Henderson International Income Trust (HINT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/08/2011 98.00p 99.72p 97.50p 97.75p 34507
01/08/2011 99.00p 99.75p 99.00p 99.12p 15900
29/07/2011 98.00p 98.50p 98.00p 98.25p 12129
28/07/2011 98.50p 98.75p 98.50p 98.75p 13464
27/07/2011 100.22p 100.22p 99.15p 99.75p 21060
26/07/2011 100.24p 100.24p 100.00p 100.00p 12448
25/07/2011 99.65p 100.25p 99.65p 100.00p 14455
22/07/2011 99.65p 100.25p 99.65p 100.00p 43262
21/07/2011 99.50p 99.87p 99.50p 99.87p 12438
20/07/2011 99.60p 99.70p 99.16p 99.62p 15045
19/07/2011 99.63p 99.63p 98.62p 99.25p 7207
18/07/2011 99.50p 100.50p 98.75p 98.75p 71138
15/07/2011 99.62p 100.75p 99.62p 100.25p 142470
14/07/2011 100.75p 100.95p 99.62p 100.25p 26677
13/07/2011 99.61p 100.95p 99.61p 100.25p 177285
12/07/2011 99.61p 100.69p 99.61p 100.25p 55253
11/07/2011 100.74p 100.74p 100.13p 100.50p 82756
08/07/2011 101.20p 101.20p 100.50p 100.50p 215746
07/07/2011 100.80p 101.14p 100.02p 100.63p 77248
06/07/2011 100.00p 100.69p 100.00p 100.50p 40940
05/07/2011 100.00p 101.25p 100.00p 100.63p 90881
04/07/2011 99.50p 100.47p 99.50p 100.13p 19363
01/07/2011 100.48p 100.48p 100.00p 100.37p 61425
30/06/2011 100.75p 101.00p 100.00p 100.50p 46636
29/06/2011 100.49p 100.49p 100.24p 100.37p 41083
28/06/2011 100.00p 100.37p 100.00p 100.37p 17382
27/06/2011 100.48p 100.48p 100.25p 100.25p 9051
24/06/2011 100.00p 101.00p 100.00p 100.13p 109761
23/06/2011 100.25p 100.50p 99.50p 100.13p 76934
22/06/2011 100.65p 100.65p 100.00p 100.63p 14700
21/06/2011 100.00p 100.63p 100.00p 100.63p 104480
20/06/2011 100.51p 100.63p 100.05p 100.63p 68894
17/06/2011 100.10p 101.32p 100.10p 100.63p 176782
16/06/2011 101.25p 101.25p 100.60p 101.00p 62706
15/06/2011 101.39p 101.39p 100.50p 101.25p 42754
14/06/2011 101.00p 101.46p 101.00p 101.25p 22537
13/06/2011 101.49p 101.75p 101.00p 101.50p 103261
10/06/2011 101.69p 101.69p 101.00p 101.50p 187268
09/06/2011 101.69p 101.69p 100.60p 101.50p 34873
08/06/2011 100.60p 101.72p 100.60p 101.25p 66062
07/06/2011 101.72p 101.72p 100.60p 101.25p 57928
06/06/2011 101.75p 101.75p 100.60p 101.25p 260341
03/06/2011 100.50p 101.80p 100.50p 101.25p 72914
02/06/2011 100.50p 100.95p 100.35p 100.75p 76934
01/06/2011 101.35p 101.37p 101.00p 101.00p 22845
31/05/2011 100.60p 101.13p 100.52p 100.87p 96577
27/05/2011 101.13p 101.14p 100.60p 100.87p 103126
26/05/2011 101.38p 101.38p 100.50p 100.87p 95147
25/05/2011 100.50p 101.15p 100.50p 100.75p 460428
24/05/2011 101.25p 101.50p 100.60p 101.13p 43262
23/05/2011 101.00p 101.55p 100.60p 101.25p 80330
20/05/2011 101.70p 101.75p 101.50p 101.50p 24553
19/05/2011 101.25p 101.74p 101.00p 101.50p 57990
18/05/2011 101.54p 101.54p 101.35p 101.50p 30600
17/05/2011 101.60p 101.63p 101.25p 101.63p 61143
16/05/2011 101.25p 101.65p 101.25p 101.63p 123779
13/05/2011 101.50p 101.97p 101.25p 101.75p 82855
12/05/2011 102.00p 102.00p 101.35p 101.63p 218899
11/05/2011 101.75p 102.25p 101.50p 101.87p 64041
10/05/2011 102.00p 102.37p 101.80p 101.87p 195789
09/05/2011 102.00p 102.29p 102.00p 102.13p 215197
06/05/2011 102.00p 102.22p 101.50p 101.87p 147686
05/05/2011 102.00p 102.00p 101.99p 102.00p 40030
04/05/2011 102.00p 102.45p 101.63p 102.00p 293258
03/05/2011 102.50p 102.93p 102.00p 102.13p 360276
28/04/2011 102.50p 103.00p 100.00p 102.75p 511665

*Close Price adjusted for both dividends and splits