Henderson Smaller Companies Inv Trust (HSL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henderson Smaller Companies Inv Trust

Date Open High Low Close* Volume
10/04/2019 865.00p 865.00p 849.68p 856.00p 72627
09/04/2019 854.00p 864.00p 848.12p 857.00p 117430
08/04/2019 840.00p 860.00p 840.00p 854.00p 201845
05/04/2019 850.00p 850.00p 840.08p 842.00p 193920
04/04/2019 850.00p 850.00p 837.56p 843.00p 198631
03/04/2019 840.00p 844.00p 837.00p 840.00p 55405
02/04/2019 852.00p 853.00p 839.00p 842.50p 124986
01/04/2019 850.00p 851.00p 838.10p 844.00p 76518
29/03/2019 846.00p 846.00p 836.00p 838.00p 61818
28/03/2019 836.00p 840.00p 826.00p 830.00p 100478
27/03/2019 830.00p 840.00p 826.00p 829.00p 65986
26/03/2019 836.00p 838.00p 826.00p 826.00p 123817
25/03/2019 828.00p 838.68p 822.00p 826.00p 84134
22/03/2019 856.00p 856.00p 832.00p 832.00p 71636
21/03/2019 850.00p 856.58p 846.00p 854.00p 68919
20/03/2019 854.00p 862.00p 851.71p 856.00p 123592
19/03/2019 860.00p 860.00p 852.10p 854.00p 63823
18/03/2019 862.00p 862.00p 850.40p 854.00p 86735
15/03/2019 842.00p 856.00p 830.00p 850.00p 87509
14/03/2019 840.00p 840.00p 830.00p 836.00p 168948
13/03/2019 840.00p 840.00p 830.20p 838.00p 75600
12/03/2019 836.00p 842.00p 829.60p 836.00p 142403
11/03/2019 834.00p 836.00p 826.00p 830.00p 81961
08/03/2019 838.00p 841.60p 823.80p 828.00p 70368
07/03/2019 842.00p 850.00p 840.00p 842.00p 86226
06/03/2019 860.00p 860.00p 849.32p 853.00p 39777
05/03/2019 848.00p 860.00p 848.00p 856.00p 72973
04/03/2019 850.00p 860.00p 844.24p 850.00p 216663
01/03/2019 830.00p 850.00p 825.50p 846.00p 405364
28/02/2019 820.00p 831.07p 820.00p 822.00p 58417
27/02/2019 822.00p 828.75p 820.70p 826.00p 69057
26/02/2019 824.00p 832.00p 824.00p 825.00p 115189
25/02/2019 822.00p 832.00p 822.00p 828.00p 79117
22/02/2019 828.00p 830.80p 820.00p 826.00p 47547
21/02/2019 828.00p 831.76p 820.00p 825.00p 25910
20/02/2019 838.00p 838.00p 827.60p 830.00p 164930
19/02/2019 838.00p 840.00p 828.00p 833.00p 251262
18/02/2019 830.00p 842.00p 822.00p 832.00p 146488
15/02/2019 818.00p 830.00p 815.12p 826.00p 44377
14/02/2019 824.00p 825.98p 814.50p 822.00p 66276
13/02/2019 824.00p 830.00p 813.50p 822.00p 109714
12/02/2019 818.00p 818.92p 812.00p 817.00p 158915
11/02/2019 818.00p 818.00p 806.08p 812.00p 106325
08/02/2019 820.00p 820.00p 798.00p 808.00p 63661
07/02/2019 830.00p 830.00p 816.00p 818.00p 47358
06/02/2019 834.00p 836.00p 822.00p 824.00p 40847
05/02/2019 830.00p 832.00p 820.76p 830.00p 65603
04/02/2019 826.00p 826.00p 818.25p 823.00p 54319
01/02/2019 816.00p 826.00p 814.20p 821.00p 77325
31/01/2019 824.00p 824.00p 816.20p 818.00p 110274
30/01/2019 822.00p 822.00p 812.00p 818.00p 78537
29/01/2019 814.00p 816.60p 809.32p 814.00p 56327
28/01/2019 814.00p 814.00p 804.00p 806.00p 70015
25/01/2019 810.00p 818.00p 810.00p 812.00p 106213
24/01/2019 814.00p 816.00p 804.66p 810.00p 63894
23/01/2019 810.00p 814.00p 806.00p 810.00p 36068
22/01/2019 816.00p 816.00p 804.72p 810.00p 135420
21/01/2019 808.00p 818.00p 808.00p 813.00p 77584
18/01/2019 790.00p 808.00p 790.00p 803.00p 184875
17/01/2019 788.00p 799.00p 786.00p 792.00p 11330
16/01/2019 810.00p 810.00p 796.00p 800.00p 112262
15/01/2019 810.00p 813.60p 802.00p 805.00p 37474
14/01/2019 814.00p 814.00p 801.14p 802.00p 58644
11/01/2019 818.00p 826.00p 803.60p 811.00p 84688
10/01/2019 802.00p 818.00p 794.40p 817.00p 57164
