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
23/12/2021 297.50p 297.88p 293.50p 297.50p 204256
22/12/2021 296.50p 301.50p 293.00p 295.00p 445780
21/12/2021 297.00p 301.50p 293.66p 296.00p 301742
20/12/2021 298.50p 299.14p 293.00p 297.50p 228677
17/12/2021 296.50p 299.00p 294.50p 299.00p 266482
16/12/2021 299.50p 299.50p 292.75p 297.00p 345142
15/12/2021 299.50p 300.00p 294.50p 294.50p 284658
14/12/2021 296.00p 300.50p 294.03p 298.50p 253107
13/12/2021 302.00p 304.50p 295.00p 295.00p 400634
10/12/2021 299.00p 305.50p 297.50p 298.50p 462375
09/12/2021 301.50p 305.50p 300.50p 301.50p 243944
08/12/2021 302.00p 305.50p 299.50p 301.00p 158589
07/12/2021 297.00p 303.00p 295.74p 297.00p 453996
06/12/2021 299.50p 300.50p 291.50p 298.50p 457882
03/12/2021 297.00p 301.00p 293.86p 295.00p 312295
02/12/2021 299.00p 299.00p 293.00p 295.00p 211111
01/12/2021 294.00p 298.71p 291.93p 298.00p 289107
30/11/2021 293.00p 295.50p 289.50p 290.50p 527248
29/11/2021 297.00p 298.00p 293.60p 295.50p 680691
26/11/2021 295.50p 297.00p 289.52p 292.00p 458318
25/11/2021 297.50p 302.71p 297.50p 301.00p 265611
24/11/2021 297.00p 299.00p 295.50p 297.00p 271456
23/11/2021 296.50p 299.00p 296.21p 296.50p 298098
22/11/2021 297.00p 300.00p 294.20p 297.50p 363132
19/11/2021 298.00p 299.50p 293.20p 296.00p 407855
18/11/2021 299.50p 301.00p 294.50p 296.00p 168680
17/11/2021 301.50p 302.00p 294.00p 297.50p 251124
16/11/2021 301.00p 301.50p 297.50p 299.50p 491685
15/11/2021 302.00p 302.47p 297.50p 297.50p 389906
12/11/2021 302.00p 305.50p 297.00p 298.50p 349685
11/11/2021 302.00p 303.50p 299.50p 300.50p 227140
10/11/2021 297.50p 300.65p 297.20p 299.00p 435110
09/11/2021 299.50p 299.50p 295.50p 297.50p 259917
08/11/2021 300.00p 300.00p 296.00p 297.50p 228695
05/11/2021 293.50p 300.00p 293.13p 296.00p 356995
04/11/2021 295.00p 296.50p 294.00p 296.50p 194003
03/11/2021 294.50p 295.50p 292.90p 295.00p 184236
02/11/2021 298.00p 298.00p 294.16p 295.00p 425708
01/11/2021 299.00p 302.00p 293.50p 297.00p 382422
29/10/2021 299.00p 300.50p 295.56p 298.50p 391107
28/10/2021 301.50p 301.50p 297.20p 299.00p 425507
27/10/2021 304.50p 306.50p 301.50p 306.50p 323204
26/10/2021 301.50p 306.50p 300.50p 303.50p 322338
25/10/2021 304.50p 305.50p 301.44p 301.50p 264356
22/10/2021 303.00p 304.50p 300.96p 301.00p 177481
21/10/2021 300.00p 304.00p 299.00p 299.00p 302043
20/10/2021 301.50p 304.00p 299.92p 301.00p 283050
19/10/2021 299.00p 302.00p 296.00p 301.00p 257465
18/10/2021 295.50p 300.50p 290.37p 300.50p 339522
15/10/2021 297.00p 299.00p 293.50p 296.00p 276103
14/10/2021 295.00p 299.00p 291.50p 295.50p 164971
13/10/2021 294.50p 299.00p 291.00p 293.00p 351177
12/10/2021 296.00p 296.00p 288.50p 295.00p 394714
11/10/2021 288.00p 295.00p 288.00p 293.00p 366861
08/10/2021 294.50p 295.44p 285.90p 292.00p 832634
07/10/2021 293.50p 296.00p 291.67p 294.75p 242211
06/10/2021 290.00p 292.00p 287.56p 289.50p 373046
05/10/2021 289.50p 292.70p 287.00p 291.25p 383763
04/10/2021 291.00p 295.00p 287.00p 288.00p 398121
01/10/2021 294.00p 298.50p 291.50p 291.50p 411069
30/09/2021 302.50p 304.08p 293.62p 296.50p 271525
29/09/2021 295.50p 300.00p 289.50p 296.00p 514531
28/09/2021 297.50p 300.00p 293.36p 294.00p 357050
27/09/2021 294.00p 301.50p 293.00p 295.00p 466858
24/09/2021 300.00p 301.00p 293.50p 293.50p 318586
23/09/2021 299.50p 301.00p 296.50p 297.50p 313149
