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
01/07/2022 280.00p 282.50p 278.00p 278.50p 322685
30/06/2022 280.00p 282.50p 277.50p 279.00p 265446
29/06/2022 284.50p 286.00p 282.00p 283.00p 183001
28/06/2022 283.00p 287.00p 280.50p 286.50p 238231
27/06/2022 284.00p 289.29p 282.14p 285.00p 147467
24/06/2022 279.50p 282.50p 277.50p 281.00p 447942
23/06/2022 283.00p 284.50p 278.50p 279.00p 369258
22/06/2022 287.00p 287.00p 280.00p 282.50p 290642
21/06/2022 287.00p 289.61p 283.35p 287.00p 609146
20/06/2022 286.00p 288.80p 284.00p 286.00p 342569
17/06/2022 285.00p 288.00p 284.03p 286.00p 318180
16/06/2022 293.00p 294.00p 282.00p 285.50p 378983
15/06/2022 296.50p 298.48p 292.50p 292.50p 525306
14/06/2022 297.00p 297.50p 293.00p 297.25p 271847
13/06/2022 295.00p 299.00p 292.50p 293.25p 564936
10/06/2022 298.50p 300.89p 295.50p 297.50p 267916
09/06/2022 299.00p 301.85p 295.50p 297.50p 215293
08/06/2022 294.00p 302.55p 294.00p 298.50p 220152
07/06/2022 296.00p 300.00p 295.00p 298.00p 246009
06/06/2022 298.00p 300.50p 295.05p 300.50p 178831
01/06/2022 296.00p 298.00p 295.00p 297.00p 104032
31/05/2022 297.50p 297.50p 294.50p 296.00p 300846
30/05/2022 293.00p 296.00p 292.34p 295.50p 246949
27/05/2022 291.00p 292.27p 287.56p 292.00p 165763
26/05/2022 290.50p 290.50p 285.50p 287.00p 224994
25/05/2022 287.00p 290.00p 285.50p 285.50p 168584
24/05/2022 288.50p 289.00p 284.50p 285.00p 272020
23/05/2022 285.00p 290.50p 285.00p 288.00p 387077
20/05/2022 285.50p 294.00p 285.50p 290.50p 128127
19/05/2022 288.50p 291.00p 285.00p 286.00p 413731
18/05/2022 292.00p 292.00p 288.00p 288.50p 388024
17/05/2022 291.50p 293.50p 288.00p 290.00p 484439
16/05/2022 286.50p 292.02p 286.50p 288.00p 255163
13/05/2022 295.00p 295.00p 286.50p 290.00p 412860
12/05/2022 288.00p 289.64p 281.87p 287.50p 571652
11/05/2022 288.00p 294.00p 288.00p 289.00p 273496
10/05/2022 290.00p 293.50p 289.98p 291.50p 202997
09/05/2022 290.00p 294.92p 289.00p 292.50p 189623
06/05/2022 295.50p 298.50p 292.40p 296.50p 141028
05/05/2022 298.00p 301.50p 296.00p 298.00p 220318
04/05/2022 302.50p 303.00p 295.80p 296.00p 250317
03/05/2022 299.50p 302.50p 296.50p 300.50p 428580
29/04/2022 298.00p 303.50p 298.00p 300.00p 309970
28/04/2022 298.00p 301.50p 295.00p 298.50p 272557
27/04/2022 301.00p 303.50p 297.50p 301.00p 229775
26/04/2022 302.50p 303.00p 300.00p 300.50p 412144
25/04/2022 297.50p 301.50p 295.50p 299.00p 370755
22/04/2022 302.50p 303.50p 299.45p 302.00p 288310
21/04/2022 302.50p 304.00p 301.00p 302.00p 333415
20/04/2022 300.50p 303.24p 297.50p 301.00p 250387
19/04/2022 298.50p 302.50p 294.50p 299.50p 524609
14/04/2022 302.50p 302.50p 299.00p 300.50p 229889
13/04/2022 298.00p 303.02p 295.00p 302.00p 370882
12/04/2022 303.00p 303.00p 296.00p 297.50p 535650
11/04/2022 298.00p 305.00p 296.50p 296.50p 970437
08/04/2022 298.50p 302.69p 296.50p 298.00p 445195
07/04/2022 294.00p 300.79p 294.00p 296.50p 538320
06/04/2022 301.00p 302.00p 295.00p 295.00p 521447
05/04/2022 302.00p 302.00p 293.50p 299.00p 354834
04/04/2022 301.50p 301.50p 292.50p 300.00p 473671
01/04/2022 293.50p 298.65p 292.16p 294.50p 225163
31/03/2022 295.00p 298.00p 292.50p 295.00p 247277
30/03/2022 294.50p 302.00p 292.00p 297.00p 330206
29/03/2022 297.00p 297.00p 290.75p 297.00p 424130
28/03/2022 293.00p 300.00p 290.00p 293.50p 374864
25/03/2022 295.50p 298.50p 289.50p 294.50p 423174