09/01/2019 806.00p 808.00p 799.00p 805.00p 46312
08/01/2019 788.00p 806.40p 788.00p 798.00p 52634
07/01/2019 796.00p 799.64p 785.32p 797.00p 33049
04/01/2019 788.00p 794.00p 782.50p 790.00p 29349
03/01/2019 776.00p 782.00p 770.00p 774.00p 95017
02/01/2019 760.00p 782.00p 754.20p 782.00p 111618
31/12/2018 772.00p 772.00p 764.00p 768.00p 17479
28/12/2018 758.00p 772.00p 758.00p 760.00p 50083
27/12/2018 756.00p 764.00p 750.00p 754.00p 47371
24/12/2018 760.00p 773.28p 754.00p 754.00p 25059
21/12/2018 754.00p 772.00p 752.00p 766.00p 142539
20/12/2018 764.00p 764.00p 756.00p 760.00p 43811
19/12/2018 762.00p 770.74p 752.00p 770.00p 39971
18/12/2018 746.00p 760.00p 742.40p 760.00p 119022
17/12/2018 748.00p 750.00p 737.70p 750.00p 102829
14/12/2018 744.00p 750.91p 739.00p 740.00p 55686
13/12/2018 754.00p 754.00p 744.00p 752.00p 56487
12/12/2018 746.00p 750.70p 736.00p 749.00p 102276
11/12/2018 730.00p 747.90p 721.33p 740.00p 106149
10/12/2018 740.00p 740.55p 724.40p 731.00p 76126
07/12/2018 746.00p 760.00p 730.00p 730.00p 147248
06/12/2018 758.00p 761.80p 728.72p 738.00p 125190
05/12/2018 766.00p 770.00p 758.00p 763.00p 52766
04/12/2018 778.00p 784.00p 770.00p 770.00p 50720
03/12/2018 780.00p 794.00p 776.44p 780.00p 59514
30/11/2018 784.00p 789.76p 772.00p 772.00p 68469
29/11/2018 792.00p 800.00p 782.00p 784.00p 90932
28/11/2018 800.00p 810.88p 790.00p 790.00p 32277
27/11/2018 806.00p 806.00p 798.00p 802.00p 29721
26/11/2018 800.00p 804.00p 793.10p 800.00p 50650
23/11/2018 794.00p 795.95p 779.15p 794.00p 65572
22/11/2018 814.00p 818.80p 794.00p 796.00p 155467
21/11/2018 820.00p 820.00p 813.36p 814.00p 39219
20/11/2018 824.00p 827.60p 812.00p 812.00p 46899
19/11/2018 828.00p 836.56p 825.94p 827.00p 70915
16/11/2018 828.00p 835.60p 828.00p 828.00p 36712
15/11/2018 850.00p 852.00p 830.00p 832.00p 92112
14/11/2018 848.00p 854.00p 840.20p 846.00p 42617
13/11/2018 844.00p 850.96p 836.00p 836.00p 20896
12/11/2018 852.00p 852.00p 840.00p 842.00p 93814
09/11/2018 844.00p 860.00p 844.00p 844.00p 56389
08/11/2018 868.00p 868.00p 854.00p 854.00p 57003
07/11/2018 860.00p 863.80p 850.00p 856.00p 55221
06/11/2018 862.00p 863.80p 852.00p 854.00p 48928
05/11/2018 858.00p 864.68p 854.00p 856.00p 80988
02/11/2018 850.00p 858.00p 847.12p 856.00p 76945
01/11/2018 820.00p 844.00p 808.00p 836.00p 96065
31/10/2018 812.00p 820.00p 803.00p 820.00p 69963
30/10/2018 798.00p 800.00p 792.00p 792.00p 33868
29/10/2018 806.00p 814.00p 794.00p 794.00p 90183
26/10/2018 810.00p 811.68p 792.00p 792.00p 84739
25/10/2018 820.00p 826.72p 816.00p 816.00p 32333
24/10/2018 828.00p 835.11p 825.94p 832.00p 37570
23/10/2018 838.00p 838.00p 824.00p 830.00p 108402
22/10/2018 846.00p 846.00p 839.75p 840.00p 49348
19/10/2018 836.00p 844.50p 836.00p 840.00p 66737
18/10/2018 842.00p 844.50p 833.00p 840.00p 37558
17/10/2018 852.00p 852.00p 838.00p 838.00p 56717
16/10/2018 848.00p 850.00p 842.00p 846.00p 84256
15/10/2018 836.00p 846.00p 830.00p 846.00p 77123
12/10/2018 834.00p 851.97p 832.20p 836.00p 119601
11/10/2018 848.00p 848.00p 810.00p 822.00p 197441
10/10/2018 872.00p 874.00p 850.00p 856.00p 68832
09/10/2018 878.00p 883.00p 854.00p 862.00p 119998
08/10/2018 904.00p 904.00p 879.00p 880.00p 69980
05/10/2018 902.00p 902.00p 890.00p 897.00p 109318
04/10/2018 908.00p 908.50p 892.00p 892.00p 73223
03/10/2018 904.00p 913.00p 903.00p 905.00p 93792
