Henderson High Income Trust (HHI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henderson High Income Trust

Date Open High Low Close* Volume
27/03/2012 134.50p 134.75p 132.50p 134.50p 59474
26/03/2012 133.50p 134.00p 131.00p 132.75p 74746
23/03/2012 133.00p 134.50p 132.00p 133.00p 90290
22/03/2012 133.00p 134.00p 130.50p 134.00p 81599
21/03/2012 130.00p 134.00p 130.00p 134.00p 81405
20/03/2012 134.00p 134.50p 131.26p 134.00p 65944
19/03/2012 131.75p 135.00p 131.75p 135.00p 64161
16/03/2012 131.75p 135.00p 131.75p 134.75p 95992
15/03/2012 134.00p 134.89p 131.75p 134.00p 41207
14/03/2012 134.50p 135.00p 132.51p 135.00p 35274
13/03/2012 134.00p 134.50p 131.50p 134.50p 57899
12/03/2012 132.50p 133.50p 129.26p 133.50p 115718
09/03/2012 131.00p 131.50p 128.51p 131.50p 45760
08/03/2012 130.00p 132.00p 128.51p 129.50p 58737
07/03/2012 129.00p 129.00p 125.82p 127.75p 63080
06/03/2012 128.00p 129.99p 126.00p 127.25p 92534
05/03/2012 128.00p 130.58p 128.00p 128.00p 24831
02/03/2012 132.50p 132.50p 129.38p 130.75p 71120
01/03/2012 132.00p 132.00p 129.35p 131.50p 38274
29/02/2012 130.75p 132.49p 129.00p 129.00p 28050
28/02/2012 132.00p 132.00p 129.31p 132.00p 26997
27/02/2012 130.00p 130.69p 129.15p 130.00p 114655
24/02/2012 131.78p 132.00p 131.25p 131.25p 20766
23/02/2012 129.00p 131.03p 129.00p 130.25p 68458
22/02/2012 128.00p 130.50p 126.50p 128.75p 34688
21/02/2012 130.00p 130.50p 128.00p 129.25p 57944
20/02/2012 131.00p 131.00p 128.65p 129.88p 99901
17/02/2012 129.50p 129.50p 128.00p 128.75p 54757
16/02/2012 126.00p 128.50p 126.00p 127.00p 59984
15/02/2012 128.00p 129.91p 126.50p 128.00p 64349
14/02/2012 128.00p 128.00p 125.50p 126.50p 79802
13/02/2012 127.00p 127.89p 125.00p 127.13p 102849
10/02/2012 125.50p 127.99p 124.75p 125.37p 84295
09/02/2012 125.50p 129.00p 125.50p 129.00p 27500
08/02/2012 125.25p 128.50p 125.25p 125.25p 23612
07/02/2012 126.00p 129.49p 125.51p 128.00p 44825
06/02/2012 126.00p 128.99p 125.50p 127.75p 26968
03/02/2012 126.00p 129.49p 125.00p 128.00p 62790
02/02/2012 127.00p 130.50p 125.01p 127.50p 106145
01/02/2012 126.00p 126.49p 124.00p 125.50p 57201
31/01/2012 123.99p 124.50p 122.51p 123.25p 38452
30/01/2012 121.50p 123.89p 121.50p 123.00p 34929
27/01/2012 125.49p 125.49p 123.50p 123.75p 82714
26/01/2012 124.50p 126.49p 124.50p 125.75p 8973
25/01/2012 123.51p 124.50p 123.30p 124.50p 11930
24/01/2012 124.51p 126.00p 123.00p 123.00p 43192
23/01/2012 123.50p 126.00p 123.50p 126.00p 61098
20/01/2012 124.00p 124.49p 123.50p 124.00p 10928
19/01/2012 123.00p 125.00p 123.00p 123.75p 32644
18/01/2012 122.75p 123.85p 120.50p 123.25p 56290
17/01/2012 122.00p 123.75p 121.00p 122.50p 66689
16/01/2012 120.00p 122.50p 120.00p 121.25p 20345
13/01/2012 121.00p 124.49p 120.50p 121.75p 82253
12/01/2012 122.50p 123.39p 120.21p 121.50p 64389
11/01/2012 121.00p 123.00p 121.00p 123.00p 26786
10/01/2012 123.00p 123.00p 121.20p 122.00p 73587
09/01/2012 118.01p 121.50p 118.01p 120.00p 24014
06/01/2012 120.19p 120.19p 118.01p 120.00p 31353
05/01/2012 118.01p 120.69p 118.00p 119.00p 9369
04/01/2012 120.00p 120.00p 118.01p 119.50p 23420
03/01/2012 119.00p 121.49p 118.51p 120.25p 20876
30/12/2011 119.50p 119.50p 117.01p 118.50p 4188
29/12/2011 117.01p 119.99p 117.01p 119.50p 8245
28/12/2011 119.49p 119.99p 116.50p 118.75p 45278
23/12/2011 119.65p 119.65p 116.50p 118.25p 38352