22/09/2021 294.00p 301.00p 293.50p 298.00p 354031
21/09/2021 294.50p 299.50p 293.50p 295.00p 502030
20/09/2021 298.00p 298.50p 292.56p 294.50p 477243
17/09/2021 299.50p 303.00p 296.85p 301.50p 477028
16/09/2021 298.00p 302.00p 297.00p 298.50p 417386
15/09/2021 301.00p 303.00p 298.00p 298.00p 280893
14/09/2021 301.50p 304.00p 301.28p 303.00p 200138
13/09/2021 305.50p 306.00p 299.50p 302.00p 351804
10/09/2021 304.50p 306.50p 301.33p 304.50p 264337
09/09/2021 304.50p 305.50p 298.80p 303.00p 321643
08/09/2021 303.00p 306.00p 301.00p 305.50p 474138
07/09/2021 304.00p 307.00p 301.00p 301.00p 274713
06/09/2021 300.50p 306.50p 300.50p 304.00p 373640
03/09/2021 302.00p 306.50p 300.50p 300.50p 277313
02/09/2021 305.50p 306.50p 301.00p 301.00p 312434
01/09/2021 303.00p 307.00p 301.75p 304.00p 824644
31/08/2021 303.50p 306.50p 297.99p 301.50p 834472
27/08/2021 299.50p 304.00p 298.00p 300.00p 228032
26/08/2021 301.00p 304.00p 296.02p 300.00p 499841
25/08/2021 295.00p 304.00p 295.00p 300.50p 317160
24/08/2021 296.00p 301.50p 296.00p 301.50p 468688
23/08/2021 300.00p 304.50p 293.38p 295.50p 556060
20/08/2021 291.50p 296.50p 291.00p 295.00p 615128
19/08/2021 296.00p 298.50p 292.50p 295.50p 602130
18/08/2021 302.00p 306.00p 296.89p 297.50p 1027421
17/08/2021 305.00p 305.00p 297.50p 301.50p 1220172
16/08/2021 306.50p 307.00p 302.25p 305.00p 371848
13/08/2021 305.50p 309.65p 305.40p 306.50p 384225
12/08/2021 310.00p 310.00p 305.99p 307.50p 365893
11/08/2021 307.00p 313.10p 307.00p 308.00p 184285
10/08/2021 307.00p 312.50p 307.00p 311.50p 220902
09/08/2021 317.00p 317.00p 306.50p 311.00p 299005
06/08/2021 309.50p 314.50p 306.50p 311.50p 395913
05/08/2021 310.50p 312.00p 308.50p 309.50p 213367
04/08/2021 312.50p 317.50p 309.00p 309.00p 281634
03/08/2021 312.50p 314.50p 306.57p 309.00p 349290
02/08/2021 310.00p 316.00p 308.00p 310.00p 546662
30/07/2021 310.50p 311.00p 303.65p 308.50p 362874
29/07/2021 310.50p 319.00p 309.00p 310.50p 356642
28/07/2021 315.00p 318.00p 311.00p 315.00p 590645
27/07/2021 316.50p 319.50p 309.62p 313.50p 779830
26/07/2021 323.00p 323.00p 312.00p 318.50p 503445
23/07/2021 320.50p 327.00p 319.37p 321.00p 336480
22/07/2021 322.00p 327.50p 319.16p 322.00p 249230
21/07/2021 325.00p 327.50p 320.65p 322.00p 268945
20/07/2021 322.50p 327.50p 318.79p 322.00p 225885
19/07/2021 320.00p 321.50p 318.00p 319.50p 291954
16/07/2021 322.50p 326.00p 322.00p 322.25p 183400
15/07/2021 321.50p 322.00p 320.00p 321.50p 164738
14/07/2021 318.00p 323.00p 316.50p 322.00p 152054
13/07/2021 319.50p 325.00p 318.50p 323.50p 245719
12/07/2021 319.50p 323.50p 317.50p 318.50p 235096
09/07/2021 321.00p 322.50p 320.00p 321.00p 210161
08/07/2021 322.50p 327.50p 319.00p 322.00p 356558
07/07/2021 326.00p 328.00p 321.00p 325.00p 185938
06/07/2021 322.00p 325.50p 321.00p 323.50p 400562
05/07/2021 322.50p 325.50p 321.00p 322.00p 283227
02/07/2021 323.00p 323.81p 320.50p 322.50p 227046
01/07/2021 321.00p 324.50p 321.00p 322.00p 246689
30/06/2021 323.50p 324.00p 321.50p 324.00p 254985
29/06/2021 320.50p 325.50p 318.54p 324.00p 414984
28/06/2021 325.50p 325.50p 320.00p 322.00p 421419
25/06/2021 321.00p 326.00p 320.50p 322.00p 209203
24/06/2021 325.00p 326.00p 318.00p 322.25p 763997
23/06/2021 320.50p 325.50p 319.50p 321.00p 513975
22/06/2021 323.00p 331.50p 319.00p 321.50p 393690
21/06/2021 326.00p 328.50p 321.00p 322.50p 615305
18/06/2021 332.00p 332.00p 324.65p 327.50p 238010
