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
02/08/2023 238.00p 241.00p 236.76p 238.00p 269987
01/08/2023 240.50p 246.00p 239.00p 240.50p 346797
31/07/2023 241.00p 243.50p 239.02p 240.50p 439174
28/07/2023 239.00p 243.50p 236.02p 241.00p 678526
27/07/2023 242.00p 244.55p 236.00p 238.00p 582331
26/07/2023 245.00p 248.00p 242.00p 244.00p 429212
25/07/2023 244.50p 247.00p 243.50p 244.50p 371435
24/07/2023 240.00p 243.00p 235.00p 242.50p 511195
21/07/2023 240.00p 244.00p 240.00p 241.50p 337531
20/07/2023 241.50p 243.50p 240.50p 242.00p 403684
19/07/2023 241.50p 243.32p 238.00p 241.50p 328876
18/07/2023 235.50p 240.50p 235.50p 238.00p 297845
17/07/2023 236.00p 241.50p 236.00p 238.50p 478101
14/07/2023 241.50p 242.50p 238.00p 240.00p 458375
13/07/2023 239.00p 243.00p 236.50p 239.50p 233719
12/07/2023 236.00p 239.00p 235.50p 239.00p 194674
11/07/2023 236.00p 239.50p 234.52p 235.50p 343447
10/07/2023 235.50p 238.96p 234.50p 234.50p 338521
07/07/2023 236.50p 242.50p 235.00p 237.00p 226146
06/07/2023 241.00p 241.00p 235.00p 237.00p 198765
05/07/2023 242.00p 244.50p 239.50p 242.00p 153368
04/07/2023 243.50p 247.00p 243.50p 243.50p 308859
03/07/2023 245.00p 246.00p 243.00p 244.00p 427935
30/06/2023 242.00p 244.00p 238.50p 240.50p 434765
29/06/2023 240.00p 245.00p 238.89p 241.50p 208112
28/06/2023 242.00p 243.00p 238.00p 241.50p 234233
27/06/2023 240.00p 243.00p 239.00p 241.00p 220294
26/06/2023 240.00p 242.50p 238.00p 239.00p 328137
23/06/2023 243.50p 244.50p 240.00p 240.00p 249587
22/06/2023 245.00p 246.00p 242.00p 243.50p 186994
21/06/2023 245.50p 249.00p 243.02p 245.00p 291738
20/06/2023 249.50p 252.00p 246.00p 247.00p 231546
19/06/2023 251.50p 252.00p 249.50p 250.00p 207949
16/06/2023 248.50p 253.50p 248.50p 251.00p 306008
15/06/2023 250.00p 253.00p 249.58p 252.00p 163016
14/06/2023 252.00p 256.00p 250.50p 251.50p 212973
13/06/2023 251.00p 253.05p 251.00p 252.50p 294925
12/06/2023 252.00p 254.00p 248.50p 251.00p 303104
09/06/2023 251.00p 254.00p 250.00p 251.50p 197418
08/06/2023 250.00p 251.70p 249.00p 249.00p 241599
07/06/2023 252.50p 254.00p 249.00p 250.00p 350143
06/06/2023 249.50p 251.00p 247.50p 249.50p 414826
05/06/2023 250.00p 250.07p 247.20p 249.50p 452706
02/06/2023 243.00p 249.50p 243.00p 246.50p 526794
01/06/2023 241.50p 243.50p 240.50p 243.00p 273193
31/05/2023 246.00p 247.00p 241.69p 243.00p 505083
30/05/2023 250.00p 250.00p 244.74p 246.50p 543884
26/05/2023 247.00p 249.00p 245.00p 248.00p 563588
25/05/2023 246.50p 247.00p 244.50p 246.00p 276535
24/05/2023 248.50p 249.00p 245.05p 246.00p 260629
23/05/2023 250.50p 255.00p 247.00p 248.50p 336026
22/05/2023 252.00p 254.00p 248.50p 251.50p 853246
19/05/2023 251.50p 253.50p 248.85p 250.00p 252483
18/05/2023 250.00p 252.50p 248.05p 249.50p 267818
17/05/2023 249.00p 254.00p 247.00p 247.50p 262071
16/05/2023 251.50p 257.00p 247.00p 247.50p 322237
15/05/2023 249.00p 256.00p 248.00p 250.50p 626092
12/05/2023 252.00p 253.57p 247.50p 247.50p 480141
11/05/2023 251.00p 253.00p 250.00p 251.00p 317379
10/05/2023 251.00p 252.00p 248.23p 250.50p 476862
09/05/2023 252.50p 252.50p 248.34p 250.00p 324103
05/05/2023 248.00p 252.50p 248.00p 250.00p 257824
04/05/2023 251.00p 251.50p 247.50p 248.50p 548566
03/05/2023 251.00p 251.87p 247.50p 249.00p 453623
02/05/2023 252.00p 255.50p 249.82p 251.00p 516964
28/04/2023 251.00p 252.50p 249.00p 250.50p 540575
