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
17/03/2023 825.00p 836.00p 801.00p 807.00p 138377
16/03/2023 814.00p 825.00p 807.99p 815.00p 81791
15/03/2023 812.00p 826.74p 796.72p 807.00p 130618
14/03/2023 800.00p 831.00p 798.00p 825.00p 90829
13/03/2023 829.00p 829.00p 787.95p 808.00p 159987
10/03/2023 834.00p 835.10p 813.37p 821.00p 137404
09/03/2023 865.00p 873.00p 841.00p 841.00p 270247
08/03/2023 869.00p 877.00p 865.00p 870.00p 105685
07/03/2023 886.00p 887.00p 873.63p 874.00p 144878
06/03/2023 872.00p 878.80p 870.00p 877.00p 125458
03/03/2023 876.00p 887.00p 870.80p 873.00p 165503
02/03/2023 878.00p 884.38p 872.00p 872.00p 277791
01/03/2023 878.00p 883.00p 868.00p 875.00p 61339
28/02/2023 869.00p 878.00p 862.25p 876.00p 82880
27/02/2023 861.00p 875.00p 861.00p 869.00p 54488
24/02/2023 868.00p 874.46p 861.00p 864.00p 61019
23/02/2023 865.00p 879.00p 863.00p 867.00p 56449
22/02/2023 872.00p 878.55p 856.00p 865.00p 58938
21/02/2023 875.00p 892.00p 873.00p 876.00p 46798
20/02/2023 887.00p 899.00p 882.00p 885.00p 66713
17/02/2023 886.00p 892.80p 877.00p 885.00p 62719
16/02/2023 883.00p 896.00p 881.00p 892.00p 60011
15/02/2023 871.00p 887.00p 871.00p 883.00p 71788
14/02/2023 889.00p 890.00p 875.00p 875.00p 59678
13/02/2023 877.00p 889.40p 877.00p 884.00p 30281
10/02/2023 882.00p 886.38p 876.00p 881.00p 97904
09/02/2023 891.00p 894.23p 881.00p 890.00p 38225
08/02/2023 891.00p 907.00p 886.00p 895.00p 87000
07/02/2023 898.00p 898.00p 880.90p 887.00p 47238
06/02/2023 899.00p 904.98p 881.00p 897.00p 57805
03/02/2023 892.00p 901.00p 892.00p 898.00p 72219
02/02/2023 877.00p 907.00p 871.00p 902.00p 193271
01/02/2023 872.00p 885.00p 865.40p 875.00p 110742
31/01/2023 875.00p 889.00p 861.00p 865.00p 38184
30/01/2023 879.00p 886.87p 871.00p 878.00p 45937
27/01/2023 880.00p 890.00p 878.00p 884.00p 91703
26/01/2023 871.00p 890.00p 871.00p 881.00p 82890
25/01/2023 869.00p 884.00p 869.00p 877.00p 85972
24/01/2023 878.00p 882.00p 872.00p 877.00p 239432
23/01/2023 873.00p 879.00p 861.00p 875.00p 205864
20/01/2023 865.00p 870.00p 860.00p 867.00p 57482
19/01/2023 857.00p 867.18p 852.27p 865.00p 85377
18/01/2023 850.00p 873.80p 850.00p 868.00p 109938
17/01/2023 875.00p 875.00p 851.00p 865.00p 182401
16/01/2023 864.00p 875.00p 842.00p 865.00p 150193
13/01/2023 844.00p 862.00p 838.10p 862.00p 387929
12/01/2023 849.00p 850.00p 834.20p 844.00p 166634
11/01/2023 838.00p 850.00p 831.00p 840.00p 122346
10/01/2023 831.00p 847.00p 831.00p 836.00p 97830
09/01/2023 845.00p 852.00p 833.00p 837.00p 128634
06/01/2023 838.00p 847.00p 836.08p 844.00p 95529
05/01/2023 844.00p 849.00p 837.91p 843.00p 49924
04/01/2023 854.00p 856.00p 842.43p 843.00p 109163
03/01/2023 852.00p 855.80p 825.40p 850.00p 78844
30/12/2022 839.00p 845.00p 832.00p 840.00p 28280
29/12/2022 835.00p 839.00p 812.41p 839.00p 25765
28/12/2022 831.00p 831.22p 819.00p 826.00p 95859
23/12/2022 815.00p 831.00p 805.00p 828.00p 18461
22/12/2022 816.00p 835.13p 816.00p 821.00p 46818
21/12/2022 802.00p 826.00p 802.00p 826.00p 24269
20/12/2022 812.00p 824.00p 804.00p 811.00p 16306
19/12/2022 800.00p 817.00p 800.00p 810.00p 28328
16/12/2022 816.00p 837.00p 796.90p 800.00p 173645
15/12/2022 817.00p 829.18p 809.00p 822.00p 48172
14/12/2022 824.00p 838.50p 818.00p 822.00p 47565
13/12/2022 816.00p 843.00p 810.64p 826.00p 118656
