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
03/11/2020 801.00p 810.00p 794.00p 808.00p 55375
02/11/2020 796.00p 809.00p 782.00p 795.00p 232665
30/10/2020 793.00p 811.00p 793.00p 799.00p 33103
29/10/2020 812.00p 812.93p 798.00p 798.00p 106597
28/10/2020 818.00p 828.00p 801.00p 804.00p 105209
27/10/2020 837.00p 837.00p 821.00p 828.00p 81496
26/10/2020 830.00p 840.00p 821.90p 831.00p 202468
23/10/2020 825.00p 833.00p 816.75p 829.00p 297219
22/10/2020 813.00p 826.00p 808.00p 823.00p 119004
21/10/2020 818.00p 819.00p 810.00p 819.00p 279638
20/10/2020 813.00p 819.98p 810.50p 813.00p 58060
19/10/2020 820.00p 824.50p 806.00p 815.00p 84705
16/10/2020 818.00p 829.29p 806.00p 818.00p 85427
15/10/2020 820.00p 824.67p 808.00p 820.00p 59498
14/10/2020 835.00p 849.00p 821.00p 828.00p 156932
13/10/2020 850.00p 859.00p 825.00p 826.00p 173855
12/10/2020 825.00p 869.00p 825.00p 856.00p 195731
09/10/2020 809.00p 829.77p 808.25p 822.00p 199074
08/10/2020 792.00p 819.22p 784.50p 811.00p 210716
07/10/2020 783.00p 793.00p 775.00p 792.00p 103716
06/10/2020 776.00p 785.00p 767.46p 785.00p 143641
05/10/2020 770.00p 779.00p 758.00p 775.00p 115111
02/10/2020 751.00p 770.00p 744.48p 757.00p 82486
01/10/2020 760.00p 786.00p 745.61p 757.00p 101265
30/09/2020 743.00p 760.00p 731.00p 752.00p 52406
29/09/2020 757.00p 759.00p 739.00p 745.00p 90220
28/09/2020 757.00p 762.00p 748.87p 753.00p 65788
25/09/2020 749.00p 749.00p 721.00p 736.00p 61830
24/09/2020 730.00p 751.25p 722.00p 722.00p 191089
23/09/2020 759.00p 759.00p 738.89p 739.00p 64060
22/09/2020 734.00p 753.00p 731.00p 736.00p 130470
21/09/2020 760.00p 777.62p 740.00p 740.00p 162965
18/09/2020 781.00p 781.00p 766.00p 767.00p 124366
17/09/2020 764.00p 781.00p 764.00p 781.00p 54828
16/09/2020 766.00p 780.00p 763.00p 770.00p 63579
15/09/2020 773.00p 779.00p 760.00p 768.00p 45134
14/09/2020 754.00p 768.00p 750.00p 764.00p 117784
11/09/2020 756.00p 765.00p 750.00p 754.00p 96285
10/09/2020 774.00p 775.00p 751.00p 758.00p 53916
09/09/2020 764.00p 775.00p 750.00p 759.00p 58197
08/09/2020 767.00p 769.00p 753.00p 757.00p 88544
07/09/2020 759.00p 778.00p 752.35p 765.00p 55793
04/09/2020 761.00p 774.00p 751.00p 754.00p 189606
03/09/2020 788.00p 788.00p 750.00p 750.00p 86461
02/09/2020 782.00p 788.00p 761.00p 775.00p 96048
01/09/2020 775.00p 776.67p 757.00p 762.00p 377566
28/08/2020 790.00p 790.00p 771.00p 775.00p 97229
27/08/2020 781.00p 789.00p 769.12p 789.00p 63295
26/08/2020 782.00p 791.80p 781.00p 785.00p 162157
25/08/2020 810.00p 810.00p 782.00p 782.00p 69685
