Henderson Far East Income Ltd. (HFEL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henderson Far East Income Ltd.

Date Open High Low Close* Volume
23/11/2010 326.50p 327.00p 320.00p 322.25p 80915
22/11/2010 327.50p 330.00p 327.25p 328.00p 74098
19/11/2010 327.50p 331.00p 325.00p 327.00p 41505
18/11/2010 327.00p 328.00p 325.75p 327.75p 211630
17/11/2010 327.00p 329.00p 321.95p 325.50p 192527
16/11/2010 331.00p 332.75p 327.00p 327.00p 107379
15/11/2010 332.50p 333.00p 330.50p 333.00p 95973
12/11/2010 331.00p 334.74p 330.17p 331.00p 25707
11/11/2010 340.00p 340.00p 336.50p 336.50p 59448
10/11/2010 340.25p 340.39p 337.50p 337.50p 71392
09/11/2010 336.00p 339.39p 336.00p 338.75p 98406
08/11/2010 338.50p 338.50p 334.00p 337.00p 96342
05/11/2010 333.50p 337.75p 333.50p 336.75p 93682
04/11/2010 332.00p 335.89p 332.00p 334.25p 62259
03/11/2010 330.75p 332.65p 326.00p 326.00p 65245
02/11/2010 330.00p 331.00p 328.00p 330.00p 153070
01/11/2010 331.00p 331.50p 329.50p 330.50p 100042
29/10/2010 330.00p 331.00p 328.00p 328.00p 70852
28/10/2010 330.00p 330.00p 328.50p 329.00p 44273
27/10/2010 328.75p 332.00p 328.75p 329.50p 46875
26/10/2010 337.00p 337.50p 332.50p 333.00p 192213
25/10/2010 336.00p 337.00p 334.25p 337.00p 262819
22/10/2010 336.00p 336.50p 333.30p 334.00p 71843
21/10/2010 336.00p 337.00p 333.00p 335.00p 35526
20/10/2010 334.00p 335.00p 330.90p 335.00p 69691
19/10/2010 333.00p 335.00p 330.00p 332.00p 56154
18/10/2010 333.00p 335.50p 333.00p 334.00p 93262
15/10/2010 337.00p 337.00p 334.03p 334.75p 51125
14/10/2010 338.00p 338.00p 334.75p 336.00p 77800
13/10/2010 331.50p 338.00p 330.00p 335.50p 112696
12/10/2010 331.00p 331.00p 328.25p 331.00p 126682
11/10/2010 330.00p 331.50p 328.10p 329.75p 41942
08/10/2010 331.00p 331.00p 328.50p 329.75p 43301
07/10/2010 330.50p 330.50p 328.45p 329.25p 227536
06/10/2010 327.00p 331.00p 327.00p 330.50p 61527
05/10/2010 329.00p 329.00p 324.24p 327.00p 129039
04/10/2010 328.00p 329.50p 325.11p 326.00p 106702
01/10/2010 324.25p 325.75p 322.50p 325.50p 70873
30/09/2010 321.50p 323.75p 318.50p 323.00p 89574
29/09/2010 319.50p 322.00p 318.50p 319.00p 71243
28/09/2010 317.50p 319.00p 317.50p 319.00p 61431
27/09/2010 319.00p 319.00p 317.76p 319.00p 78476
24/09/2010 316.50p 318.24p 316.00p 317.25p 68204
23/09/2010 316.00p 318.75p 316.00p 316.50p 50944
22/09/2010 318.50p 318.75p 315.50p 317.25p 49680
21/09/2010 318.75p 318.75p 317.26p 318.00p 32320
20/09/2010 318.50p 318.50p 317.20p 318.00p 70577
17/09/2010 318.50p 318.50p 317.00p 317.50p 73292
16/09/2010 317.75p 318.74p 315.00p 315.25p 52740
15/09/2010 319.50p 320.89p 317.76p 318.50p 51656
14/09/2010 320.25p 321.00p 317.25p 318.00p 93098
13/09/2010 317.00p 319.75p 314.50p 318.50p 93118
10/09/2010 315.00p 315.15p 313.35p 314.25p 63470
09/09/2010 315.00p 315.75p 313.00p 313.50p 66823
08/09/2010 313.00p 314.39p 312.00p 313.75p 52850
07/09/2010 313.50p 314.47p 312.50p 313.75p 82062
06/09/2010 311.00p 312.75p 311.00p 312.75p 58883
03/09/2010 311.00p 311.00p 309.00p 309.00p 37284
02/09/2010 306.00p 310.40p 305.55p 308.75p 76053
01/09/2010 300.00p 306.25p 300.00p 306.00p 65570
31/08/2010 297.00p 299.25p 297.00p 298.25p 33544
27/08/2010 298.50p 300.00p 297.00p 298.00p 63515
26/08/2010 298.00p 299.00p 296.56p 296.75p 43118
25/08/2010 297.75p 298.00p 295.75p 298.00p 49034
24/08/2010 300.00p 301.00p 295.00p 295.00p 105457