27/04/2023 254.00p 254.00p 251.10p 251.50p 415000
26/04/2023 257.50p 259.50p 255.65p 257.75p 1691324
25/04/2023 259.00p 259.50p 256.02p 259.00p 891726
24/04/2023 259.50p 261.50p 258.00p 258.00p 776668
21/04/2023 259.50p 264.00p 259.50p 262.00p 578408
20/04/2023 260.00p 264.90p 260.00p 263.50p 299468
19/04/2023 263.00p 264.00p 260.55p 263.00p 304021
18/04/2023 264.00p 264.50p 262.50p 262.50p 482453
17/04/2023 265.00p 268.50p 262.50p 263.50p 445750
14/04/2023 260.00p 264.50p 260.00p 262.50p 311069
13/04/2023 260.00p 263.00p 258.50p 263.00p 297906
12/04/2023 261.50p 263.50p 259.50p 260.00p 308526
11/04/2023 259.00p 263.50p 258.50p 261.50p 602288
06/04/2023 256.00p 263.50p 256.00p 259.50p 644637
05/04/2023 261.00p 262.00p 256.87p 257.50p 228360
04/04/2023 261.50p 264.50p 258.28p 259.50p 227875
03/04/2023 258.00p 264.50p 258.00p 260.00p 300876
31/03/2023 261.00p 264.00p 258.50p 260.25p 316303
30/03/2023 259.50p 263.00p 259.50p 261.50p 245877
29/03/2023 258.00p 262.00p 258.00p 260.00p 213224
28/03/2023 259.50p 260.50p 257.05p 259.00p 183084
27/03/2023 257.00p 261.00p 254.53p 255.50p 275406
24/03/2023 261.00p 263.00p 257.50p 257.50p 238975
23/03/2023 260.00p 263.00p 259.50p 263.00p 356575
22/03/2023 261.50p 265.00p 258.44p 261.00p 309954
21/03/2023 258.00p 260.00p 257.98p 259.00p 326521
20/03/2023 258.50p 260.50p 254.00p 256.50p 376252
17/03/2023 261.00p 262.50p 257.00p 258.00p 339332
16/03/2023 259.00p 262.50p 256.54p 258.50p 320739
15/03/2023 257.50p 265.00p 255.00p 257.50p 253972
14/03/2023 260.00p 265.50p 256.50p 260.50p 342995
13/03/2023 264.50p 267.00p 260.00p 261.50p 603000
10/03/2023 263.00p 269.50p 260.50p 260.50p 515897
09/03/2023 272.50p 272.50p 267.00p 267.75p 377615
08/03/2023 272.50p 274.25p 270.50p 271.75p 369307
07/03/2023 273.00p 275.50p 270.00p 273.00p 446312
06/03/2023 276.00p 276.00p 271.31p 273.00p 591275
03/03/2023 268.00p 275.50p 268.00p 274.00p 496486
02/03/2023 271.50p 275.50p 265.50p 272.75p 334008
01/03/2023 271.00p 274.50p 265.50p 272.00p 1024443
28/02/2023 272.00p 272.00p 265.00p 266.00p 956662
27/02/2023 272.00p 273.50p 269.00p 270.00p 546714
24/02/2023 274.00p 274.00p 270.32p 272.00p 281149
23/02/2023 274.50p 276.00p 273.67p 274.50p 152081
22/02/2023 274.00p 274.00p 272.00p 274.00p 248407
21/02/2023 277.00p 279.50p 273.50p 273.50p 370494
20/02/2023 279.00p 283.50p 277.05p 279.00p 207343
17/02/2023 277.50p 280.40p 276.50p 277.50p 376424
16/02/2023 281.50p 282.00p 278.87p 280.50p 359653
15/02/2023 280.00p 281.53p 277.76p 278.50p 266994
14/02/2023 282.50p 284.00p 279.50p 280.50p 297187
13/02/2023 283.50p 284.00p 281.25p 282.75p 313549
10/02/2023 282.00p 286.24p 280.00p 282.00p 355821
09/02/2023 286.00p 288.00p 283.74p 284.00p 263392
08/02/2023 285.50p 287.00p 284.26p 284.75p 196228
07/02/2023 284.00p 287.50p 284.00p 285.00p 286143
06/02/2023 289.00p 290.50p 280.50p 284.00p 535120
03/02/2023 291.50p 291.50p 285.55p 288.00p 527854
02/02/2023 289.00p 291.37p 286.50p 287.00p 338396
01/02/2023 284.50p 291.00p 284.50p 288.00p 430267
31/01/2023 290.00p 290.00p 285.45p 287.00p 297672
30/01/2023 292.50p 295.50p 285.44p 287.50p 914711
27/01/2023 294.00p 295.50p 292.50p 293.00p 275572
26/01/2023 292.50p 294.83p 291.00p 293.00p 381927
25/01/2023 295.50p 296.92p 290.00p 296.50p 494190
24/01/2023 294.50p 296.50p 293.79p 296.00p 340327
23/01/2023 288.00p 296.50p 288.00p 295.00p 392497
20/01/2023 288.50p 289.99p 286.98p 289.50p 280568