24/08/2020 805.00p 808.43p 781.00p 789.00p 59161
21/08/2020 791.00p 798.00p 784.30p 798.00p 35554
20/08/2020 790.00p 816.20p 781.00p 794.00p 49210
19/08/2020 805.00p 807.46p 790.00p 793.00p 65686
18/08/2020 790.00p 808.00p 790.00p 802.00p 66344
17/08/2020 792.00p 813.79p 788.00p 788.00p 48799
14/08/2020 791.00p 800.07p 791.00p 793.00p 33463
13/08/2020 806.00p 810.00p 792.00p 810.00p 48676
12/08/2020 800.00p 820.00p 781.00p 820.00p 72496
11/08/2020 803.00p 818.00p 791.00p 794.00p 104385
10/08/2020 778.00p 806.00p 776.00p 796.00p 92714
07/08/2020 757.00p 787.00p 755.62p 776.00p 69421
06/08/2020 771.00p 779.14p 754.00p 766.00p 74850
05/08/2020 772.00p 779.00p 761.00p 771.00p 66350
04/08/2020 759.00p 765.00p 737.25p 764.00p 45936
03/08/2020 727.00p 760.00p 723.00p 760.00p 85684
31/07/2020 731.00p 756.00p 728.00p 732.00p 53898
30/07/2020 750.00p 757.00p 727.00p 727.00p 61198
29/07/2020 769.00p 769.00p 736.00p 743.00p 58378
28/07/2020 744.00p 780.00p 744.00p 746.00p 40538
27/07/2020 749.00p 767.68p 740.00p 742.00p 105499
24/07/2020 750.00p 770.00p 742.00p 742.00p 58749
23/07/2020 751.00p 770.00p 750.00p 752.00p 42799
22/07/2020 751.00p 775.03p 750.00p 752.00p 74366
21/07/2020 773.00p 779.00p 751.00p 752.00p 59044
20/07/2020 751.00p 768.69p 751.00p 762.00p 71590
17/07/2020 755.00p 768.87p 750.00p 752.00p 81020
16/07/2020 766.00p 770.00p 757.00p 757.00p 36680
15/07/2020 759.00p 774.00p 753.00p 770.00p 61430
14/07/2020 760.00p 762.60p 750.00p 751.00p 142814
13/07/2020 778.00p 779.00p 762.00p 770.00p 92857
10/07/2020 755.00p 778.00p 755.00p 757.00p 91604
09/07/2020 787.00p 787.00p 755.00p 755.00p 114267
08/07/2020 760.00p 789.00p 760.00p 761.00p 81023
07/07/2020 784.00p 784.00p 764.00p 768.00p 115541
06/07/2020 786.00p 793.00p 769.00p 790.00p 79275
03/07/2020 795.00p 803.00p 766.00p 773.00p 93053
02/07/2020 789.00p 798.00p 777.00p 782.00p 118794
01/07/2020 791.00p 800.00p 777.00p 777.00p 46962
30/06/2020 795.00p 804.00p 774.00p 774.00p 142915
29/06/2020 782.00p 800.86p 781.00p 781.00p 85943
26/06/2020 794.00p 805.25p 787.00p 787.00p 42821
25/06/2020 792.00p 802.00p 784.00p 784.00p 40609
24/06/2020 824.00p 828.00p 791.00p 791.00p 62754
23/06/2020 820.00p 829.00p 813.00p 813.00p 96752
22/06/2020 821.00p 827.00p 802.00p 803.00p 47843
19/06/2020 817.00p 832.00p 798.00p 832.00p 157518
18/06/2020 793.00p 817.00p 791.00p 797.00p 75920
17/06/2020 791.00p 818.00p 791.00p 793.00p 45618
16/06/2020 785.00p 818.00p 755.00p 790.00p 79053
15/06/2020 751.00p 765.00p 725.72p 755.00p 183170
12/06/2020 762.00p 776.00p 744.00p 762.00p 139232