22/12/2011 116.50p 116.99p 116.50p 116.75p 27958
21/12/2011 117.00p 117.00p 116.00p 116.00p 48444
20/12/2011 115.10p 116.24p 115.00p 116.00p 47366
19/12/2011 118.00p 118.00p 115.00p 115.00p 75299
16/12/2011 119.00p 119.00p 116.00p 118.00p 74974
15/12/2011 115.51p 118.50p 115.51p 117.25p 18718
14/12/2011 119.00p 119.00p 115.50p 119.00p 20401
13/12/2011 120.49p 121.79p 118.50p 118.50p 41162
12/12/2011 117.00p 121.49p 117.00p 117.00p 36978
09/12/2011 119.00p 120.50p 118.00p 118.00p 68571
08/12/2011 119.00p 121.99p 118.00p 118.00p 28160
07/12/2011 119.00p 122.99p 118.50p 119.00p 40455
06/12/2011 122.49p 122.99p 120.00p 121.50p 27461
05/12/2011 120.50p 123.50p 119.63p 120.00p 73309
02/12/2011 121.00p 122.49p 119.75p 121.25p 39584
01/12/2011 120.50p 123.50p 119.93p 122.50p 37797
30/11/2011 121.00p 122.25p 120.31p 122.25p 15510
29/11/2011 119.21p 121.49p 119.00p 120.50p 54362
28/11/2011 117.75p 121.49p 117.75p 120.50p 23814
25/11/2011 117.44p 118.49p 114.01p 117.50p 49384
24/11/2011 115.01p 117.90p 115.01p 116.00p 5196
23/11/2011 117.49p 117.49p 114.00p 114.00p 26912
22/11/2011 119.49p 119.49p 118.01p 118.25p 48746
21/11/2011 117.49p 117.49p 114.51p 116.50p 28537
18/11/2011 117.50p 119.49p 116.58p 118.50p 34935
17/11/2011 118.51p 119.40p 116.38p 119.00p 31345
16/11/2011 120.00p 120.70p 117.50p 120.00p 37589
15/11/2011 121.00p 122.40p 119.30p 120.50p 68059
14/11/2011 122.00p 123.89p 122.00p 122.75p 29158
11/11/2011 122.00p 122.50p 121.50p 121.50p 26933
10/11/2011 119.00p 120.50p 117.70p 119.50p 11400
09/11/2011 120.00p 122.50p 118.00p 118.75p 29911
08/11/2011 124.00p 124.00p 122.00p 122.50p 47628
07/11/2011 121.50p 123.75p 120.75p 120.75p 72775
04/11/2011 121.00p 122.83p 121.00p 122.25p 197789
03/11/2011 119.00p 121.40p 117.00p 121.25p 71476
02/11/2011 118.75p 121.00p 118.00p 121.00p 115218
01/11/2011 118.00p 119.00p 115.50p 119.00p 115475
31/10/2011 120.00p 122.50p 119.50p 119.75p 55954
28/10/2011 124.00p 124.50p 123.50p 124.50p 95278
27/10/2011 124.50p 126.50p 124.20p 125.50p 21686
26/10/2011 120.50p 121.00p 120.00p 121.00p 76055
25/10/2011 121.50p 123.00p 118.25p 118.25p 72727
24/10/2011 121.00p 122.50p 120.75p 122.50p 9648
21/10/2011 119.00p 120.50p 118.50p 120.50p 13952
20/10/2011 119.00p 119.50p 118.00p 118.00p 10763
19/10/2011 120.51p 121.00p 120.15p 120.75p 16982
18/10/2011 116.75p 117.49p 115.50p 117.25p 38815
17/10/2011 120.00p 122.50p 117.50p 118.00p 44638
14/10/2011 117.00p 120.25p 117.00p 119.50p 49251
13/10/2011 119.50p 119.50p 116.00p 116.00p 15720
12/10/2011 118.50p 119.00p 118.50p 119.00p 52833
11/10/2011 119.50p 120.00p 117.00p 117.75p 54546
10/10/2011 116.50p 119.00p 116.50p 119.00p 26868
07/10/2011 116.00p 118.50p 115.00p 116.00p 20785
06/10/2011 114.50p 116.62p 114.50p 116.62p 8034
05/10/2011 112.76p 114.89p 112.76p 114.50p 10770
04/10/2011 115.00p 115.00p 111.00p 112.00p 44682
03/10/2011 113.00p 116.00p 112.75p 116.00p 46424
30/09/2011 117.25p 117.25p 115.50p 115.50p 19751
29/09/2011 117.50p 119.50p 116.75p 119.50p 57134
28/09/2011 119.00p 119.00p 115.49p 117.00p 30966
27/09/2011 118.00p 121.00p 115.75p 119.50p 85345
26/09/2011 112.00p 112.50p 112.00p 112.50p 950
23/09/2011 114.00p 114.98p 111.75p 113.25p 38139
22/09/2011 116.00p 116.00p 111.75p 112.50p 67595
21/09/2011 118.75p 118.75p 117.00p 117.00p 7676
20/09/2011 118.00p 119.50p 117.25p 119.50p 35169