19/01/2023 287.00p 288.50p 285.98p 286.00p 267768
18/01/2023 287.50p 290.00p 286.25p 286.50p 335679
17/01/2023 289.00p 289.50p 286.50p 289.00p 514062
16/01/2023 287.50p 290.00p 286.09p 289.50p 474094
13/01/2023 286.00p 287.50p 285.00p 287.00p 411644
12/01/2023 284.50p 286.00p 283.70p 285.50p 335710
11/01/2023 283.00p 285.00p 281.50p 285.00p 508657
10/01/2023 278.50p 283.00p 278.00p 282.50p 288268
09/01/2023 282.50p 284.50p 278.00p 281.25p 410924
06/01/2023 277.50p 282.52p 277.00p 281.50p 335272
05/01/2023 275.00p 281.50p 270.50p 278.50p 417900
04/01/2023 276.00p 277.00p 272.74p 277.00p 376581
03/01/2023 273.50p 277.00p 267.11p 274.00p 377664
30/12/2022 272.00p 273.50p 271.50p 273.25p 105906
29/12/2022 272.00p 274.00p 268.00p 273.25p 246311
28/12/2022 272.00p 274.50p 271.00p 271.50p 322326
23/12/2022 271.00p 273.50p 269.09p 270.50p 99439
22/12/2022 269.50p 272.50p 268.90p 271.00p 187728
21/12/2022 262.50p 270.00p 262.50p 269.50p 210558
20/12/2022 264.50p 268.00p 261.50p 267.50p 343379
19/12/2022 268.00p 269.00p 266.00p 268.00p 134078
16/12/2022 265.50p 272.00p 264.70p 267.00p 150204
15/12/2022 268.50p 268.50p 264.00p 264.00p 243102
14/12/2022 270.50p 270.50p 268.00p 269.25p 223874
13/12/2022 268.00p 273.00p 267.05p 271.00p 421124
12/12/2022 270.50p 270.50p 265.00p 270.00p 317664
09/12/2022 271.00p 273.00p 268.00p 269.00p 152327
08/12/2022 266.00p 270.00p 266.00p 268.75p 216540
07/12/2022 269.00p 270.53p 266.00p 266.00p 233186
06/12/2022 268.00p 272.50p 268.00p 271.00p 209593
05/12/2022 273.50p 274.50p 269.00p 271.00p 286509
02/12/2022 269.00p 270.00p 265.50p 267.50p 310568
01/12/2022 274.00p 274.50p 269.00p 270.50p 269037
30/11/2022 270.00p 273.00p 265.19p 272.75p 535121
29/11/2022 261.50p 269.50p 261.50p 269.00p 366754
28/11/2022 264.00p 264.00p 256.50p 262.50p 416916
25/11/2022 260.50p 268.50p 260.50p 262.75p 263877
24/11/2022 263.00p 263.50p 261.17p 261.50p 217432
23/11/2022 264.50p 264.50p 260.50p 261.50p 150776
22/11/2022 265.50p 267.00p 259.50p 264.00p 221231
21/11/2022 266.00p 266.00p 261.00p 263.00p 180117
18/11/2022 272.00p 272.00p 262.53p 265.00p 229109
17/11/2022 262.00p 267.87p 262.00p 267.00p 137888
16/11/2022 271.50p 271.81p 264.50p 264.50p 210110
15/11/2022 267.50p 271.34p 265.70p 270.00p 451847
14/11/2022 266.00p 266.50p 261.50p 265.50p 347306
11/11/2022 262.50p 267.00p 260.40p 263.00p 360178
10/11/2022 253.50p 262.00p 252.26p 258.50p 511517
09/11/2022 257.00p 257.50p 254.50p 257.00p 275369
08/11/2022 258.00p 258.00p 254.05p 256.00p 134640
07/11/2022 252.50p 258.50p 252.50p 257.00p 195396
04/11/2022 256.50p 258.00p 253.84p 257.00p 312711
03/11/2022 245.00p 252.50p 243.00p 252.50p 326210
02/11/2022 244.50p 254.00p 244.50p 249.00p 187479
01/11/2022 245.00p 252.00p 243.50p 246.50p 425728
31/10/2022 240.00p 246.00p 239.50p 242.00p 479368
28/10/2022 244.00p 244.00p 240.00p 242.00p 515185
27/10/2022 245.00p 248.50p 242.00p 246.00p 383744
26/10/2022 258.00p 258.00p 248.00p 252.50p 782335
25/10/2022 253.00p 256.00p 251.00p 251.50p 312345
24/10/2022 256.00p 256.00p 249.00p 252.00p 500313
21/10/2022 255.00p 259.00p 255.00p 257.00p 173842
20/10/2022 254.00p 258.90p 254.00p 256.50p 186642
19/10/2022 256.50p 257.00p 253.00p 254.50p 343098
18/10/2022 257.00p 260.50p 255.50p 255.50p 163842
17/10/2022 253.00p 260.00p 253.00p 258.50p 286293

*Close Price adjusted for both dividends and splits