23/08/2010 298.25p 301.00p 297.25p 301.00p 57891
20/08/2010 297.75p 300.00p 297.00p 299.50p 85306
19/08/2010 301.75p 303.00p 297.00p 297.00p 78049
18/08/2010 300.25p 301.50p 299.50p 299.50p 37330
17/08/2010 297.00p 301.00p 297.00p 300.50p 44829
16/08/2010 297.00p 300.49p 297.00p 297.00p 31755
13/08/2010 300.00p 300.50p 298.00p 298.00p 52906
12/08/2010 298.00p 300.00p 297.00p 300.00p 75788
11/08/2010 300.50p 301.00p 296.25p 297.75p 63374
10/08/2010 300.25p 303.00p 300.25p 301.75p 31351
09/08/2010 303.50p 306.00p 300.50p 302.25p 97697
06/08/2010 299.00p 303.40p 299.00p 300.50p 24740
05/08/2010 303.50p 303.50p 299.76p 303.50p 39349
04/08/2010 299.25p 303.00p 298.10p 300.50p 49784
03/08/2010 301.00p 303.00p 300.50p 302.25p 37488
02/08/2010 303.00p 303.00p 300.00p 302.25p 91209
30/07/2010 301.00p 303.50p 296.00p 301.50p 123218
29/07/2010 302.50p 303.00p 301.00p 302.50p 46694
28/07/2010 302.00p 303.79p 301.00p 302.00p 59560
27/07/2010 300.75p 302.00p 298.25p 301.00p 55033
26/07/2010 299.50p 300.64p 298.25p 299.50p 86969
23/07/2010 297.25p 298.50p 295.00p 298.50p 94765
22/07/2010 294.00p 299.00p 292.72p 297.00p 87744
21/07/2010 296.00p 296.50p 292.50p 295.50p 46899
20/07/2010 291.00p 295.00p 291.00p 291.75p 141409
19/07/2010 291.75p 293.90p 290.00p 291.50p 48129
16/07/2010 295.00p 295.50p 292.75p 292.75p 91987
15/07/2010 295.00p 295.50p 292.75p 293.50p 98175
14/07/2010 295.75p 296.00p 293.50p 295.50p 98250
13/07/2010 293.50p 295.75p 292.83p 294.25p 58675
12/07/2010 293.00p 295.15p 291.00p 291.25p 138476
09/07/2010 295.00p 295.15p 292.26p 295.00p 35172
08/07/2010 293.75p 294.90p 292.50p 292.50p 44491
07/07/2010 291.75p 292.14p 287.61p 291.50p 170688
06/07/2010 291.25p 293.00p 291.00p 292.00p 124340
05/07/2010 291.25p 291.25p 286.05p 291.25p 49071
02/07/2010 288.00p 291.25p 286.63p 291.25p 34336
01/07/2010 291.00p 298.00p 286.01p 286.50p 102082
30/06/2010 295.00p 295.00p 290.81p 291.00p 38958
29/06/2010 297.00p 297.00p 293.00p 293.50p 76714
28/06/2010 302.00p 302.00p 297.31p 299.50p 43164
25/06/2010 302.00p 302.00p 297.50p 297.50p 117557
24/06/2010 304.00p 304.95p 300.00p 300.00p 86304
23/06/2010 302.75p 306.50p 302.30p 304.00p 55036
22/06/2010 304.75p 307.00p 303.30p 305.00p 99202
21/06/2010 300.50p 307.00p 300.40p 305.75p 90878
18/06/2010 300.00p 300.00p 295.25p 295.75p 73290
17/06/2010 300.00p 300.00p 296.00p 300.00p 73351
16/06/2010 298.00p 301.00p 298.00p 299.50p 111735
15/06/2010 297.25p 299.75p 294.50p 297.25p 87877
14/06/2010 294.00p 300.00p 293.90p 298.25p 97265
11/06/2010 293.00p 294.00p 292.25p 292.50p 41510
10/06/2010 290.50p 293.00p 290.00p 292.00p 46622
09/06/2010 292.00p 292.00p 288.25p 288.25p 77282
08/06/2010 290.00p 291.50p 288.00p 288.50p 92047
07/06/2010 291.00p 291.00p 287.50p 287.50p 26770
04/06/2010 295.00p 298.00p 291.50p 291.50p 126152
03/06/2010 297.00p 297.00p 295.00p 295.00p 47075
02/06/2010 290.00p 293.50p 287.67p 293.50p 69896
01/06/2010 294.00p 295.89p 290.00p 290.75p 82538
28/05/2010 294.00p 296.00p 292.76p 293.50p 39141
27/05/2010 292.00p 293.72p 288.50p 292.50p 91807
26/05/2010 288.00p 291.00p 283.00p 291.00p 82586
25/05/2010 293.00p 293.00p 281.25p 282.00p 50730
24/05/2010 298.00p 299.25p 294.50p 299.25p 70819
21/05/2010 296.75p 298.00p 291.53p 298.00p 87363
20/05/2010 296.00p 299.50p 294.00p 294.00p 91927
19/05/2010 303.00p 304.00p 298.00p 302.50p 109088
