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
18/12/2020 150.50p 153.17p 150.50p 150.50p 103903
17/12/2020 151.00p 152.87p 149.50p 149.75p 133621
16/12/2020 151.00p 152.54p 149.00p 150.25p 518694
15/12/2020 150.50p 153.50p 149.00p 151.50p 158900
14/12/2020 153.50p 154.00p 150.51p 154.00p 184046
11/12/2020 151.50p 152.50p 149.00p 152.50p 222708
10/12/2020 151.50p 154.50p 151.00p 151.50p 113443
09/12/2020 153.00p 154.50p 151.20p 152.00p 271434
08/12/2020 151.50p 153.59p 150.50p 150.50p 115843
07/12/2020 151.50p 153.63p 149.50p 153.00p 233155
04/12/2020 150.50p 152.30p 149.88p 152.00p 96650
03/12/2020 151.00p 151.50p 148.65p 150.50p 155033
02/12/2020 148.00p 150.85p 147.60p 149.50p 289503
01/12/2020 150.00p 151.50p 147.24p 149.25p 142138
30/11/2020 148.50p 150.00p 147.25p 148.50p 592635
27/11/2020 146.50p 153.00p 146.50p 153.00p 225897
26/11/2020 148.00p 149.74p 146.50p 146.50p 561113
25/11/2020 149.00p 150.75p 146.50p 146.50p 702098
24/11/2020 147.00p 151.41p 146.50p 146.50p 161595
23/11/2020 148.50p 148.50p 146.00p 148.25p 989175
20/11/2020 148.00p 149.00p 146.13p 147.00p 186673
19/11/2020 147.00p 147.79p 145.50p 147.00p 95501
18/11/2020 146.50p 150.00p 146.20p 148.25p 185238
17/11/2020 148.50p 150.98p 146.00p 146.00p 490247
16/11/2020 147.50p 150.75p 147.50p 147.50p 263146
13/11/2020 145.00p 147.50p 145.00p 147.00p 133540
12/11/2020 148.00p 149.95p 145.39p 147.25p 188366
10/11/2020 146.00p 148.74p 144.30p 146.00p 196986
09/11/2020 141.00p 149.27p 141.00p 147.75p 250301
06/11/2020 145.00p 145.00p 141.50p 142.25p 113465
05/11/2020 142.00p 143.83p 141.52p 142.50p 87897
04/11/2020 139.50p 142.00p 139.01p 141.00p 377455
03/11/2020 140.00p 140.00p 138.60p 140.00p 116603
02/11/2020 139.50p 140.00p 137.00p 138.50p 150447
30/10/2020 138.50p 140.97p 137.50p 137.50p 74303
29/10/2020 140.50p 141.52p 139.50p 140.50p 89353
28/10/2020 141.50p 143.57p 139.12p 141.50p 201514
27/10/2020 142.00p 143.00p 140.73p 142.00p 111915
26/10/2020 142.00p 144.20p 141.00p 141.00p 197552
23/10/2020 142.50p 143.48p 139.10p 141.50p 530700
22/10/2020 139.50p 141.80p 138.50p 140.00p 254636
21/10/2020 146.00p 146.48p 140.00p 143.00p 152332
20/10/2020 147.00p 147.50p 144.50p 145.50p 172019
19/10/2020 145.50p 147.50p 144.03p 147.50p 76335
16/10/2020 146.00p 147.00p 143.50p 145.00p 662151
15/10/2020 144.00p 146.50p 141.50p 146.50p 113111
14/10/2020 146.00p 147.28p 144.50p 144.50p 57232
13/10/2020 148.00p 148.00p 146.00p 146.75p 114275
12/10/2020 147.50p 147.50p 145.56p 146.00p 170819
09/10/2020 145.00p 147.63p 143.59p 145.75p 113985
08/10/2020 142.00p 146.00p 142.00p 144.00p 77563
07/10/2020 144.50p 145.20p 142.50p 143.50p 158970
06/10/2020 143.50p 144.50p 142.28p 143.00p 1387564
05/10/2020 144.00p 144.00p 141.40p 142.00p 450659
02/10/2020 143.00p 143.00p 140.59p 142.00p 96174
01/10/2020 146.00p 146.25p 143.25p 143.25p 36264
30/09/2020 143.50p 144.50p 140.65p 144.00p 83476
29/09/2020 144.00p 144.82p 141.50p 143.00p 483569
28/09/2020 146.00p 146.00p 143.50p 143.50p 120456
25/09/2020 144.00p 144.50p 141.00p 143.50p 75068
24/09/2020 144.50p 145.50p 141.50p 142.75p 180116
23/09/2020 145.00p 147.05p 144.00p 145.75p 84455
22/09/2020 144.00p 147.00p 142.50p 147.00p 123506
21/09/2020 144.50p 146.38p 142.00p 142.50p 133858
18/09/2020 147.50p 148.00p 145.41p 148.00p 120135
17/09/2020 150.00p 150.00p 146.07p 150.00p 72131