24/03/2022 297.50p 300.00p 290.00p 294.00p 298162
23/03/2022 294.00p 297.50p 291.50p 297.00p 305810
22/03/2022 288.00p 300.00p 288.00p 294.00p 240704
21/03/2022 298.00p 298.00p 290.89p 292.50p 259894
18/03/2022 295.00p 299.00p 290.25p 296.50p 249464
17/03/2022 296.00p 300.00p 288.00p 295.00p 322154
16/03/2022 286.00p 293.50p 284.50p 284.50p 439505
15/03/2022 279.00p 284.45p 275.45p 283.00p 454587
14/03/2022 282.00p 286.53p 276.08p 280.00p 345253
11/03/2022 280.50p 290.00p 279.69p 283.50p 325996
10/03/2022 288.00p 288.00p 278.00p 278.00p 244241
09/03/2022 280.00p 288.50p 278.00p 278.50p 405264
08/03/2022 276.00p 286.49p 272.50p 276.00p 301294
07/03/2022 284.00p 284.00p 264.32p 274.50p 688821
04/03/2022 289.00p 289.50p 280.00p 284.50p 616971
03/03/2022 292.50p 293.00p 288.00p 290.50p 292271
02/03/2022 286.00p 292.50p 285.00p 290.00p 365395
01/03/2022 290.50p 291.50p 286.00p 290.50p 457598
28/02/2022 291.00p 291.00p 284.85p 288.00p 347615
25/02/2022 286.50p 291.50p 283.76p 291.00p 314951
24/02/2022 286.50p 289.00p 282.00p 286.50p 547276
23/02/2022 297.50p 298.06p 290.00p 290.00p 243698
22/02/2022 291.00p 294.00p 287.55p 293.50p 451335
21/02/2022 299.00p 299.00p 292.00p 296.00p 321764
18/02/2022 297.00p 299.45p 293.50p 296.00p 221185
17/02/2022 299.00p 299.50p 294.42p 299.50p 210122
16/02/2022 295.50p 299.50p 293.50p 295.50p 361679
15/02/2022 298.00p 298.00p 295.10p 297.00p 217675
14/02/2022 300.00p 300.00p 294.00p 296.50p 517103
11/02/2022 300.50p 301.21p 294.00p 300.50p 677215
10/02/2022 300.00p 302.00p 296.50p 301.50p 431685
09/02/2022 296.50p 299.50p 295.50p 297.50p 297971
08/02/2022 293.50p 297.50p 293.50p 296.50p 451178
07/02/2022 296.00p 298.00p 292.00p 295.50p 339649
04/02/2022 293.00p 296.73p 290.50p 295.50p 219497
03/02/2022 292.00p 300.00p 289.00p 291.50p 398739
02/02/2022 294.00p 300.00p 290.29p 291.00p 495423
01/02/2022 294.00p 296.50p 291.50p 293.00p 358247
31/01/2022 301.00p 301.00p 288.74p 293.50p 462363
28/01/2022 294.50p 297.00p 289.85p 293.50p 352823
27/01/2022 294.00p 297.50p 290.50p 297.50p 496361
26/01/2022 302.50p 305.50p 298.00p 298.00p 566342
25/01/2022 295.50p 306.00p 295.50p 302.00p 524683
24/01/2022 298.50p 307.00p 296.13p 298.50p 593659
21/01/2022 302.00p 306.40p 298.00p 302.00p 387921
20/01/2022 303.50p 307.50p 302.30p 304.00p 314877
19/01/2022 299.00p 304.00p 298.40p 301.00p 400156
18/01/2022 303.00p 304.00p 296.50p 299.00p 440052
17/01/2022 300.50p 304.00p 298.00p 303.00p 285286
14/01/2022 300.00p 302.50p 297.50p 299.00p 357825
13/01/2022 299.00p 303.00p 296.00p 298.50p 338543
12/01/2022 300.00p 304.50p 296.00p 296.00p 367895
10/01/2022 297.50p 298.50p 292.50p 292.50p 346001
07/01/2022 293.50p 299.00p 293.00p 293.50p 331587
06/01/2022 295.00p 299.50p 294.11p 296.00p 392574
05/01/2022 296.00p 302.50p 296.00p 297.00p 242569
04/01/2022 304.00p 304.00p 295.50p 295.50p 408092
31/12/2021 300.00p 302.00p 294.00p 295.00p 105652
30/12/2021 297.00p 302.50p 294.50p 296.00p 162045
29/12/2021 295.00p 301.00p 294.36p 295.50p 190414
24/12/2021 297.00p 299.50p 294.00p 295.50p 138839
23/12/2021 297.50p 297.88p 293.50p 297.50p 204256
22/12/2021 296.50p 301.50p 293.00p 295.00p 445780
21/12/2021 297.00p 301.50p 293.66p 296.00p 301742
20/12/2021 298.50p 299.14p 293.00p 297.50p 228677
17/12/2021 296.50p 299.00p 294.50p 299.00p 266482
16/12/2021 299.50p 299.50p 292.75p 297.00p 345142
15/12/2021 299.50p 300.00p 294.50p 294.50p 284658
