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
10/12/2012 356.00p 358.00p 355.25p 358.00p 45209
07/12/2012 352.95p 356.49p 352.95p 354.75p 29413
06/12/2012 356.49p 356.49p 352.50p 354.75p 27048
05/12/2012 357.00p 357.00p 354.00p 355.50p 40058
04/12/2012 352.00p 356.79p 352.00p 354.00p 35876
03/12/2012 355.00p 358.00p 352.20p 354.50p 100187
30/11/2012 354.00p 354.50p 352.13p 354.50p 89923
29/11/2012 351.00p 353.99p 350.20p 352.75p 49056
28/11/2012 351.00p 351.00p 349.25p 350.00p 24455
27/11/2012 350.00p 351.00p 346.94p 350.00p 48204
26/11/2012 345.00p 349.00p 344.20p 346.50p 59732
23/11/2012 343.50p 344.45p 342.44p 343.00p 18718
22/11/2012 344.00p 344.68p 342.96p 343.50p 47601
21/11/2012 342.97p 345.00p 341.00p 342.50p 54133
20/11/2012 341.50p 345.00p 340.50p 344.50p 76629
19/11/2012 342.25p 345.00p 341.06p 345.00p 42934
16/11/2012 338.00p 342.50p 338.00p 342.50p 29998
15/11/2012 338.75p 342.50p 338.24p 342.50p 13546
14/11/2012 342.00p 345.15p 340.25p 341.00p 23778
13/11/2012 346.00p 348.06p 341.00p 343.25p 84882
12/11/2012 347.75p 348.81p 346.00p 348.75p 34808
09/11/2012 348.00p 351.60p 346.44p 347.00p 41325
08/11/2012 350.00p 352.38p 349.00p 349.75p 39524
07/11/2012 353.00p 353.00p 348.60p 350.00p 22443
06/11/2012 350.00p 351.76p 348.00p 349.87p 60576
05/11/2012 348.75p 349.99p 345.55p 347.87p 44323
02/11/2012 349.00p 350.00p 344.25p 349.25p 27871
01/11/2012 348.00p 348.00p 345.00p 347.25p 76276
31/10/2012 348.00p 348.00p 345.00p 346.25p 26596
30/10/2012 343.50p 347.50p 343.50p 346.13p 18965
29/10/2012 345.00p 346.20p 343.25p 345.25p 49245
26/10/2012 346.00p 347.25p 343.26p 345.62p 51647
25/10/2012 345.75p 348.75p 344.51p 348.00p 26125
24/10/2012 347.00p 347.00p 344.40p 346.13p 24433
23/10/2012 348.50p 348.50p 345.83p 346.62p 26920
22/10/2012 349.75p 351.38p 347.60p 348.50p 62911
19/10/2012 350.00p 351.60p 349.22p 349.25p 65483
18/10/2012 349.50p 351.38p 348.62p 349.25p 57222
17/10/2012 350.75p 351.50p 348.00p 349.00p 52723
16/10/2012 349.25p 349.67p 347.54p 349.50p 121553
15/10/2012 343.75p 349.00p 341.28p 345.50p 160757
12/10/2012 344.00p 345.99p 342.25p 342.88p 103414
11/10/2012 340.25p 345.75p 340.12p 343.37p 38158
10/10/2012 342.00p 342.00p 339.12p 340.00p 22910
09/10/2012 341.00p 342.74p 339.88p 339.88p 36246
08/10/2012 340.00p 346.50p 339.75p 340.63p 69508
05/10/2012 342.50p 343.99p 342.00p 342.62p 116976
04/10/2012 343.00p 343.27p 339.25p 339.50p 311331
03/10/2012 340.50p 342.20p 339.88p 340.00p 207310
02/10/2012 340.50p 343.00p 339.25p 341.00p 34505
01/10/2012 339.00p 341.95p 337.27p 341.00p 24694
28/09/2012 338.00p 340.25p 337.11p 340.25p 63200
27/09/2012 334.00p 338.00p 334.00p 336.63p 71973
26/09/2012 332.50p 335.00p 331.00p 335.00p 32684
25/09/2012 333.00p 336.25p 333.00p 336.25p 17552
24/09/2012 332.75p 335.50p 332.75p 334.50p 291128
21/09/2012 333.50p 338.75p 331.01p 338.75p 90798
20/09/2012 333.50p 334.49p 331.25p 332.38p 59990
19/09/2012 336.75p 339.00p 333.97p 334.00p 55050
18/09/2012 343.75p 343.75p 340.00p 341.00p 116039
17/09/2012 345.00p 345.00p 341.50p 344.00p 26583
14/09/2012 341.00p 343.00p 338.75p 343.00p 78284
13/09/2012 337.00p 338.25p 334.51p 337.25p 50211
12/09/2012 335.75p 339.00p 332.51p 339.00p 44850
11/09/2012 332.00p 337.43p 332.00p 336.00p 78472
10/09/2012 332.00p 335.00p 330.00p 335.00p 239044
