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
11/03/2021 316.00p 324.00p 316.00p 319.00p 291409
10/03/2021 322.00p 327.00p 313.64p 314.00p 299304
09/03/2021 317.00p 324.00p 315.80p 322.00p 294715
08/03/2021 318.00p 320.00p 312.00p 318.00p 201291
05/03/2021 319.00p 323.00p 315.00p 316.50p 197158
04/03/2021 322.00p 323.50p 318.00p 320.00p 400007
03/03/2021 325.00p 330.00p 320.00p 322.00p 214786
02/03/2021 331.00p 331.00p 320.00p 322.00p 327001
01/03/2021 320.00p 329.30p 320.00p 323.50p 262412
26/02/2021 321.00p 323.00p 316.00p 320.00p 300172
25/02/2021 326.00p 328.00p 322.00p 323.00p 212283
24/02/2021 318.00p 325.48p 317.40p 323.00p 229187
23/02/2021 320.00p 325.00p 319.00p 321.00p 233266
22/02/2021 326.00p 332.00p 320.00p 323.00p 336987
19/02/2021 327.00p 335.00p 326.00p 329.00p 172774
18/02/2021 332.00p 338.00p 326.00p 326.00p 225601
17/02/2021 335.00p 336.00p 330.00p 331.50p 284185
16/02/2021 335.00p 335.00p 329.00p 330.00p 582014
15/02/2021 334.00p 336.00p 330.00p 331.00p 401527
12/02/2021 328.00p 336.00p 327.59p 330.00p 233098
11/02/2021 334.00p 335.50p 329.00p 333.00p 99886
10/02/2021 334.00p 335.00p 328.00p 330.00p 200861
09/02/2021 328.00p 332.00p 324.00p 328.00p 171430
08/02/2021 328.00p 329.00p 323.00p 328.00p 117026
05/02/2021 332.00p 332.00p 321.00p 323.00p 254701
04/02/2021 329.00p 329.00p 321.00p 326.00p 257347
03/02/2021 327.00p 330.00p 321.87p 323.00p 164282
02/02/2021 333.00p 333.00p 322.00p 323.00p 203685
01/02/2021 322.00p 327.00p 318.00p 323.00p 319666
29/01/2021 324.00p 330.00p 321.00p 324.00p 346187
28/01/2021 327.00p 329.00p 320.84p 328.50p 394063
27/01/2021 339.00p 342.00p 329.00p 331.00p 256581
26/01/2021 340.00p 342.14p 335.00p 339.00p 292661
25/01/2021 341.00p 345.00p 337.04p 340.00p 205583
22/01/2021 346.00p 346.00p 337.00p 337.00p 530851
21/01/2021 342.00p 345.00p 339.68p 343.00p 178829
20/01/2021 341.00p 345.00p 338.99p 343.00p 206887
19/01/2021 346.00p 346.00p 340.00p 340.50p 548345
18/01/2021 337.00p 341.00p 336.76p 340.00p 189313
15/01/2021 343.00p 343.00p 335.00p 336.50p 253553
14/01/2021 339.00p 343.00p 336.30p 341.00p 221852
13/01/2021 340.00p 340.76p 336.00p 337.50p 301477
12/01/2021 340.00p 342.00p 337.00p 339.00p 283383
11/01/2021 340.00p 344.00p 338.59p 340.50p 336987
08/01/2021 339.00p 342.00p 336.04p 340.00p 342091
07/01/2021 339.00p 339.00p 331.41p 334.50p 239485
06/01/2021 331.00p 333.00p 329.00p 331.50p 340680
05/01/2021 330.00p 335.00p 327.55p 333.00p 248808
04/01/2021 328.00p 330.28p 323.00p 327.00p 522253
31/12/2020 321.00p 327.27p 321.00p 326.50p 119397
30/12/2020 326.00p 330.00p 322.40p 329.00p 231842
29/12/2020 326.00p 327.00p 318.07p 325.00p 384561
24/12/2020 319.00p 326.00p 315.00p 315.00p 147900
23/12/2020 322.00p 323.00p 318.00p 318.50p 210000
22/12/2020 327.00p 327.00p 319.01p 322.00p 282703
21/12/2020 321.00p 324.00p 317.00p 323.00p 409022
18/12/2020 324.00p 325.00p 319.00p 319.00p 278033
17/12/2020 324.00p 325.74p 320.44p 322.00p 301969
16/12/2020 328.00p 328.00p 322.00p 322.00p 318598
15/12/2020 326.00p 326.00p 322.00p 325.00p 240059
14/12/2020 321.00p 326.00p 321.00p 326.00p 603893
11/12/2020 328.00p 328.00p 322.00p 326.00p 379791
10/12/2020 322.00p 328.00p 321.40p 328.00p 326097
09/12/2020 323.00p 324.00p 319.00p 321.00p 263673
08/12/2020 323.00p 325.39p 320.00p 322.00p 260955
07/12/2020 324.00p 326.00p 320.00p 326.00p 255134
04/12/2020 323.00p 325.00p 319.72p 322.00p 337585
03/12/2020 323.00p 325.00p 319.32p 322.00p 379161
02/12/2020 323.00p 325.00p 319.80p 321.00p 248077
01/12/2020 318.00p 323.00p 318.00p 320.00p 270422