16/09/2020 151.50p 149.87p 148.07p 148.50p 87723
15/09/2020 151.50p 149.66p 147.17p 148.50p 91804
14/09/2020 151.50p 151.86p 147.09p 147.75p 51057
11/09/2020 148.00p 151.50p 146.50p 148.00p 103722
10/09/2020 147.00p 148.90p 145.63p 146.00p 55151
09/09/2020 145.50p 149.00p 142.98p 145.00p 102886
08/09/2020 143.00p 145.50p 143.00p 143.50p 83362
07/09/2020 145.00p 146.00p 142.70p 143.75p 52284
04/09/2020 145.00p 147.00p 141.50p 142.25p 119796
03/09/2020 148.00p 148.50p 144.00p 144.00p 115982
02/09/2020 147.00p 148.00p 145.69p 146.25p 98860
01/09/2020 147.00p 148.32p 144.50p 144.50p 113104
31/08/2020 148.50p 148.50p 145.50p 145.50p 62186
28/08/2020 148.50p 148.50p 145.50p 145.50p 62186
27/08/2020 146.00p 147.55p 144.48p 146.00p 141504
26/08/2020 147.00p 147.00p 144.60p 147.00p 55998
25/08/2020 146.00p 147.22p 145.50p 145.50p 81982
24/08/2020 146.00p 148.50p 144.38p 148.50p 132739
21/08/2020 145.00p 145.01p 142.00p 143.50p 184147
20/08/2020 148.00p 145.33p 144.25p 144.25p 49254
19/08/2020 148.00p 146.94p 145.00p 146.25p 91610
18/08/2020 148.00p 148.00p 144.00p 145.50p 52653
17/08/2020 146.00p 147.00p 143.80p 146.00p 77755
14/08/2020 145.00p 145.00p 144.00p 145.00p 194273
13/08/2020 145.50p 147.00p 145.00p 146.00p 118633
12/08/2020 147.00p 149.40p 147.00p 147.75p 95944
11/08/2020 146.50p 151.00p 146.50p 148.50p 138338
10/08/2020 142.00p 146.00p 142.00p 146.00p 146652
07/08/2020 144.00p 145.50p 138.00p 145.50p 107101
06/08/2020 145.50p 147.25p 143.20p 145.50p 59244
05/08/2020 142.00p 148.00p 142.00p 148.00p 163246
04/08/2020 144.50p 146.00p 142.45p 145.25p 51952
03/08/2020 140.00p 144.50p 137.01p 142.50p 251177
31/07/2020 140.50p 142.00p 140.00p 142.00p 281627
30/07/2020 145.00p 146.48p 140.00p 140.00p 185918
29/07/2020 149.00p 149.00p 146.14p 147.75p 145978
28/07/2020 148.50p 148.50p 145.18p 146.00p 110958
27/07/2020 146.50p 147.00p 144.00p 145.75p 284552
24/07/2020 145.50p 147.25p 141.92p 147.25p 162212
23/07/2020 147.00p 149.00p 145.00p 145.00p 56842
22/07/2020 149.50p 148.67p 147.10p 147.50p 76108
21/07/2020 149.50p 149.99p 148.00p 149.00p 101975
20/07/2020 147.50p 148.50p 147.00p 147.00p 148059
17/07/2020 148.50p 149.50p 145.50p 148.75p 296781
16/07/2020 150.50p 151.00p 148.67p 149.00p 419897
15/07/2020 152.50p 153.00p 151.23p 152.00p 194760
14/07/2020 152.00p 154.79p 150.00p 150.00p 93779
13/07/2020 154.50p 157.02p 152.14p 156.50p 139010
10/07/2020 150.00p 153.50p 146.02p 153.50p 82991
09/07/2020 151.50p 152.00p 148.00p 148.00p 169944
08/07/2020 148.50p 150.74p 146.77p 150.00p 77585
07/07/2020 151.00p 152.08p 149.50p 149.50p 76636
06/07/2020 149.00p 154.94p 151.18p 154.25p 91828
03/07/2020 149.00p 151.50p 148.50p 148.50p 88952
02/07/2020 151.50p 152.00p 147.55p 149.50p 97312
01/07/2020 146.00p 148.08p 144.50p 145.00p 86005
30/06/2020 146.50p 148.92p 146.00p 146.00p 111965
29/06/2020 145.00p 150.00p 145.00p 150.00p 116687
26/06/2020 150.00p 150.81p 146.50p 146.50p 110435
25/06/2020 148.50p 149.82p 147.00p 147.50p 76063
24/06/2020 153.50p 153.50p 147.13p 151.50p 97117
23/06/2020 154.50p 154.50p 150.50p 152.25p 75581
22/06/2020 150.50p 154.00p 150.50p 153.25p 6324153
19/06/2020 146.00p 153.50p 146.00p 153.50p 198229
18/06/2020 146.50p 147.90p 146.31p 146.50p 58744
17/06/2020 146.00p 147.34p 145.99p 147.00p 97049
16/06/2020 146.00p 147.70p 142.50p 144.50p 100289
15/06/2020 141.00p 142.80p 136.53p 142.50p 123587
