Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Henderson High Income Trust (HHI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | 168.50p | 168.50p | 166.50p | 168.25p | 146102 |
| 12/03/2025 | 167.50p | 168.50p | 166.50p | 167.75p | 230125 |
| 11/03/2025 | 167.00p | 168.00p | 165.50p | 167.00p | 174411 |
| 10/03/2025 | 168.00p | 170.50p | 167.00p | 167.50p | 263153 |
| 07/03/2025 | 168.00p | 169.50p | 167.50p | 168.00p | 195789 |
| 06/03/2025 | 169.00p | 169.54p | 167.50p | 168.75p | 202983 |
| 05/03/2025 | 170.50p | 172.00p | 168.70p | 169.00p | 463425 |
| 04/03/2025 | 169.50p | 171.50p | 168.50p | 168.50p | 199345 |
| 03/03/2025 | 170.50p | 171.00p | 169.00p | 170.75p | 251708 |
| 28/02/2025 | 167.50p | 170.00p | 167.50p | 170.00p | 152203 |
| 27/02/2025 | 168.00p | 169.50p | 167.50p | 168.50p | 146593 |
| 26/02/2025 | 168.00p | 169.50p | 168.00p | 168.50p | 243420 |
| 25/02/2025 | 167.50p | 168.50p | 161.71p | 167.25p | 202544 |
| 24/02/2025 | 166.00p | 168.50p | 165.50p | 166.00p | 124987 |
| 21/02/2025 | 166.00p | 167.00p | 165.00p | 165.00p | 251018 |
| 20/02/2025 | 166.00p | 169.00p | 165.00p | 165.50p | 236255 |
| 19/02/2025 | 166.50p | 169.50p | 166.00p | 166.50p | 189039 |
| 18/02/2025 | 167.50p | 170.00p | 166.50p | 167.75p | 278593 |
| 17/02/2025 | 166.00p | 170.00p | 166.00p | 166.00p | 145621 |
| 14/02/2025 | 168.50p | 169.50p | 167.88p | 168.00p | 80266 |
| 13/02/2025 | 168.50p | 169.50p | 167.50p | 168.00p | 364330 |
| 12/02/2025 | 167.00p | 169.50p | 167.00p | 169.00p | 383001 |
| 11/02/2025 | 168.00p | 169.43p | 167.50p | 167.50p | 188981 |
| 10/02/2025 | 168.00p | 170.76p | 166.00p | 169.50p | 223929 |
| 07/02/2025 | 169.00p | 169.50p | 166.50p | 169.50p | 712378 |
| 06/02/2025 | 166.50p | 168.10p | 163.75p | 167.25p | 336980 |
| 05/02/2025 | 162.00p | 165.50p | 162.00p | 164.75p | 155693 |
| 04/02/2025 | 163.50p | 165.00p | 163.25p | 163.50p | 136213 |
| 03/02/2025 | 163.50p | 165.00p | 161.00p | 165.00p | 241439 |
| 31/01/2025 | 166.00p | 167.12p | 164.78p | 165.50p | 188554 |
| 30/01/2025 | 165.00p | 165.50p | 162.93p | 165.50p | 171337 |
| 29/01/2025 | 163.50p | 164.00p | 162.78p | 163.75p | 93803 |
| 28/01/2025 | 161.50p | 163.50p | 161.50p | 163.50p | 68391 |
| 27/01/2025 | 161.50p | 162.50p | 159.67p | 161.50p | 332059 |
| 24/01/2025 | 162.00p | 163.50p | 160.50p | 160.50p | 138408 |
| 23/01/2025 | 161.50p | 163.00p | 161.50p | 162.50p | 210420 |
| 22/01/2025 | 162.00p | 163.00p | 161.50p | 162.00p | 152142 |
| 21/01/2025 | 161.00p | 163.00p | 160.73p | 161.50p | 204807 |
| 20/01/2025 | 162.00p | 164.00p | 161.00p | 161.50p | 285342 |