14/12/2021 296.00p 300.50p 294.03p 298.50p 253107
13/12/2021 302.00p 304.50p 295.00p 295.00p 400634
10/12/2021 299.00p 305.50p 297.50p 298.50p 462375
09/12/2021 301.50p 305.50p 300.50p 301.50p 243944
08/12/2021 302.00p 305.50p 299.50p 301.00p 158589
07/12/2021 297.00p 303.00p 295.74p 297.00p 453996
06/12/2021 299.50p 300.50p 291.50p 298.50p 457882
03/12/2021 297.00p 301.00p 293.86p 295.00p 312295
02/12/2021 299.00p 299.00p 293.00p 295.00p 211111
01/12/2021 294.00p 298.71p 291.93p 298.00p 289107
30/11/2021 293.00p 295.50p 289.50p 290.50p 527248
29/11/2021 297.00p 298.00p 293.60p 295.50p 680691
26/11/2021 295.50p 297.00p 289.52p 292.00p 458318
25/11/2021 297.50p 302.71p 297.50p 301.00p 265611
24/11/2021 297.00p 299.00p 295.50p 297.00p 271456
23/11/2021 296.50p 299.00p 296.21p 296.50p 298098
22/11/2021 297.00p 300.00p 294.20p 297.50p 363132
19/11/2021 298.00p 299.50p 293.20p 296.00p 407855
18/11/2021 299.50p 301.00p 294.50p 296.00p 168680
17/11/2021 301.50p 302.00p 294.00p 297.50p 251124
16/11/2021 301.00p 301.50p 297.50p 299.50p 491685
15/11/2021 302.00p 302.47p 297.50p 297.50p 389906
12/11/2021 302.00p 305.50p 297.00p 298.50p 349685
11/11/2021 302.00p 303.50p 299.50p 300.50p 227140
10/11/2021 297.50p 300.65p 297.20p 299.00p 435110
09/11/2021 299.50p 299.50p 295.50p 297.50p 259917
08/11/2021 300.00p 300.00p 296.00p 297.50p 228695
05/11/2021 293.50p 300.00p 293.13p 296.00p 356995
04/11/2021 295.00p 296.50p 294.00p 296.50p 194003
03/11/2021 294.50p 295.50p 292.90p 295.00p 184236
02/11/2021 298.00p 298.00p 294.16p 295.00p 425708
01/11/2021 299.00p 302.00p 293.50p 297.00p 382422
29/10/2021 299.00p 300.50p 295.56p 298.50p 391107
28/10/2021 301.50p 301.50p 297.20p 299.00p 425507
27/10/2021 304.50p 306.50p 301.50p 306.50p 323204
26/10/2021 301.50p 306.50p 300.50p 303.50p 322338
25/10/2021 304.50p 305.50p 301.44p 301.50p 264356
22/10/2021 303.00p 304.50p 300.96p 301.00p 177481
21/10/2021 300.00p 304.00p 299.00p 299.00p 302043
20/10/2021 301.50p 304.00p 299.92p 301.00p 283050
19/10/2021 299.00p 302.00p 296.00p 301.00p 257465
18/10/2021 295.50p 300.50p 290.37p 300.50p 339522
15/10/2021 297.00p 299.00p 293.50p 296.00p 276103
14/10/2021 295.00p 299.00p 291.50p 295.50p 164971
13/10/2021 294.50p 299.00p 291.00p 293.00p 351177
12/10/2021 296.00p 296.00p 288.50p 295.00p 394714
11/10/2021 288.00p 295.00p 288.00p 293.00p 366861
08/10/2021 294.50p 295.44p 285.90p 292.00p 832634
07/10/2021 293.50p 296.00p 291.67p 294.75p 242211
06/10/2021 290.00p 292.00p 287.56p 289.50p 373046
05/10/2021 289.50p 292.70p 287.00p 291.25p 383763
04/10/2021 291.00p 295.00p 287.00p 288.00p 398121
01/10/2021 294.00p 298.50p 291.50p 291.50p 411069
30/09/2021 302.50p 304.08p 293.62p 296.50p 271525
29/09/2021 295.50p 300.00p 289.50p 296.00p 514531
28/09/2021 297.50p 300.00p 293.36p 294.00p 357050
27/09/2021 294.00p 301.50p 293.00p 295.00p 466858
24/09/2021 300.00p 301.00p 293.50p 293.50p 318586
23/09/2021 299.50p 301.00p 296.50p 297.50p 313149
22/09/2021 294.00p 301.00p 293.50p 298.00p 354031
21/09/2021 294.50p 299.50p 293.50p 295.00p 502030
20/09/2021 298.00p 298.50p 292.56p 294.50p 477243
17/09/2021 299.50p 303.00p 296.85p 301.50p 477028
16/09/2021 298.00p 302.00p 297.00p 298.50p 417386
15/09/2021 301.00p 303.00p 298.00p 298.00p 280893
14/09/2021 301.50p 304.00p 301.28p 303.00p 200138

*Close Price adjusted for both dividends and splits