02/10/2018 908.00p 908.00p 900.00p 900.00p 229522
01/10/2018 910.00p 923.00p 904.00p 904.00p 89970
28/09/2018 926.00p 926.00p 910.00p 916.00p 52204
27/09/2018 926.00p 928.83p 911.04p 912.00p 67023
26/09/2018 930.00p 930.00p 916.64p 919.00p 32978
25/09/2018 930.00p 930.00p 917.04p 922.00p 28482
24/09/2018 926.00p 927.80p 918.00p 924.00p 60050
21/09/2018 920.00p 926.00p 916.00p 926.00p 63110
20/09/2018 920.00p 920.00p 901.37p 914.00p 72331
19/09/2018 916.00p 918.00p 910.00p 910.00p 111358
18/09/2018 914.00p 914.00p 904.00p 906.00p 62570
17/09/2018 910.00p 912.00p 903.68p 912.00p 53168
14/09/2018 906.00p 910.00p 900.00p 910.00p 74942
13/09/2018 904.00p 904.00p 892.00p 898.00p 56370
12/09/2018 896.00p 900.00p 892.00p 892.00p 85486
11/09/2018 890.00p 895.20p 884.00p 888.00p 96609
10/09/2018 880.00p 890.00p 880.00p 890.00p 61207
07/09/2018 884.00p 890.00p 875.24p 890.00p 120991
06/09/2018 882.00p 890.00p 880.00p 890.00p 51543
05/09/2018 886.00p 891.40p 882.00p 886.00p 95370
04/09/2018 894.00p 894.39p 888.00p 891.00p 153808
03/09/2018 892.00p 892.80p 889.41p 891.00p 89488
31/08/2018 898.00p 898.00p 886.00p 888.00p 102245
30/08/2018 898.00p 903.04p 890.00p 894.00p 242024
29/08/2018 920.00p 924.00p 912.00p 918.00p 122229
28/08/2018 910.00p 923.59p 906.41p 923.00p 158264
24/08/2018 914.00p 914.00p 902.12p 908.00p 57513
23/08/2018 902.00p 908.04p 900.00p 900.00p 42658
22/08/2018 908.00p 914.00p 901.83p 906.00p 142837
21/08/2018 916.00p 918.00p 906.00p 908.00p 96430
20/08/2018 926.00p 928.00p 904.00p 904.00p 85536
17/08/2018 920.00p 927.00p 918.00p 920.00p 33970
16/08/2018 912.00p 928.00p 912.00p 920.00p 155738
15/08/2018 924.00p 928.00p 908.37p 912.00p 91363
14/08/2018 926.00p 934.00p 924.00p 924.00p 52822
13/08/2018 930.00p 934.00p 922.00p 927.00p 82662
10/08/2018 930.00p 930.00p 920.38p 926.00p 59650
09/08/2018 924.00p 935.00p 921.00p 922.00p 117208
08/08/2018 928.00p 935.00p 915.55p 920.00p 171957
07/08/2018 926.00p 940.00p 925.78p 926.00p 66537
06/08/2018 928.00p 936.00p 922.08p 924.00p 56013
03/08/2018 928.00p 936.00p 924.00p 927.00p 30774
02/08/2018 926.00p 931.12p 924.00p 924.00p 43894
01/08/2018 926.00p 936.00p 917.60p 927.00p 70544
31/07/2018 936.00p 940.00p 918.00p 922.00p 163569
30/07/2018 942.00p 950.00p 935.69p 938.00p 88328
27/07/2018 946.00p 948.00p 941.09p 946.00p 56273
26/07/2018 952.00p 952.00p 944.00p 944.00p 55376
25/07/2018 952.00p 957.60p 948.00p 951.00p 23931
24/07/2018 960.00p 962.00p 950.00p 956.00p 71227
23/07/2018 948.00p 952.80p 946.00p 948.00p 67074
20/07/2018 950.00p 956.00p 936.96p 954.00p 42289
19/07/2018 952.00p 956.00p 944.13p 956.00p 39785
18/07/2018 960.00p 960.00p 952.00p 952.00p 73990
17/07/2018 952.00p 964.00p 952.00p 952.00p 38027
16/07/2018 960.00p 963.70p 952.00p 954.00p 70905
13/07/2018 960.00p 970.00p 960.00p 960.00p 23736
12/07/2018 964.00p 968.00p 956.00p 956.00p 37529
11/07/2018 956.00p 961.08p 948.00p 954.00p 45632
10/07/2018 966.00p 974.00p 960.00p 960.00p 75205
09/07/2018 966.00p 973.40p 964.00p 965.00p 48490
06/07/2018 982.00p 982.00p 954.00p 966.00p 112504
05/07/2018 970.00p 979.00p 970.00p 973.00p 32478
04/07/2018 976.00p 978.00p 968.00p 970.00p 46821
03/07/2018 978.00p 978.00p 970.00p 974.00p 72777
02/07/2018 968.00p 977.80p 964.00p 968.00p 69175
29/06/2018 980.00p 982.00p 966.00p 966.00p 49833

*Close Price adjusted for both dividends and splits