| 17/01/2025 | 162.00p | 163.00p | 161.50p | 162.75p | 126368 |
| 16/01/2025 | 162.00p | 162.00p | 159.50p | 162.00p | 269461 |
| 15/01/2025 | 159.00p | 160.00p | 157.50p | 159.50p | 159049 |
| 14/01/2025 | 158.50p | 159.50p | 156.50p | 157.25p | 99356 |
| 13/01/2025 | 158.50p | 159.50p | 156.68p | 157.00p | 287382 |
| 10/01/2025 | 161.00p | 164.00p | 158.00p | 158.50p | 251500 |
| 09/01/2025 | 161.50p | 162.00p | 160.11p | 161.50p | 219161 |
| 08/01/2025 | 161.00p | 162.50p | 159.50p | 160.00p | 467642 |
| 07/01/2025 | 163.00p | 164.50p | 162.50p | 162.50p | 197801 |
| 06/01/2025 | 164.00p | 165.00p | 162.74p | 163.75p | 239283 |
| 03/01/2025 | 164.50p | 165.00p | 163.13p | 164.00p | 79654 |
| 02/01/2025 | 162.50p | 165.00p | 162.00p | 164.50p | 234281 |
| 31/12/2024 | 163.00p | 163.00p | 160.31p | 162.50p | 35880 |
| 30/12/2024 | 162.00p | 163.00p | 159.50p | 162.50p | 147763 |
| 27/12/2024 | 162.00p | 163.00p | 160.50p | 162.25p | 92563 |
| 24/12/2024 | 160.50p | 162.00p | 160.50p | 162.00p | 38405 |
| 23/12/2024 | 160.50p | 161.00p | 159.50p | 161.00p | 76269 |
| 20/12/2024 | 160.00p | 162.00p | 158.75p | 162.00p | 114721 |
| 19/12/2024 | 161.00p | 162.00p | 160.00p | 160.00p | 122243 |
| 18/12/2024 | 164.00p | 164.50p | 162.00p | 162.00p | 172115 |
| 17/12/2024 | 163.00p | 164.50p | 162.63p | 163.00p | 173538 |
| 16/12/2024 | 165.00p | 165.00p | 164.32p | 164.50p | 126615 |
| 13/12/2024 | 165.00p | 166.50p | 163.50p | 165.00p | 264328 |
| 12/12/2024 | 164.50p | 166.00p | 164.25p | 165.00p | 119828 |
| 11/12/2024 | 167.00p | 167.50p | 166.50p | 166.75p | 168122 |
| 10/12/2024 | 168.00p | 169.00p | 167.00p | 167.00p | 216053 |
| 09/12/2024 | 162.00p | 169.50p | 162.00p | 168.00p | 376676 |
| 06/12/2024 | 168.00p | 169.50p | 166.00p | 167.00p | 223875 |
| 05/12/2024 | 168.00p | 168.00p | 166.00p | 166.00p | 176333 |
| 04/12/2024 | 167.50p | 167.84p | 166.00p | 166.00p | 224438 |
| 03/12/2024 | 167.00p | 167.50p | 166.00p | 166.50p | 206697 |
| 02/12/2024 | 165.50p | 168.00p | 164.36p | 165.75p | 248526 |
| 29/11/2024 | 165.50p | 166.50p | 164.00p | 164.50p | 189458 |
| 28/11/2024 | 165.50p | 166.00p | 164.30p | 165.00p | 155822 |
| 27/11/2024 | 165.00p | 166.50p | 163.50p | 165.50p | 296150 |
| 26/11/2024 | 164.50p | 166.63p | 163.50p | 164.50p | 358422 |
| 25/11/2024 | 164.00p | 165.47p | 161.50p | 164.00p | 240205 |
| 22/11/2024 | 162.50p | 164.35p | 162.50p | 164.00p | 184512 |
| 21/11/2024 | 162.00p | 162.50p | 161.50p | 161.50p | 197391 |
| 20/11/2024 | 162.50p | 164.00p | 161.80p | 162.00p | 144079 |