12/12/2022 810.00p 820.20p 801.00p 813.00p 86441
09/12/2022 808.00p 815.00p 802.00p 815.00p 50979
08/12/2022 808.00p 818.20p 804.44p 805.00p 41602
07/12/2022 823.00p 823.00p 805.00p 805.00p 92297
06/12/2022 840.00p 858.00p 818.00p 818.00p 91075
05/12/2022 847.00p 859.00p 836.95p 842.00p 71070
02/12/2022 851.00p 858.25p 835.00p 842.00p 75539
01/12/2022 828.00p 854.00p 823.00p 854.00p 86691
30/11/2022 821.00p 848.00p 819.99p 823.00p 74582
29/11/2022 835.00p 847.00p 822.00p 822.00p 43878
28/11/2022 831.00p 837.00p 821.23p 835.00p 63942
25/11/2022 848.00p 848.00p 831.00p 841.00p 48637
24/11/2022 844.00p 851.00p 836.50p 840.00p 69736
23/11/2022 840.00p 853.00p 835.45p 838.00p 68470
22/11/2022 845.00p 857.00p 836.00p 836.00p 96858
21/11/2022 835.00p 851.00p 822.00p 840.00p 154662
18/11/2022 820.00p 835.20p 820.00p 832.00p 52623
17/11/2022 821.00p 836.75p 818.76p 825.00p 27197
16/11/2022 840.00p 850.50p 821.00p 828.00p 136435
15/11/2022 851.00p 860.00p 843.00p 850.00p 210539
14/11/2022 851.00p 865.00p 834.00p 859.00p 180963
11/11/2022 839.00p 874.00p 830.00p 860.00p 164649
10/11/2022 796.00p 834.00p 793.40p 832.00p 156827
09/11/2022 797.00p 805.04p 791.00p 798.00p 55121
08/11/2022 782.00p 808.00p 782.00p 805.00p 454797
07/11/2022 789.00p 809.00p 759.88p 793.00p 63090
04/11/2022 782.00p 786.00p 778.00p 778.00p 55041
03/11/2022 771.00p 773.69p 762.14p 767.00p 47963
02/11/2022 779.00p 779.00p 762.00p 774.00p 110961
01/11/2022 762.00p 784.00p 753.00p 764.00p 100400
31/10/2022 731.00p 751.43p 731.00p 751.00p 51893
28/10/2022 746.00p 753.00p 742.87p 750.00p 38898
27/10/2022 760.00p 769.00p 749.00p 758.00p 49995
26/10/2022 741.00p 761.00p 720.92p 753.00p 101880
25/10/2022 707.00p 740.00p 706.00p 738.00p 47770
24/10/2022 708.00p 717.24p 702.00p 707.00p 44620
21/10/2022 711.00p 719.27p 695.76p 702.00p 51833
20/10/2022 705.00p 722.00p 701.94p 722.00p 69964
19/10/2022 721.00p 734.00p 701.00p 706.00p 100630
18/10/2022 732.00p 746.00p 718.00p 730.00p 124279
17/10/2022 710.00p 729.00p 697.00p 725.00p 79905
14/10/2022 710.00p 726.00p 698.00p 698.00p 122008
13/10/2022 682.00p 708.35p 674.33p 699.00p 121578
12/10/2022 700.00p 705.40p 679.34p 680.00p 304848
11/10/2022 715.00p 716.00p 696.08p 703.00p 105894
10/10/2022 739.00p 740.00p 712.00p 720.00p 77148
07/10/2022 743.00p 743.00p 730.00p 733.00p 114794
06/10/2022 747.00p 748.00p 732.00p 742.00p 50376
05/10/2022 754.00p 754.00p 730.75p 739.00p 63842
04/10/2022 731.00p 756.00p 728.20p 752.00p 81561
03/10/2022 702.00p 724.00p 697.35p 714.00p 70384
30/09/2022 680.00p 714.00p 680.00p 710.00p 108293
29/09/2022 720.00p 720.00p 686.00p 690.00p 255252
28/09/2022 719.00p 724.00p 694.00p 712.00p 159905
27/09/2022 745.00p 750.00p 722.00p 724.00p 311945
26/09/2022 738.00p 749.00p 723.00p 733.00p 99341
23/09/2022 758.00p 764.12p 741.00p 745.00p 222497
22/09/2022 771.00p 780.00p 759.00p 759.00p 39262
21/09/2022 777.00p 784.00p 762.98p 778.00p 89135
20/09/2022 796.00p 797.00p 760.66p 768.00p 59875
19/09/2022 778.00p 784.75p 776.50p 779.00p 130428
16/09/2022 778.00p 784.75p 776.49p 779.00p 130428
15/09/2022 798.00p 801.00p 780.00p 781.00p 75533
14/09/2022 786.00p 802.00p 786.00p 794.00p 185470
13/09/2022 824.00p 833.74p 803.00p 806.00p 130763
12/09/2022 802.00p 823.00p 798.40p 823.00p 75433
09/09/2022 789.00p 807.00p 777.00p 796.00p 88870
08/09/2022 783.00p 788.00p 762.00p 777.00p 207362