18/05/2010 307.50p 308.50p 305.00p 306.00p 121858
17/05/2010 306.00p 307.24p 302.50p 302.50p 52931
14/05/2010 306.25p 309.19p 305.00p 306.00p 62438
13/05/2010 305.00p 309.24p 305.00p 306.50p 96067
12/05/2010 304.75p 304.75p 301.75p 304.75p 92595
11/05/2010 302.25p 304.00p 300.00p 304.00p 48824
10/05/2010 306.00p 310.00p 305.00p 307.25p 252532
07/05/2010 299.50p 302.74p 295.98p 296.00p 99100
06/05/2010 302.00p 305.00p 299.50p 299.50p 42468
05/05/2010 307.00p 307.00p 302.00p 302.00p 82633
04/05/2010 306.50p 310.89p 305.00p 305.00p 60809
30/04/2010 313.00p 313.00p 307.50p 308.25p 109328
29/04/2010 311.00p 312.75p 306.00p 312.75p 119742
28/04/2010 311.00p 312.00p 306.50p 307.75p 193635
27/04/2010 315.00p 315.72p 309.75p 309.75p 84931
26/04/2010 317.00p 318.64p 314.75p 316.00p 66886
23/04/2010 313.00p 316.00p 311.50p 316.00p 59849
22/04/2010 312.50p 313.39p 308.25p 308.25p 92336
21/04/2010 312.00p 314.50p 312.00p 312.00p 50356
20/04/2010 309.00p 312.00p 307.25p 310.50p 81381
19/04/2010 313.50p 313.50p 308.50p 308.50p 72238
16/04/2010 314.50p 319.75p 310.00p 310.00p 80368
15/04/2010 316.00p 319.00p 314.75p 317.50p 48866
14/04/2010 314.75p 320.00p 314.75p 320.00p 50918
13/04/2010 316.75p 319.60p 316.00p 319.00p 70020
12/04/2010 318.50p 321.50p 317.48p 321.00p 35907
09/04/2010 320.00p 322.00p 319.00p 322.00p 106760
08/04/2010 318.50p 320.50p 316.50p 319.50p 97975
07/04/2010 319.00p 321.00p 319.00p 321.00p 80403
06/04/2010 319.50p 321.00p 317.00p 321.00p 164079
01/04/2010 317.50p 319.29p 315.75p 317.75p 112830
31/03/2010 315.00p 318.89p 313.00p 317.00p 100511
30/03/2010 317.00p 320.00p 316.50p 317.50p 133190
29/03/2010 315.25p 319.89p 315.25p 317.00p 120652
26/03/2010 314.25p 319.89p 314.00p 317.50p 130411
25/03/2010 317.00p 318.00p 313.00p 318.00p 96745
24/03/2010 314.50p 317.00p 313.00p 317.00p 116139
23/03/2010 314.00p 314.50p 309.75p 314.50p 137038
22/03/2010 308.75p 314.00p 308.65p 314.00p 147582
19/03/2010 313.25p 313.64p 309.75p 310.00p 88423
18/03/2010 313.00p 314.50p 309.85p 314.50p 104171
17/03/2010 312.00p 313.00p 309.76p 311.25p 108744
16/03/2010 312.50p 312.75p 309.00p 310.50p 96409
15/03/2010 311.00p 313.00p 309.49p 312.50p 133262
12/03/2010 313.50p 315.00p 311.25p 313.00p 97180
11/03/2010 314.50p 316.40p 311.50p 313.50p 113759
10/03/2010 309.75p 314.50p 309.75p 314.50p 151856
09/03/2010 309.00p 312.25p 309.00p 311.00p 119343
08/03/2010 307.25p 312.00p 307.25p 312.00p 89282
05/03/2010 306.25p 309.75p 306.25p 309.75p 41001
04/03/2010 307.00p 309.00p 306.50p 309.00p 81073
03/03/2010 306.75p 310.00p 306.75p 310.00p 69033
02/03/2010 307.00p 309.65p 305.50p 308.00p 166384
01/03/2010 300.00p 305.90p 300.00p 305.00p 143938
26/02/2010 298.00p 300.00p 295.30p 300.00p 76617
25/02/2010 297.00p 297.65p 293.50p 293.50p 88992
24/02/2010 296.00p 297.40p 294.75p 296.50p 110088
23/02/2010 297.00p 297.50p 295.00p 296.25p 87092
22/02/2010 295.00p 299.65p 295.00p 296.00p 108338
19/02/2010 291.50p 294.00p 291.49p 294.00p 90589
18/02/2010 293.50p 296.00p 291.70p 293.00p 111474
17/02/2010 294.00p 299.00p 292.10p 294.00p 208706
16/02/2010 292.00p 294.00p 290.00p 294.00p 107614
15/02/2010 291.00p 291.00p 289.00p 289.00p 120349
12/02/2010 289.00p 292.25p 287.00p 288.75p 202905
11/02/2010 290.00p 291.75p 287.00p 290.25p 110828
10/02/2010 289.00p 289.00p 286.00p 286.00p 55018

*Close Price adjusted for both dividends and splits