11/06/2020 799.00p 799.00p 765.00p 770.00p 170531
10/06/2020 797.00p 819.00p 793.00p 793.00p 267215
09/06/2020 837.00p 837.00p 794.00p 800.00p 147167
08/06/2020 815.00p 848.00p 810.00p 810.00p 205661
05/06/2020 817.00p 836.00p 793.00p 826.00p 184866
04/06/2020 818.00p 818.00p 790.64p 798.00p 111718
03/06/2020 815.00p 822.00p 799.61p 809.00p 113856
02/06/2020 811.00p 811.00p 787.00p 800.00p 76196
01/06/2020 805.00p 810.00p 778.00p 778.00p 99649
29/05/2020 800.00p 800.00p 777.00p 777.00p 61381
28/05/2020 773.00p 810.00p 773.00p 806.00p 104328
27/05/2020 767.00p 788.00p 756.11p 788.00p 168397
26/05/2020 754.00p 788.33p 737.67p 761.00p 135884
25/05/2020 720.00p 731.00p 715.00p 725.00p 85407
22/05/2020 720.00p 731.00p 715.00p 725.00p 85407
21/05/2020 702.00p 739.00p 695.00p 721.00p 122154
20/05/2020 714.00p 726.53p 706.00p 713.00p 71063
19/05/2020 738.00p 744.00p 714.00p 714.00p 90517
18/05/2020 714.00p 740.00p 692.47p 720.00p 197368
15/05/2020 699.00p 720.00p 685.00p 690.00p 168860
14/05/2020 729.00p 729.00p 665.00p 682.00p 184954
13/05/2020 740.00p 749.50p 720.00p 720.00p 84936
12/05/2020 736.00p 763.00p 733.72p 741.00p 138563
11/05/2020 754.00p 766.00p 732.73p 736.00p 132395
08/05/2020 753.00p 753.00p 728.06p 732.00p 105594
07/05/2020 753.00p 753.00p 728.06p 732.00p 105594
06/05/2020 740.00p 754.00p 728.00p 728.00p 89391
05/05/2020 738.00p 760.00p 738.00p 740.00p 100032
04/05/2020 734.00p 758.00p 726.90p 737.00p 100816
01/05/2020 752.00p 756.00p 735.00p 751.00p 122681
30/04/2020 759.00p 770.00p 747.76p 752.00p 164109
29/04/2020 726.00p 762.00p 726.00p 762.00p 145574
28/04/2020 725.00p 756.00p 725.00p 756.00p 137336
27/04/2020 723.00p 751.00p 706.00p 726.00p 175636
24/04/2020 713.00p 727.02p 712.00p 712.00p 114988
23/04/2020 711.00p 734.00p 708.00p 720.00p 122106
22/04/2020 700.00p 734.00p 696.00p 734.00p 70308
21/04/2020 705.00p 729.00p 694.00p 694.00p 106031
20/04/2020 753.00p 753.00p 711.26p 714.00p 180240
17/04/2020 749.00p 755.00p 724.20p 746.00p 116982
16/04/2020 722.00p 740.00p 697.00p 720.00p 134882
15/04/2020 770.00p 770.00p 703.52p 715.00p 182844
14/04/2020 777.00p 794.00p 760.00p 770.00p 173715
09/04/2020 764.00p 800.00p 745.00p 800.00p 147090
08/04/2020 735.00p 770.00p 721.00p 759.00p 175434
07/04/2020 714.00p 760.00p 701.00p 750.00p 190234
06/04/2020 685.00p 715.64p 672.25p 712.00p 206938
03/04/2020 680.00p 680.00p 644.00p 644.00p 116328
02/04/2020 648.00p 681.00p 648.00p 681.00p 144664
01/04/2020 685.00p 690.20p 647.00p 658.00p 188583
31/03/2020 640.00p 700.03p 640.00p 690.00p 335878