07/09/2012 329.75p 332.00p 326.50p 332.00p 61258
06/09/2012 322.50p 323.50p 321.00p 323.50p 85309
05/09/2012 320.00p 322.15p 320.00p 321.00p 15160
04/09/2012 320.00p 322.50p 320.00p 322.25p 29492
03/09/2012 319.00p 322.50p 316.50p 322.50p 21057
31/08/2012 313.00p 320.00p 313.00p 320.00p 15727
30/08/2012 313.00p 315.50p 312.01p 314.00p 62782
29/08/2012 313.00p 314.25p 313.00p 313.75p 30448
28/08/2012 312.00p 315.17p 312.00p 314.50p 64726
24/08/2012 310.00p 313.44p 308.51p 311.25p 44989
23/08/2012 312.00p 312.00p 310.50p 311.75p 13330
22/08/2012 310.75p 312.75p 310.01p 312.50p 1902
21/08/2012 310.00p 313.80p 310.00p 313.50p 19128
20/08/2012 311.00p 314.25p 311.00p 311.00p 6584
17/08/2012 312.00p 314.25p 311.03p 313.50p 26999
16/08/2012 310.00p 311.47p 309.00p 310.75p 14535
15/08/2012 307.00p 310.00p 307.00p 310.00p 12146
14/08/2012 307.00p 310.00p 307.00p 310.00p 27574
13/08/2012 307.00p 308.20p 305.25p 308.00p 12820
10/08/2012 307.75p 307.75p 304.51p 306.00p 8965
09/08/2012 305.00p 306.75p 303.00p 306.75p 62890
08/08/2012 307.30p 308.29p 302.14p 305.50p 12753
07/08/2012 305.00p 307.75p 304.13p 305.00p 6762
06/08/2012 306.08p 307.00p 302.00p 307.00p 36199
03/08/2012 301.00p 305.38p 299.00p 305.38p 44593
02/08/2012 304.00p 304.50p 301.00p 302.00p 28034
01/08/2012 303.00p 303.50p 302.55p 303.50p 7391
31/07/2012 302.50p 302.50p 300.50p 302.38p 26652
30/07/2012 304.00p 304.50p 302.25p 303.50p 34367
27/07/2012 303.00p 303.00p 300.50p 303.00p 26671
26/07/2012 303.00p 303.00p 299.67p 303.00p 10673
25/07/2012 300.00p 300.30p 300.00p 300.00p 7732
24/07/2012 301.00p 305.24p 300.00p 300.00p 9300
23/07/2012 304.00p 305.28p 302.00p 302.50p 9401
20/07/2012 306.00p 310.50p 306.00p 306.00p 16242
19/07/2012 307.50p 308.50p 306.93p 308.50p 8284
18/07/2012 304.50p 305.25p 304.50p 305.25p 41076
17/07/2012 306.25p 307.25p 304.00p 305.38p 11029
16/07/2012 306.75p 306.75p 304.75p 306.25p 14120
13/07/2012 305.25p 306.25p 305.25p 306.25p 1509
12/07/2012 303.50p 308.00p 300.48p 308.00p 48369
11/07/2012 303.00p 306.00p 302.94p 306.00p 16322
10/07/2012 303.00p 305.00p 303.00p 305.00p 9406
09/07/2012 301.00p 305.00p 300.00p 305.00p 24634
06/07/2012 301.00p 302.75p 301.00p 302.75p 1476
05/07/2012 303.00p 304.25p 302.25p 302.75p 6865
04/07/2012 300.00p 303.00p 300.00p 302.00p 10390
03/07/2012 299.00p 303.00p 297.56p 303.00p 55306
02/07/2012 301.00p 302.75p 298.40p 299.00p 89696
29/06/2012 297.00p 300.50p 297.00p 300.50p 6215
28/06/2012 294.00p 297.00p 292.00p 297.00p 36801
27/06/2012 293.00p 294.00p 292.00p 294.00p 5461
26/06/2012 293.50p 293.75p 292.00p 293.75p 19106
25/06/2012 292.00p 293.00p 291.00p 293.00p 25674
22/06/2012 293.00p 294.22p 292.00p 292.00p 29787
21/06/2012 290.00p 294.00p 290.00p 294.00p 312562
20/06/2012 290.00p 291.75p 287.70p 291.00p 93819
19/06/2012 285.00p 288.74p 285.00p 288.37p 26511
18/06/2012 284.00p 289.00p 284.00p 284.00p 50019
15/06/2012 283.25p 287.25p 283.25p 284.00p 43801
14/06/2012 282.00p 282.75p 280.76p 281.75p 25336
13/06/2012 286.00p 289.00p 283.00p 283.75p 40574
12/06/2012 285.25p 285.50p 283.01p 284.50p 5944
11/06/2012 290.00p 292.00p 284.00p 292.00p 34921
08/06/2012 288.00p 288.00p 281.00p 284.50p 21089
07/06/2012 285.25p 288.90p 280.26p 286.00p 65518
06/06/2012 284.75p 285.75p 282.82p 285.00p 6226
01/06/2012 284.50p 284.50p 280.00p 281.25p 53273