| 19/11/2024 | 163.00p | 163.00p | 161.50p | 163.00p | 62897 |
| 18/11/2024 | 162.50p | 164.00p | 161.00p | 163.00p | 427330 |
| 15/11/2024 | 160.00p | 163.00p | 159.52p | 161.50p | 213634 |
| 14/11/2024 | 160.00p | 162.50p | 159.00p | 162.50p | 340498 |
| 13/11/2024 | 160.50p | 162.50p | 159.50p | 159.75p | 140504 |
| 12/11/2024 | 162.00p | 162.81p | 160.00p | 161.25p | 259423 |
| 11/11/2024 | 163.00p | 164.31p | 161.00p | 162.75p | 440003 |
| 08/11/2024 | 161.50p | 163.20p | 160.50p | 161.50p | 129297 |
| 07/11/2024 | 164.00p | 164.00p | 160.50p | 164.00p | 66388 |
| 06/11/2024 | 162.00p | 164.73p | 161.80p | 162.00p | 123819 |
| 05/11/2024 | 163.00p | 164.00p | 161.00p | 161.75p | 161716 |
| 04/11/2024 | 163.00p | 163.00p | 161.50p | 162.00p | 109431 |
| 01/11/2024 | 160.50p | 163.00p | 159.55p | 162.50p | 440117 |
| 31/10/2024 | 160.50p | 162.00p | 159.28p | 160.50p | 252280 |
| 30/10/2024 | 159.50p | 163.00p | 158.50p | 162.00p | 228269 |
| 29/10/2024 | 163.00p | 165.50p | 160.25p | 160.50p | 477669 |
| 28/10/2024 | 163.50p | 166.00p | 162.00p | 162.00p | 321111 |
| 25/10/2024 | 161.50p | 164.13p | 161.50p | 163.00p | 106871 |
| 24/10/2024 | 162.50p | 165.00p | 161.76p | 164.00p | 410218 |
| 23/10/2024 | 161.50p | 164.00p | 161.00p | 164.00p | 328221 |
| 22/10/2024 | 162.00p | 164.50p | 161.00p | 161.50p | 175758 |
| 21/10/2024 | 165.50p | 165.50p | 162.00p | 162.00p | 258693 |
| 18/10/2024 | 164.00p | 165.17p | 162.00p | 163.50p | 167771 |
| 17/10/2024 | 162.00p | 164.50p | 161.43p | 163.50p | 325532 |
| 16/10/2024 | 162.00p | 164.00p | 161.00p | 162.50p | 309272 |
| 15/10/2024 | 161.00p | 162.50p | 160.50p | 161.25p | 259558 |
| 14/10/2024 | 162.00p | 163.50p | 161.00p | 162.00p | 204026 |
| 11/10/2024 | 161.50p | 163.00p | 160.13p | 161.00p | 132998 |
| 10/10/2024 | 162.50p | 163.50p | 161.00p | 162.00p | 481875 |
| 09/10/2024 | 162.50p | 163.50p | 160.50p | 161.00p | 108083 |
| 08/10/2024 | 163.50p | 166.00p | 160.50p | 160.50p | 324391 |
| 07/10/2024 | 164.00p | 167.00p | 162.00p | 164.50p | 769810 |
| 04/10/2024 | 164.00p | 167.50p | 163.50p | 165.25p | 123298 |
| 03/10/2024 | 166.00p | 168.50p | 164.00p | 165.75p | 161742 |
| 02/10/2024 | 166.00p | 168.50p | 165.00p | 165.00p | 327231 |
| 01/10/2024 | 166.50p | 170.00p | 165.00p | 165.50p | 414588 |
| 30/09/2024 | 168.00p | 171.00p | 166.50p | 166.50p | 237249 |
| 27/09/2024 | 168.00p | 170.50p | 167.38p | 168.00p | 87756 |
| 26/09/2024 | 167.00p | 170.00p | 166.50p | 168.00p | 151090 |
| 25/09/2024 | 167.50p | 167.50p | 165.50p | 166.50p | 149365 |
| 24/09/2024 | 166.00p | 167.50p | 165.50p | 165.50p | 96957 |
