300016
17/06/2024 236.50p 238.00p 234.92p 237.50p 192253
14/06/2024 236.50p 237.50p 233.00p 237.50p 143174
13/06/2024 235.00p 237.50p 229.50p 232.00p 148889
12/06/2024 236.00p 237.50p 232.70p 235.50p 502843
11/06/2024 235.00p 236.50p 230.00p 234.50p 297422
10/06/2024 236.50p 237.00p 233.66p 235.50p 295693
07/06/2024 236.00p 237.00p 233.42p 235.50p 228020
06/06/2024 237.00p 237.00p 232.05p 234.00p 223033
05/06/2024 231.00p 236.50p 231.00p 234.50p 1168899
04/06/2024 234.00p 236.00p 230.50p 232.00p 731443
03/06/2024 236.00p 237.50p 233.50p 235.50p 459343

*Close Price adjusted for both dividends and splits