17/06/2021 326.00p 329.50p 323.00p 326.00p 239396
16/06/2021 328.00p 331.00p 323.50p 327.00p 419647
15/06/2021 329.00p 331.50p 325.00p 326.00p 276459
14/06/2021 329.50p 332.00p 325.00p 327.00p 861127
11/06/2021 325.00p 329.00p 323.50p 329.00p 305786
10/06/2021 327.00p 329.00p 322.00p 324.50p 358817
09/06/2021 323.00p 328.00p 322.31p 326.50p 291456
08/06/2021 327.50p 327.50p 322.00p 324.00p 346040
07/06/2021 329.00p 329.00p 322.47p 325.00p 265796
04/06/2021 329.00p 329.00p 322.00p 324.50p 496955
03/06/2021 326.50p 328.50p 319.00p 322.50p 349861
02/06/2021 326.00p 328.50p 324.86p 327.50p 477291
01/06/2021 319.00p 327.00p 319.00p 326.00p 339984
28/05/2021 326.00p 327.50p 319.50p 324.00p 227873
27/05/2021 325.50p 326.00p 320.68p 322.00p 118916
26/05/2021 324.50p 326.00p 321.00p 324.00p 241637
25/05/2021 319.50p 324.00p 318.86p 321.75p 207003
24/05/2021 319.00p 324.00p 317.00p 319.00p 238893
21/05/2021 320.00p 321.54p 316.00p 316.75p 153193
20/05/2021 324.50p 325.50p 316.00p 319.25p 519856
19/05/2021 318.00p 323.50p 316.16p 317.00p 295407
18/05/2021 323.50p 325.00p 319.00p 321.75p 254086
17/05/2021 322.50p 333.50p 317.00p 318.75p 406603
14/05/2021 325.50p 329.50p 320.00p 322.00p 314399
13/05/2021 321.00p 323.09p 317.50p 321.00p 350115
12/05/2021 320.50p 328.00p 319.81p 320.50p 419208
11/05/2021 321.50p 326.29p 318.00p 323.00p 453493
10/05/2021 330.00p 332.00p 323.23p 328.00p 312240
07/05/2021 332.00p 333.00p 327.00p 328.00p 347705
06/05/2021 325.00p 333.50p 324.50p 324.50p 334426
05/05/2021 329.50p 331.00p 325.50p 327.00p 258511
04/05/2021 328.50p 331.50p 325.00p 325.00p 364815
30/04/2021 333.50p 337.00p 326.00p 326.00p 254360
29/04/2021 331.50p 338.00p 331.00p 331.00p 221870
28/04/2021 339.00p 341.50p 334.50p 336.50p 915387
27/04/2021 339.50p 340.50p 337.00p 337.00p 447707
26/04/2021 339.00p 339.50p 336.00p 337.00p 535460
23/04/2021 337.50p 338.00p 334.62p 335.50p 158592
22/04/2021 334.50p 337.50p 331.90p 337.50p 235068
21/04/2021 328.50p 335.35p 327.61p 331.00p 448855
20/04/2021 334.00p 337.00p 327.47p 329.50p 543912
19/04/2021 335.00p 336.00p 328.70p 330.00p 398416
16/04/2021 336.50p 336.50p 332.00p 332.00p 457635
15/04/2021 333.00p 335.50p 328.47p 333.50p 293558
14/04/2021 330.00p 335.00p 329.25p 332.00p 269115
13/04/2021 334.00p 334.00p 328.50p 331.00p 490912
12/04/2021 334.00p 334.50p 326.00p 329.00p 671781
09/04/2021 333.00p 334.00p 327.50p 333.00p 389693
08/04/2021 330.00p 333.78p 329.00p 332.50p 522640
07/04/2021 330.00p 332.00p 325.88p 328.00p 503438
06/04/2021 328.50p 329.50p 324.00p 329.50p 624442
01/04/2021 328.00p 329.00p 320.50p 327.00p 292421
31/03/2021 327.00p 328.00p 319.00p 326.00p 205861
30/03/2021 328.00p 328.00p 321.00p 325.00p 367763
29/03/2021 321.00p 325.00p 316.45p 319.00p 272331
26/03/2021 325.00p 325.00p 319.00p 323.00p 197363
25/03/2021 324.00p 324.00p 317.00p 319.00p 257151
24/03/2021 321.00p 322.00p 317.00p 319.50p 184653
23/03/2021 326.00p 326.00p 319.00p 319.00p 300868
22/03/2021 321.00p 327.00p 317.80p 327.00p 187860
19/03/2021 324.00p 325.00p 320.32p 321.00p 140046
18/03/2021 323.00p 324.50p 321.00p 324.00p 257020
17/03/2021 322.00p 326.00p 321.61p 322.00p 196824
16/03/2021 327.00p 327.00p 321.00p 324.00p 277204
15/03/2021 320.00p 326.00p 317.00p 324.00p 341939
12/03/2021 316.00p 326.00p 316.00p 320.00p 349156

*Close Price adjusted for both dividends and splits