| 23/09/2024 | 165.50p | 167.50p | 165.00p | 166.00p | 207010 |
| 20/09/2024 | 165.50p | 168.00p | 164.50p | 167.00p | 112103 |
| 19/09/2024 | 166.50p | 170.00p | 166.00p | 167.50p | 148744 |
| 18/09/2024 | 166.50p | 169.00p | 166.00p | 166.00p | 251407 |
| 17/09/2024 | 168.50p | 168.50p | 166.92p | 167.00p | 235912 |
| 16/09/2024 | 166.50p | 167.00p | 165.50p | 167.00p | 226849 |
| 13/09/2024 | 165.50p | 168.00p | 165.50p | 166.50p | 166241 |
| 12/09/2024 | 168.00p | 170.50p | 165.66p | 166.00p | 135433 |
| 11/09/2024 | 167.50p | 170.00p | 166.50p | 166.50p | 219166 |
| 10/09/2024 | 168.00p | 169.73p | 166.00p | 167.75p | 343087 |
| 09/09/2024 | 167.50p | 171.00p | 167.27p | 167.50p | 172646 |
| 06/09/2024 | 167.50p | 169.50p | 165.61p | 167.25p | 205442 |
| 05/09/2024 | 169.00p | 170.50p | 167.40p | 167.50p | 98212 |
| 04/09/2024 | 166.50p | 170.00p | 165.47p | 170.00p | 298255 |
| 03/09/2024 | 170.00p | 172.00p | 168.50p | 168.50p | 302822 |
| 02/09/2024 | 169.00p | 171.58p | 168.00p | 170.75p | 251903 |
| 30/08/2024 | 170.00p | 172.00p | 168.00p | 168.00p | 227742 |
| 29/08/2024 | 170.50p | 173.00p | 168.60p | 169.50p | 214850 |
| 28/08/2024 | 169.00p | 172.50p | 168.50p | 169.50p | 273763 |
| 27/08/2024 | 170.00p | 172.00p | 167.63p | 169.00p | 232203 |
| 23/08/2024 | 168.00p | 170.00p | 166.67p | 168.75p | 169697 |
| 22/08/2024 | 169.00p | 174.00p | 167.95p | 168.00p | 332529 |
| 21/08/2024 | 168.00p | 170.00p | 165.50p | 167.25p | 504647 |
| 20/08/2024 | 166.00p | 167.50p | 165.29p | 166.50p | 749836 |
| 19/08/2024 | 164.50p | 167.50p | 164.50p | 164.50p | 95604 |
| 16/08/2024 | 165.50p | 166.32p | 164.31p | 164.50p | 255213 |
| 15/08/2024 | 165.00p | 166.00p | 163.60p | 165.25p | 182422 |
| 14/08/2024 | 163.00p | 166.00p | 163.00p | 163.75p | 191127 |
| 13/08/2024 | 163.50p | 165.50p | 162.50p | 162.50p | 167050 |
| 12/08/2024 | 164.50p | 165.70p | 161.50p | 163.00p | 247634 |
| 09/08/2024 | 162.00p | 164.00p | 160.50p | 164.00p | 220557 |
| 08/08/2024 | 163.00p | 162.07p | 159.47p | 161.75p | 113647 |
| 07/08/2024 | 163.00p | 164.50p | 160.50p | 161.50p | 265003 |
| 06/08/2024 | 159.00p | 162.00p | 158.50p | 160.00p | 342183 |
| 05/08/2024 | 159.00p | 162.43p | 155.00p | 159.00p | 472215 |
| 02/08/2024 | 164.00p | 166.50p | 162.79p | 163.25p | 156468 |
| 01/08/2024 | 167.50p | 168.00p | 164.93p | 166.50p | 494880 |
| 31/07/2024 | 166.50p | 167.67p | 164.56p | 167.00p | 508555 |
| 30/07/2024 | 165.00p | 166.50p | 163.00p | 165.75p | 306048 |
| 29/07/2024 | 166.00p | 167.00p | 163.50p | 165.00p | 263163 |