07/09/2022 766.00p 776.00p 762.00p 770.00p 245211
06/09/2022 788.00p 788.00p 760.00p 766.00p 92147
05/09/2022 778.00p 790.00p 754.00p 754.00p 104281
02/09/2022 785.00p 791.00p 776.00p 784.00p 82715
01/09/2022 800.00p 813.20p 775.00p 775.00p 74709
31/08/2022 816.00p 821.50p 804.00p 807.00p 94813
30/08/2022 831.00p 843.00p 814.00p 822.00p 161817
26/08/2022 832.00p 842.50p 819.00p 820.00p 65899
25/08/2022 837.00p 845.84p 830.00p 830.00p 114938
24/08/2022 868.00p 868.00p 838.00p 853.00p 94298
23/08/2022 860.00p 867.00p 855.00p 855.00p 180750
22/08/2022 877.00p 886.13p 859.00p 866.00p 119182
19/08/2022 885.00p 892.66p 880.00p 881.00p 85918
18/08/2022 896.00p 902.00p 885.00p 894.00p 85241
17/08/2022 909.00p 909.00p 894.00p 896.00p 95025
16/08/2022 899.00p 908.00p 899.00p 908.00p 72057
15/08/2022 914.00p 918.55p 898.00p 902.00p 62608
12/08/2022 914.00p 915.00p 897.00p 908.00p 68092
11/08/2022 909.00p 917.00p 900.00p 907.00p 66824
10/08/2022 865.00p 906.00p 865.00p 905.00p 70341
09/08/2022 883.00p 896.40p 870.00p 870.00p 33279
08/08/2022 891.00p 902.44p 883.00p 883.00p 52113
05/08/2022 899.00p 903.00p 890.32p 893.00p 82378
04/08/2022 890.00p 901.25p 887.63p 891.00p 97276
03/08/2022 876.00p 896.00p 875.00p 886.00p 94166
02/08/2022 888.00p 903.00p 876.00p 876.00p 57266
01/08/2022 924.00p 924.00p 892.50p 902.00p 77662
29/07/2022 895.00p 916.00p 891.05p 910.00p 123448
28/07/2022 881.00p 893.00p 877.20p 893.00p 37078
27/07/2022 870.00p 885.00p 860.00p 882.00p 88726
26/07/2022 870.00p 882.00p 854.00p 860.00p 75119
25/07/2022 880.00p 888.00p 860.00p 881.00p 94198
22/07/2022 861.00p 889.00p 852.00p 881.00p 246836
21/07/2022 848.00p 866.00p 843.20p 860.00p 62652
20/07/2022 843.00p 853.00p 839.00p 848.00p 50987
19/07/2022 818.00p 845.00p 817.00p 836.00p 46140
18/07/2022 826.00p 830.53p 813.10p 825.00p 42210
15/07/2022 789.00p 820.00p 788.92p 819.00p 67379
14/07/2022 793.00p 803.60p 785.00p 791.00p 64354
13/07/2022 791.00p 808.80p 791.00p 796.00p 51169
12/07/2022 802.00p 820.00p 792.00p 810.00p 38467
11/07/2022 805.00p 813.00p 798.00p 812.00p 34982
08/07/2022 811.00p 821.00p 805.66p 810.00p 58839
07/07/2022 807.00p 818.00p 806.00p 816.00p 46581
06/07/2022 803.00p 810.00p 789.00p 807.00p 51318
05/07/2022 809.00p 816.00p 776.00p 778.00p 78331
04/07/2022 806.00p 811.85p 795.00p 795.00p 71786
01/07/2022 805.00p 818.60p 789.50p 808.00p 111418
30/06/2022 815.00p 815.00p 788.00p 808.00p 109203
29/06/2022 822.00p 830.00p 817.00p 828.00p 77945
28/06/2022 837.00p 839.00p 826.00p 832.00p 47267
27/06/2022 815.00p 837.00p 815.00p 835.00p 51772
24/06/2022 792.00p 824.00p 790.40p 820.00p 76088
23/06/2022 798.00p 801.08p 788.00p 797.00p 93251
22/06/2022 789.00p 805.00p 786.00p 800.00p 110199
21/06/2022 809.00p 814.12p 796.96p 801.00p 23989
20/06/2022 786.00p 812.00p 786.00p 801.00p 73195
17/06/2022 815.00p 820.00p 793.00p 796.00p 126789
16/06/2022 822.00p 837.00p 791.70p 800.00p 185837
15/06/2022 833.00p 847.00p 825.00p 832.00p 167246
14/06/2022 847.00p 854.00p 821.00p 821.00p 164151
13/06/2022 863.00p 863.00p 834.00p 834.00p 72796
10/06/2022 890.00p 897.50p 875.00p 875.00p 55770
09/06/2022 900.00p 907.50p 895.00p 895.00p 58115
08/06/2022 923.00p 928.25p 901.50p 907.00p 40416
07/06/2022 922.00p 939.00p 910.00p 920.00p 71347

*Close Price adjusted for both dividends and splits