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
22/08/2019 365.00p 368.67p 356.00p 359.00p 102476
21/08/2019 365.00p 369.00p 363.86p 365.00p 87394
20/08/2019 366.00p 368.78p 364.50p 364.50p 178808
19/08/2019 365.00p 365.00p 361.00p 365.00p 194693
16/08/2019 353.00p 357.00p 348.05p 354.00p 120923
15/08/2019 363.00p 363.00p 344.00p 351.00p 176001
14/08/2019 361.00p 365.64p 351.00p 351.00p 114527
13/08/2019 364.00p 367.00p 358.72p 363.00p 242992
12/08/2019 372.00p 372.00p 359.00p 365.00p 156837
09/08/2019 360.00p 366.00p 360.00p 361.00p 145968
08/08/2019 358.00p 367.00p 358.00p 365.00p 270441
07/08/2019 360.00p 361.14p 357.07p 360.00p 124032
06/08/2019 355.00p 363.91p 355.00p 359.00p 162454
05/08/2019 365.00p 365.68p 357.30p 360.00p 175244
02/08/2019 370.00p 374.45p 365.64p 367.00p 301743
01/08/2019 375.00p 383.00p 365.00p 377.00p 250733
31/07/2019 382.00p 384.95p 380.75p 381.50p 107824
30/07/2019 387.00p 387.00p 382.00p 387.00p 208625
29/07/2019 382.00p 384.20p 379.00p 384.00p 314385
26/07/2019 388.00p 388.00p 378.33p 383.00p 126413
25/07/2019 384.00p 387.21p 380.45p 383.00p 272125
24/07/2019 388.00p 392.00p 383.00p 386.00p 92842
23/07/2019 385.00p 386.02p 384.00p 384.00p 142616
22/07/2019 387.00p 388.00p 381.50p 385.00p 256855
19/07/2019 385.00p 385.00p 380.45p 381.00p 157923
18/07/2019 382.00p 383.00p 375.94p 381.00p 214135
17/07/2019 380.00p 384.00p 378.00p 384.00p 99733
16/07/2019 380.00p 380.00p 378.00p 379.00p 144980
15/07/2019 377.00p 378.50p 377.00p 378.50p 150709
12/07/2019 380.00p 380.00p 377.42p 378.00p 99640
11/07/2019 380.00p 380.00p 377.40p 379.00p 101780
10/07/2019 378.00p 380.00p 375.00p 376.50p 109076
09/07/2019 376.00p 380.00p 372.08p 377.00p 67344
08/07/2019 380.00p 380.00p 376.00p 378.50p 91439
05/07/2019 376.00p 379.40p 376.00p 378.50p 107676
04/07/2019 379.00p 379.82p 375.62p 376.50p 93953
03/07/2019 378.00p 379.00p 375.50p 377.50p 203973
02/07/2019 378.00p 378.00p 375.50p 377.50p 177173
01/07/2019 377.00p 379.49p 373.95p 377.50p 347299
28/06/2019 372.00p 372.00p 369.00p 371.00p 127993
27/06/2019 369.00p 372.00p 366.75p 371.00p 188672
26/06/2019 365.94p 369.00p 364.78p 366.50p 137842
25/06/2019 367.00p 368.00p 362.39p 367.00p 185924
24/06/2019 370.00p 370.00p 367.00p 368.00p 483351
21/06/2019 370.00p 371.20p 366.00p 366.00p 146136
20/06/2019 366.00p 371.00p 362.64p 371.00p 119864
19/06/2019 363.00p 364.58p 359.00p 364.00p 152575
18/06/2019 360.00p 363.92p 355.25p 363.00p 178750
17/06/2019 357.00p 358.48p 352.04p 358.00p 163784
14/06/2019 354.14p 356.52p 353.18p 354.00p 77490
13/06/2019 360.00p 360.00p 354.00p 357.00p 181929
12/06/2019 359.00p 359.04p 353.64p 356.00p 166299
11/06/2019 362.00p 363.43p 355.64p 361.00p 303918
10/06/2019 355.00p 360.00p 354.00p 360.00p 168488
07/06/2019 350.00p 353.25p 348.83p 353.00p 287847
06/06/2019 350.00p 352.45p 348.82p 349.00p 115399
05/06/2019 353.00p 353.00p 349.00p 350.00p 143149
04/06/2019 350.00p 352.80p 348.00p 351.50p 166794
03/06/2019 351.00p 353.60p 349.80p 351.00p 223690
31/05/2019 350.00p 352.00p 348.00p 350.00p 103941
30/05/2019 351.00p 352.00p 348.00p 351.00p 295971
29/05/2019 351.00p 351.00p 348.00p 350.00p 65172
28/05/2019 353.00p 353.00p 350.35p 352.00p 135107
24/05/2019 351.00p 351.00p 347.00p 348.50p 102968
23/05/2019 350.00p 350.00p 346.48p 347.00p 100269
22/05/2019 354.00p 354.00p 350.00p 350.00p 100189