| 26/07/2024 | 162.50p | 165.28p | 160.00p | 165.00p | 277471 |
| 25/07/2024 | 161.00p | 163.00p | 160.00p | 162.25p | 121494 |
| 24/07/2024 | 161.50p | 163.00p | 159.75p | 162.00p | 358536 |
| 23/07/2024 | 162.00p | 164.50p | 161.50p | 161.50p | 162648 |
| 22/07/2024 | 164.00p | 164.00p | 161.55p | 163.00p | 54800 |
| 19/07/2024 | 163.50p | 164.13p | 160.64p | 162.50p | 83636 |
| 18/07/2024 | 163.50p | 166.00p | 158.50p | 164.50p | 100431 |
| 17/07/2024 | 160.50p | 163.50p | 160.50p | 162.00p | 251428 |
| 16/07/2024 | 161.50p | 162.50p | 160.05p | 161.00p | 121470 |
| 15/07/2024 | 163.00p | 164.00p | 160.78p | 161.50p | 271418 |
| 12/07/2024 | 161.50p | 163.50p | 161.00p | 162.00p | 128178 |
| 11/07/2024 | 160.50p | 163.00p | 160.27p | 162.00p | 222566 |
| 10/07/2024 | 159.00p | 161.68p | 158.94p | 161.00p | 248657 |
| 09/07/2024 | 160.00p | 160.80p | 158.41p | 160.00p | 208183 |
| 08/07/2024 | 159.50p | 161.00p | 157.33p | 159.50p | 290076 |
| 05/07/2024 | 159.50p | 162.00p | 154.50p | 158.50p | 174040 |
| 04/07/2024 | 157.00p | 160.25p | 156.86p | 159.00p | 414876 |
| 03/07/2024 | 156.50p | 159.00p | 154.95p | 157.50p | 309453 |
| 02/07/2024 | 156.50p | 159.00p | 155.38p | 156.00p | 152248 |
| 01/07/2024 | 157.00p | 160.00p | 156.88p | 157.00p | 147913 |
| 28/06/2024 | 157.00p | 160.00p | 156.50p | 156.50p | 154054 |
| 27/06/2024 | 157.00p | 160.00p | 156.34p | 156.50p | 367753 |
| 26/06/2024 | 159.00p | 160.00p | 157.50p | 159.00p | 183216 |
| 25/06/2024 | 158.50p | 159.50p | 156.10p | 159.00p | 588295 |
| 24/06/2024 | 159.00p | 160.90p | 158.23p | 159.00p | 252338 |
| 21/06/2024 | 157.50p | 159.50p | 156.00p | 159.00p | 214854 |
| 20/06/2024 | 158.50p | 159.00p | 156.50p | 159.00p | 324188 |
| 19/06/2024 | 158.50p | 158.50p | 155.50p | 158.50p | 119577 |
| 18/06/2024 | 156.00p | 158.39p | 156.00p | 158.00p | 257734 |
| 17/06/2024 | 157.00p | 158.50p | 156.50p | 157.00p | 224427 |
| 14/06/2024 | 159.50p | 160.50p | 157.00p | 157.00p | 136025 |
| 13/06/2024 | 158.50p | 161.00p | 157.50p | 159.50p | 111852 |
| 12/06/2024 | 160.50p | 162.50p | 159.75p | 160.50p | 166814 |
| 11/06/2024 | 161.00p | 162.08p | 160.00p | 160.00p | 180305 |
| 10/06/2024 | 161.00p | 163.00p | 160.50p | 161.00p | 192429 |
| 07/06/2024 | 163.50p | 164.50p | 161.50p | 162.50p | 269632 |
| 06/06/2024 | 162.50p | 165.00p | 162.00p | 163.50p | 182909 |
| 05/06/2024 | 164.50p | 167.03p | 162.00p | 164.50p | 102178 |
| 04/06/2024 | 164.00p | 165.00p | 161.50p | 164.50p | 240624 |
| 03/06/2024 | 163.00p | 165.50p | 162.50p | 162.50p | 120617 |
*Close Price adjusted for both dividends and splits