30/03/2020 685.00p 685.00p 617.80p 654.00p 212508
27/03/2020 710.00p 710.00p 654.00p 655.00p 186028
26/03/2020 630.00p 715.00p 623.76p 712.00p 233384
25/03/2020 560.00p 668.00p 559.72p 647.00p 306182
24/03/2020 520.00p 562.00p 509.72p 562.00p 325622
23/03/2020 520.00p 536.09p 492.45p 499.50p 361692
20/03/2020 510.00p 603.00p 510.00p 544.00p 293839
19/03/2020 540.00p 540.00p 470.00p 497.50p 701251
18/03/2020 571.00p 590.00p 510.52p 519.00p 346783
17/03/2020 670.00p 670.00p 575.29p 584.00p 465339
16/03/2020 717.00p 736.00p 618.09p 649.00p 361806
13/03/2020 765.00p 805.00p 746.00p 746.00p 238170
12/03/2020 784.00p 868.00p 753.00p 760.00p 203211
11/03/2020 869.00p 880.00p 835.00p 840.00p 207828
10/03/2020 865.00p 899.00p 842.00p 842.00p 269901
09/03/2020 870.00p 870.00p 811.99p 843.00p 235759
06/03/2020 877.00p 907.97p 854.00p 881.00p 224573
05/03/2020 939.00p 939.00p 876.00p 900.00p 194562
04/03/2020 914.00p 927.00p 891.00p 909.00p 142291
03/03/2020 890.00p 930.00p 886.00p 905.00p 282481
02/03/2020 920.00p 930.00p 865.00p 884.00p 394491
28/02/2020 900.00p 977.00p 845.67p 890.00p 413114
27/02/2020 990.00p 990.00p 931.00p 934.00p 210192
26/02/2020 989.00p 1,006.00p 954.00p 991.00p 346816
25/02/2020 1,032.00p 1,036.00p 998.00p 1,006.00p 155054
24/02/2020 1,052.00p 1,059.20p 1,014.00p 1,032.00p 234774
21/02/2020 1,066.00p 1,074.00p 1,062.00p 1,062.00p 64737
20/02/2020 1,074.00p 1,084.00p 1,064.00p 1,074.00p 62351
19/02/2020 1,064.00p 1,076.00p 1,064.00p 1,072.00p 51158
18/02/2020 1,062.00p 1,072.33p 1,060.00p 1,072.00p 67730
17/02/2020 1,080.00p 1,080.00p 1,068.88p 1,076.00p 75182
14/02/2020 1,066.00p 1,073.56p 1,064.00p 1,068.00p 86331
13/02/2020 1,080.00p 1,081.00p 1,060.00p 1,070.00p 76401
12/02/2020 1,090.00p 1,092.00p 1,079.37p 1,082.00p 69293
11/02/2020 1,086.00p 1,090.00p 1,076.00p 1,080.00p 128260
10/02/2020 1,068.00p 1,086.00p 1,068.00p 1,084.00p 61426
07/02/2020 1,090.00p 1,090.00p 1,070.00p 1,080.00p 51762
06/02/2020 1,088.00p 1,091.00p 1,082.00p 1,090.00p 118464
05/02/2020 1,088.00p 1,094.00p 1,082.00p 1,088.00p 74368
04/02/2020 1,074.00p 1,092.00p 1,072.40p 1,084.00p 159324
03/02/2020 1,064.00p 1,080.00p 1,060.00p 1,070.00p 143223
31/01/2020 1,072.00p 1,080.00p 1,062.00p 1,064.00p 84240
30/01/2020 1,090.00p 1,090.00p 1,069.58p 1,070.00p 69869
29/01/2020 1,084.00p 1,094.00p 1,078.40p 1,082.00p 84872
28/01/2020 1,072.00p 1,086.00p 1,069.50p 1,076.00p 260756
27/01/2020 1,070.00p 1,080.00p 1,062.00p 1,068.00p 134298
24/01/2020 1,072.00p 1,084.00p 1,072.00p 1,080.00p 86183

*Close Price adjusted for both dividends and splits