21/05/2019 350.00p 354.00p 348.51p 353.00p 141058
20/05/2019 348.00p 351.00p 346.30p 351.00p 181509
17/05/2019 346.00p 348.00p 345.00p 346.50p 131206
16/05/2019 350.00p 350.20p 348.00p 350.00p 205042
15/05/2019 348.00p 350.30p 344.00p 346.00p 222485
14/05/2019 347.00p 347.00p 343.64p 345.00p 126996
13/05/2019 347.00p 349.00p 341.45p 344.00p 203204
10/05/2019 352.00p 352.00p 347.85p 350.00p 234275
09/05/2019 350.00p 350.00p 342.00p 343.00p 194059
08/05/2019 356.00p 358.00p 352.00p 352.00p 150320
07/05/2019 353.00p 356.00p 351.00p 352.00p 177891
03/05/2019 362.00p 366.00p 359.21p 360.00p 263805
02/05/2019 362.00p 366.00p 358.00p 360.00p 105875
01/05/2019 368.00p 370.00p 364.00p 364.00p 255325
30/04/2019 365.00p 369.50p 364.00p 367.00p 339648
29/04/2019 365.00p 369.16p 364.00p 364.00p 348415
26/04/2019 364.00p 367.00p 362.94p 365.00p 231216
25/04/2019 365.00p 366.38p 362.00p 365.00p 192462
24/04/2019 368.00p 368.00p 364.00p 366.00p 302634
23/04/2019 368.00p 368.97p 365.15p 366.00p 228242
18/04/2019 370.00p 370.00p 366.00p 368.00p 137446
17/04/2019 371.00p 371.00p 367.20p 370.00p 269195
16/04/2019 370.00p 370.13p 364.00p 366.00p 333958
15/04/2019 366.00p 369.50p 362.00p 364.00p 324842
12/04/2019 365.00p 366.00p 359.66p 365.00p 249145
11/04/2019 362.00p 363.00p 357.00p 361.00p 221064
10/04/2019 359.00p 361.75p 356.00p 357.00p 232435
09/04/2019 360.00p 360.47p 355.00p 357.00p 378324
08/04/2019 359.00p 359.54p 353.00p 355.50p 416234
05/04/2019 359.00p 364.00p 358.00p 359.50p 169990
04/04/2019 360.00p 362.32p 356.00p 358.00p 197122
03/04/2019 363.00p 363.00p 358.00p 362.00p 260517
02/04/2019 360.00p 362.91p 359.00p 359.50p 186197
01/04/2019 356.00p 360.61p 354.00p 357.00p 196559
29/03/2019 350.00p 352.97p 348.84p 351.00p 143265
28/03/2019 347.00p 349.96p 344.00p 349.00p 163108
27/03/2019 345.00p 347.20p 343.00p 345.00p 129278
26/03/2019 346.00p 348.43p 343.99p 344.00p 282318
25/03/2019 348.00p 349.00p 339.00p 345.00p 343720
22/03/2019 354.00p 355.23p 346.00p 346.00p 139288
21/03/2019 353.00p 358.00p 346.40p 358.00p 194531
20/03/2019 350.00p 352.25p 346.00p 351.00p 142618
19/03/2019 350.00p 353.00p 349.00p 351.00p 153285
18/03/2019 350.00p 352.00p 344.80p 350.00p 306228
15/03/2019 349.00p 350.00p 343.10p 344.00p 121886
14/03/2019 346.00p 346.00p 341.05p 343.00p 153565
13/03/2019 348.00p 348.00p 344.04p 348.00p 97215
12/03/2019 348.00p 354.00p 345.00p 349.00p 160331
11/03/2019 346.00p 346.00p 339.84p 346.00p 531078
08/03/2019 340.00p 343.24p 337.12p 342.00p 121559
07/03/2019 348.00p 349.48p 342.00p 342.00p 73458
06/03/2019 353.00p 353.00p 348.00p 348.00p 78505
05/03/2019 350.00p 350.93p 346.48p 350.00p 217168
04/03/2019 350.00p 350.00p 345.05p 347.50p 115280
01/03/2019 345.00p 346.00p 343.00p 345.00p 119276
28/02/2019 345.00p 345.00p 340.15p 343.00p 132287
27/02/2019 346.00p 347.72p 340.09p 341.50p 126586
26/02/2019 348.00p 350.00p 346.90p 348.50p 66997
25/02/2019 356.00p 357.00p 349.30p 352.00p 148381
22/02/2019 349.00p 352.00p 348.04p 350.00p 61339
21/02/2019 351.00p 351.00p 346.00p 349.00p 113163
20/02/2019 355.00p 355.00p 347.00p 350.00p 100976
19/02/2019 351.00p 351.72p 345.09p 347.00p 137704
18/02/2019 355.00p 355.24p 349.00p 351.00p 211463
15/02/2019 350.00p 354.00p 348.99p 349.00p 141640
14/02/2019 354.00p 356.45p 351.00p 352.00p 199979
13/02/2019 353.00p 355.00p 353.00p 354.50p 210709