19/09/2011 120.00p 120.00p 118.25p 119.00p 40231
16/09/2011 121.25p 121.50p 120.50p 121.50p 30935
15/09/2011 120.00p 120.75p 118.25p 120.00p 39677
14/09/2011 117.00p 117.25p 115.90p 117.00p 26751
13/09/2011 115.00p 116.00p 114.75p 116.00p 6098
12/09/2011 115.00p 116.25p 113.50p 115.50p 856
09/09/2011 119.50p 119.75p 116.75p 116.75p 20141
08/09/2011 120.00p 121.00p 118.75p 119.25p 35264
07/09/2011 117.50p 119.50p 117.50p 119.00p 42226
06/09/2011 115.50p 117.25p 115.00p 115.50p 52178
05/09/2011 117.50p 118.25p 115.75p 115.75p 61005
02/09/2011 119.50p 119.50p 118.50p 118.50p 27652
01/09/2011 120.31p 121.00p 119.56p 121.00p 12326
31/08/2011 118.00p 120.00p 118.00p 120.00p 12011
30/08/2011 120.00p 120.00p 118.25p 118.25p 2665
26/08/2011 116.00p 116.25p 116.00p 116.25p 5344
25/08/2011 118.00p 119.75p 117.00p 118.00p 90841
24/08/2011 118.00p 120.00p 117.50p 119.00p 77298
23/08/2011 118.00p 119.51p 118.00p 118.50p 6610
22/08/2011 117.75p 118.50p 117.00p 117.00p 29214
19/08/2011 116.50p 117.75p 113.51p 117.00p 56487
18/08/2011 122.00p 122.00p 116.00p 118.50p 106064
17/08/2011 123.50p 125.00p 122.00p 123.50p 85283
16/08/2011 124.50p 124.50p 122.25p 124.50p 127911
15/08/2011 122.00p 125.00p 122.00p 123.50p 53879
12/08/2011 118.00p 120.25p 118.00p 120.25p 48861
11/08/2011 118.25p 118.50p 114.00p 117.38p 109551
10/08/2011 119.00p 121.50p 115.00p 116.13p 112549
09/08/2011 114.00p 118.00p 113.50p 118.00p 155081
08/08/2011 118.00p 118.50p 114.25p 114.75p 163787
05/08/2011 118.00p 118.75p 115.50p 117.12p 224903
04/08/2011 126.00p 127.50p 122.87p 122.87p 74592
03/08/2011 127.00p 127.75p 125.00p 125.00p 111273
02/08/2011 130.50p 131.50p 127.75p 128.50p 126641
01/08/2011 131.00p 133.00p 129.75p 129.75p 130796
29/07/2011 128.00p 129.75p 127.50p 129.00p 64377
28/07/2011 129.50p 130.00p 128.50p 129.12p 64237
27/07/2011 131.00p 131.25p 129.38p 129.38p 77131
26/07/2011 132.75p 132.75p 131.00p 131.62p 79120
25/07/2011 132.25p 132.25p 131.50p 131.62p 31099
22/07/2011 132.75p 133.00p 131.25p 131.50p 29454
21/07/2011 130.00p 132.00p 130.00p 131.00p 23142
20/07/2011 131.50p 131.50p 130.50p 130.62p 21538
19/07/2011 130.00p 133.00p 128.50p 130.50p 37838
18/07/2011 131.25p 132.75p 129.00p 129.00p 15680
15/07/2011 132.00p 132.83p 131.50p 132.12p 47626
14/07/2011 132.25p 132.50p 131.00p 132.00p 73998
13/07/2011 132.50p 133.25p 131.01p 132.50p 113054
12/07/2011 131.00p 132.50p 131.00p 131.88p 14629
11/07/2011 134.25p 135.44p 134.00p 134.88p 36344
08/07/2011 135.25p 137.00p 135.00p 135.00p 11969
07/07/2011 137.00p 138.00p 136.25p 137.00p 37113
06/07/2011 136.50p 136.50p 135.75p 136.00p 33161
05/07/2011 137.75p 137.75p 136.18p 137.00p 44875
04/07/2011 136.25p 137.25p 136.00p 136.87p 150177
01/07/2011 137.00p 137.71p 136.00p 136.00p 90588
30/06/2011 134.75p 137.00p 134.75p 137.00p 64674
29/06/2011 133.50p 134.25p 132.50p 134.12p 58704
28/06/2011 131.25p 133.25p 131.00p 132.75p 13200
27/06/2011 132.40p 132.40p 131.50p 131.75p 16074
24/06/2011 133.00p 133.75p 131.50p 131.50p 64095
23/06/2011 132.75p 133.50p 131.00p 131.00p 32910
22/06/2011 134.00p 134.00p 132.50p 133.62p 49304
21/06/2011 134.25p 134.90p 133.00p 134.50p 86738
20/06/2011 131.25p 134.00p 130.75p 132.00p 54854
17/06/2011 132.25p 134.00p 131.50p 134.00p 50677
16/06/2011 132.00p 133.50p 131.50p 133.25p 98457

*Close Price adjusted for both dividends and splits