12/06/2020 137.00p 145.70p 137.00p 142.00p 178326
11/06/2020 141.50p 144.30p 140.79p 142.50p 194690
10/06/2020 148.50p 149.50p 146.50p 147.50p 93985
09/06/2020 148.50p 151.08p 145.50p 147.25p 134917
08/06/2020 151.00p 153.57p 149.28p 151.50p 136326
05/06/2020 153.00p 156.00p 150.97p 156.00p 195459
04/06/2020 149.00p 152.50p 148.99p 149.00p 132343
03/06/2020 150.50p 153.50p 150.50p 153.50p 182783
02/06/2020 150.50p 152.50p 150.00p 152.50p 142035
01/06/2020 151.50p 150.40p 148.38p 149.50p 91375
29/05/2020 151.50p 151.50p 145.00p 150.00p 214296
28/05/2020 148.00p 151.26p 148.00p 148.50p 106994
27/05/2020 148.00p 150.62p 145.50p 145.50p 140289
26/05/2020 146.50p 151.26p 146.50p 148.25p 130540
25/05/2020 147.00p 147.11p 142.00p 143.75p 116400
22/05/2020 147.00p 147.11p 142.00p 143.75p 116400
21/05/2020 147.00p 147.00p 142.74p 146.00p 116448
20/05/2020 144.50p 145.71p 143.50p 145.50p 124079
19/05/2020 149.00p 149.00p 144.50p 146.00p 114107
18/05/2020 140.00p 147.27p 139.76p 145.50p 173058
15/05/2020 138.00p 139.94p 135.16p 138.50p 153594
14/05/2020 137.50p 139.50p 132.50p 137.00p 106840
13/05/2020 138.50p 142.42p 138.00p 142.00p 64548
12/05/2020 139.00p 144.00p 138.50p 144.00p 200273
11/05/2020 143.00p 143.61p 140.00p 141.00p 210555
08/05/2020 140.50p 141.50p 138.27p 141.50p 186952
07/05/2020 140.50p 141.50p 138.27p 141.50p 186952
06/05/2020 140.00p 141.00p 138.19p 141.00p 166262
05/05/2020 138.00p 140.19p 136.96p 138.50p 208374
04/05/2020 138.00p 139.61p 134.50p 136.50p 186625
01/05/2020 137.50p 141.00p 134.00p 138.75p 481795
30/04/2020 144.50p 145.88p 139.25p 141.00p 371253
29/04/2020 142.00p 145.00p 140.98p 145.00p 187598
28/04/2020 140.00p 143.00p 137.20p 141.50p 218222
27/04/2020 138.50p 138.75p 137.00p 138.00p 275177
24/04/2020 133.50p 137.50p 132.81p 135.50p 149020
23/04/2020 135.00p 138.00p 134.86p 136.50p 164641
22/04/2020 136.50p 137.00p 133.00p 135.50p 258229
21/04/2020 135.50p 136.50p 132.17p 134.00p 260431
20/04/2020 139.00p 140.50p 135.25p 136.50p 320808
17/04/2020 143.50p 144.50p 139.00p 140.75p 173927
16/04/2020 141.00p 141.00p 138.29p 138.50p 106834
15/04/2020 140.50p 144.00p 139.27p 141.00p 121381
14/04/2020 146.00p 148.69p 142.00p 143.25p 202495
09/04/2020 146.00p 149.60p 143.00p 147.00p 205719
08/04/2020 143.50p 144.30p 139.93p 144.00p 128446
07/04/2020 135.50p 144.00p 132.93p 143.00p 286228
06/04/2020 129.00p 134.00p 124.48p 133.50p 309032
03/04/2020 120.50p 128.00p 120.50p 128.00p 423796
02/04/2020 123.50p 129.00p 122.50p 125.25p 334518
01/04/2020 127.00p 129.80p 123.00p 127.00p 196473
31/03/2020 126.00p 129.00p 123.00p 127.00p 215529
30/03/2020 123.50p 126.50p 122.00p 123.00p 195889
27/03/2020 129.00p 133.01p 124.50p 128.00p 109927
26/03/2020 126.50p 133.50p 119.88p 131.50p 142017
25/03/2020 119.50p 126.50p 114.53p 126.50p 284465
24/03/2020 108.50p 118.50p 108.50p 115.00p 158610
23/03/2020 106.50p 113.75p 99.30p 104.00p 278425
20/03/2020 115.00p 118.00p 110.00p 115.50p 214989
19/03/2020 110.00p 111.00p 103.23p 110.00p 357646
18/03/2020 117.50p 117.50p 110.00p 110.00p 335608
17/03/2020 128.00p 128.28p 113.50p 117.00p 442935
16/03/2020 122.00p 130.00p 111.00p 123.50p 496693
13/03/2020 135.00p 140.00p 132.53p 133.25p 343958
12/03/2020 139.00p 139.00p 130.00p 134.50p 390765
11/03/2020 144.50p 145.60p 143.50p 143.50p 116093

*Close Price adjusted for both dividends and splits