12/02/2019 350.23p 352.80p 350.00p 352.00p 102427
11/02/2019 350.00p 350.00p 345.32p 348.00p 186117
08/02/2019 348.00p 348.00p 343.00p 347.00p 134579
07/02/2019 350.00p 350.10p 345.00p 345.00p 229658
06/02/2019 350.00p 351.00p 346.64p 348.00p 236641
05/02/2019 348.00p 349.00p 344.13p 348.00p 296004
04/02/2019 345.00p 346.00p 341.35p 343.50p 317426
01/02/2019 345.00p 345.00p 338.00p 341.00p 138554
31/01/2019 340.00p 342.00p 337.96p 338.00p 103447
30/01/2019 341.00p 347.00p 339.00p 342.00p 182029
29/01/2019 339.00p 343.00p 337.76p 340.00p 77013
28/01/2019 340.00p 341.36p 338.00p 338.00p 90416
25/01/2019 338.00p 341.75p 338.00p 339.00p 81878
24/01/2019 341.00p 341.75p 336.00p 338.00p 82370
23/01/2019 339.00p 340.80p 336.00p 336.00p 97817
22/01/2019 344.00p 344.00p 339.00p 339.00p 161355
21/01/2019 341.00p 348.00p 341.00p 341.00p 115541
18/01/2019 343.00p 343.20p 338.80p 343.00p 543448
17/01/2019 338.00p 344.00p 336.00p 336.00p 184097
16/01/2019 344.00p 345.00p 340.00p 345.00p 77386
15/01/2019 345.00p 345.00p 340.48p 345.00p 86764
14/01/2019 339.00p 339.06p 335.00p 336.50p 100663
11/01/2019 346.00p 346.00p 339.00p 341.00p 158577
10/01/2019 342.00p 342.00p 338.28p 339.00p 301493
09/01/2019 337.00p 341.56p 336.06p 340.00p 296693
08/01/2019 337.00p 337.00p 328.20p 334.00p 217018
07/01/2019 335.00p 337.24p 332.00p 332.00p 219870
04/01/2019 335.00p 337.20p 330.00p 336.00p 147441
03/01/2019 336.00p 338.58p 330.00p 330.00p 116705
02/01/2019 336.00p 340.00p 331.00p 336.00p 197392
31/12/2018 345.00p 345.70p 340.50p 345.00p 73406
28/12/2018 340.00p 342.00p 333.07p 340.00p 89741
27/12/2018 332.00p 338.56p 331.00p 333.50p 31082
24/12/2018 339.00p 339.00p 332.00p 332.00p 33711
21/12/2018 341.00p 343.00p 334.00p 336.00p 98421
20/12/2018 344.00p 344.00p 335.09p 342.00p 109915
19/12/2018 335.00p 348.03p 332.04p 347.00p 167021
18/12/2018 329.00p 337.00p 329.00p 337.00p 121969
17/12/2018 333.00p 338.00p 331.42p 338.00p 36558
14/12/2018 338.00p 338.00p 334.00p 334.00p 68610
13/12/2018 350.00p 350.00p 341.00p 344.00p 30600
12/12/2018 341.00p 346.00p 341.00p 346.00p 68302
11/12/2018 336.00p 345.00p 334.00p 343.00p 68205
10/12/2018 339.00p 339.00p 331.89p 335.50p 164694
07/12/2018 335.00p 340.00p 335.00p 340.00p 70200
06/12/2018 339.00p 340.60p 333.15p 334.00p 105605
05/12/2018 343.80p 345.00p 343.12p 345.00p 46666
04/12/2018 346.00p 349.04p 346.00p 348.50p 153969
03/12/2018 351.00p 351.00p 345.51p 350.00p 107777
30/11/2018 340.00p 343.00p 338.88p 342.00p 132930
29/11/2018 342.00p 342.00p 336.00p 341.00p 92095
28/11/2018 341.00p 343.00p 337.88p 343.00p 129082
27/11/2018 338.00p 339.00p 335.37p 339.00p 75446
26/11/2018 338.00p 338.00p 333.80p 337.00p 67469
23/11/2018 338.00p 338.00p 331.77p 335.50p 141784
22/11/2018 335.00p 337.00p 331.00p 334.00p 94844
21/11/2018 336.00p 337.00p 330.78p 337.00p 49668
20/11/2018 330.00p 334.10p 330.00p 330.00p 62741
19/11/2018 338.00p 340.04p 335.12p 337.00p 120247
16/11/2018 333.00p 338.91p 333.00p 333.00p 69340
15/11/2018 333.00p 343.00p 330.91p 343.00p 295728
14/11/2018 334.00p 334.98p 330.00p 330.00p 90414
13/11/2018 332.00p 337.00p 332.00p 333.00p 118715
12/11/2018 337.00p 338.00p 332.00p 332.00p 114555
09/11/2018 335.00p 335.00p 331.00p 331.00p 101515
08/11/2018 344.00p 344.00p 334.00p 338.00p 330471
07/11/2018 341.00p 341.90p 338.50p 338.50p 93580

*Close Price adjusted for both dividends and splits