31/05/2012 284.00p 285.25p 284.00p 284.25p 15352
30/05/2012 283.00p 284.14p 281.09p 283.25p 16596
29/05/2012 284.00p 289.50p 279.25p 289.50p 8689
28/05/2012 281.26p 281.26p 279.00p 279.00p 1294
25/05/2012 280.01p 281.95p 279.00p 279.00p 4065
24/05/2012 278.51p 281.00p 278.51p 281.00p 30464
23/05/2012 279.00p 279.00p 277.00p 277.00p 18315
22/05/2012 282.00p 284.63p 280.13p 284.63p 14704
21/05/2012 282.50p 283.79p 280.25p 283.00p 40298
18/05/2012 280.00p 285.00p 279.00p 280.63p 49192
17/05/2012 285.00p 287.50p 285.00p 286.12p 18802
16/05/2012 287.00p 287.75p 283.25p 285.88p 40356
15/05/2012 290.00p 293.48p 288.00p 290.50p 10457
14/05/2012 294.00p 294.00p 290.00p 292.50p 43333
11/05/2012 299.00p 300.53p 295.00p 295.00p 48508
10/05/2012 300.00p 303.00p 297.42p 303.00p 55631
09/05/2012 301.00p 301.00p 298.50p 299.25p 10791
08/05/2012 308.25p 309.88p 301.00p 302.00p 119875
04/05/2012 316.25p 317.00p 309.50p 309.50p 24306
03/05/2012 314.75p 314.75p 313.00p 313.00p 6029
02/05/2012 315.50p 317.50p 313.00p 317.00p 89687
01/05/2012 316.00p 317.00p 313.00p 314.75p 261642
30/04/2012 316.00p 318.63p 312.25p 315.50p 41418
27/04/2012 315.00p 315.00p 311.50p 314.50p 14244
26/04/2012 311.50p 314.75p 311.50p 312.00p 27610
25/04/2012 311.75p 312.75p 309.81p 312.75p 43286
24/04/2012 309.00p 310.75p 308.30p 309.00p 29167
23/04/2012 311.00p 311.00p 305.00p 307.00p 82745
20/04/2012 311.50p 312.24p 310.01p 311.50p 19301
19/04/2012 310.00p 313.00p 308.25p 313.00p 19816
18/04/2012 307.25p 309.50p 307.01p 309.50p 6854
17/04/2012 308.00p 309.00p 303.82p 308.25p 16139
16/04/2012 304.25p 308.00p 303.53p 307.12p 21941
13/04/2012 310.75p 311.00p 306.18p 308.50p 3809
12/04/2012 306.00p 309.00p 301.83p 307.75p 19712
11/04/2012 302.00p 304.00p 298.26p 304.00p 40050
10/04/2012 303.50p 305.00p 299.98p 300.00p 53120
05/04/2012 308.00p 311.37p 306.26p 309.25p 63959
04/04/2012 314.50p 316.65p 308.00p 308.00p 60552
03/04/2012 317.00p 318.00p 313.00p 318.00p 22853
02/04/2012 313.00p 316.90p 311.00p 314.00p 47990
30/03/2012 310.11p 314.49p 310.11p 314.00p 15488
29/03/2012 314.00p 315.16p 310.50p 313.50p 15586
28/03/2012 315.00p 319.74p 314.70p 319.00p 14443
27/03/2012 318.00p 318.50p 315.75p 315.75p 6471
26/03/2012 317.00p 317.39p 314.15p 316.62p 27332
23/03/2012 314.50p 316.25p 311.01p 316.25p 11477
22/03/2012 313.37p 317.50p 311.01p 317.50p 12656
21/03/2012 317.00p 317.25p 313.25p 316.50p 16119
20/03/2012 317.00p 317.50p 314.50p 315.00p 32373
19/03/2012 322.75p 323.00p 318.00p 318.00p 36175
16/03/2012 322.75p 323.00p 318.50p 323.00p 23104
15/03/2012 321.00p 321.25p 318.00p 320.00p 117630
14/03/2012 320.00p 320.75p 317.50p 320.00p 96135
13/03/2012 316.00p 319.00p 314.26p 318.75p 72299
12/03/2012 315.00p 315.00p 311.04p 315.00p 58879
09/03/2012 315.50p 315.50p 309.01p 315.50p 21027
08/03/2012 312.75p 314.69p 309.00p 309.00p 12949
07/03/2012 308.25p 310.50p 308.00p 308.50p 33437
06/03/2012 314.00p 314.00p 305.50p 308.25p 17054
05/03/2012 313.00p 315.81p 311.78p 314.00p 27826
02/03/2012 317.44p 318.24p 314.51p 315.25p 13889
01/03/2012 316.75p 316.75p 313.50p 314.88p 17933
29/02/2012 315.75p 316.00p 314.00p 314.00p 18880
28/02/2012 314.75p 315.50p 311.01p 315.50p 38551
27/02/2012 312.00p 313.75p 312.00p 313.75p 2211

*Close Price adjusted for both dividends and splits