30/11/2020 320.00p 321.34p 315.00p 319.00p 384924
27/11/2020 320.00p 322.00p 318.00p 318.00p 496992
26/11/2020 319.00p 321.00p 316.00p 318.00p 289447
25/11/2020 320.00p 322.00p 316.00p 320.00p 468238
24/11/2020 318.00p 319.00p 315.00p 319.00p 350229
23/11/2020 315.00p 317.00p 311.02p 317.00p 308414
20/11/2020 313.00p 315.00p 309.00p 315.00p 289486
19/11/2020 314.00p 315.00p 308.00p 308.00p 191711
18/11/2020 306.00p 315.00p 304.00p 308.00p 345742
17/11/2020 318.00p 318.00p 301.00p 308.00p 431631
16/11/2020 316.00p 317.16p 312.00p 313.00p 448218
13/11/2020 312.00p 312.00p 302.00p 308.00p 230209
12/11/2020 305.00p 309.00p 303.00p 308.00p 321890
10/11/2020 308.00p 310.00p 302.00p 305.00p 399494
09/11/2020 300.00p 312.00p 297.10p 306.00p 486968
06/11/2020 300.00p 303.00p 292.48p 300.00p 176446
05/11/2020 299.00p 305.00p 295.53p 296.00p 173950
04/11/2020 293.00p 298.00p 290.50p 297.00p 174752
03/11/2020 292.00p 295.00p 287.00p 287.00p 233946
02/11/2020 290.00p 293.00p 285.00p 289.50p 195949
30/10/2020 292.00p 297.00p 284.00p 286.50p 600111
29/10/2020 303.00p 307.00p 292.29p 294.50p 467781
28/10/2020 305.00p 307.00p 300.00p 300.00p 238706
27/10/2020 312.00p 312.00p 304.00p 307.00p 303210
26/10/2020 308.00p 308.00p 301.00p 302.00p 249452
23/10/2020 303.00p 311.00p 303.00p 306.00p 164593
22/10/2020 303.00p 306.00p 300.76p 302.00p 193557
21/10/2020 308.00p 308.00p 301.00p 304.00p 377386
20/10/2020 306.00p 310.00p 303.00p 303.00p 188718
19/10/2020 311.00p 311.00p 304.83p 305.00p 247837
16/10/2020 306.00p 310.00p 301.45p 306.00p 371310
15/10/2020 310.00p 310.00p 302.00p 303.00p 535582
14/10/2020 314.00p 316.00p 305.00p 306.00p 293649
13/10/2020 317.00p 317.00p 304.00p 311.00p 202253
12/10/2020 311.00p 316.00p 310.00p 311.00p 179131
09/10/2020 315.00p 316.00p 309.00p 315.00p 297671
08/10/2020 312.00p 314.00p 311.08p 314.00p 138120
07/10/2020 308.00p 314.00p 307.64p 311.00p 189015
06/10/2020 309.00p 313.00p 306.50p 313.00p 184682
05/10/2020 311.00p 312.00p 307.33p 308.50p 197542
02/10/2020 310.00p 311.00p 305.40p 310.00p 184633
01/10/2020 308.00p 309.62p 303.00p 303.00p 229554
30/09/2020 306.00p 308.00p 303.00p 305.50p 237279
29/09/2020 314.00p 314.00p 304.50p 304.50p 225904
28/09/2020 310.00p 312.00p 307.00p 307.00p 194858
25/09/2020 308.00p 310.00p 305.76p 310.00p 157639
24/09/2020 307.00p 311.00p 303.80p 308.00p 524476
23/09/2020 313.00p 313.10p 306.00p 310.00p 168216
22/09/2020 315.00p 315.00p 306.00p 306.00p 241661
21/09/2020 307.00p 313.00p 306.50p 313.00p 189413
18/09/2020 316.00p 316.00p 311.00p 312.00p 129130
17/09/2020 315.00p 317.00p 312.00p 312.50p 173616
16/09/2020 322.00p 322.00p 317.00p 317.00p 106294
15/09/2020 323.00p 323.00p 317.00p 320.00p 174839
14/09/2020 320.00p 322.96p 316.64p 320.00p 155524
11/09/2020 316.00p 317.74p 310.88p 317.00p 214142
10/09/2020 313.00p 314.00p 308.00p 308.00p 102989
09/09/2020 315.00p 315.00p 306.72p 312.50p 142207
08/09/2020 315.00p 315.00p 306.00p 307.00p 124093
07/09/2020 309.00p 312.94p 306.66p 310.50p 125599
04/09/2020 308.00p 308.36p 303.00p 306.00p 107180
03/09/2020 312.00p 312.00p 303.00p 303.00p 139246
02/09/2020 308.00p 310.00p 305.05p 310.00p 116909
01/09/2020 315.00p 315.00p 303.00p 303.00p 227372
28/08/2020 314.00p 316.45p 308.00p 311.00p 152574
27/08/2020 311.00p 316.94p 310.00p 313.00p 122903
26/08/2020 315.00p 317.15p 311.00p 311.00p 131402
25/08/2020 315.00p 317.00p 313.00p 315.00p 186872
24/08/2020 318.00p 318.00p 311.94p 313.00p 202309
21/08/2020 313.00p 314.24p 311.00p 314.00p 86471
20/08/2020 315.00p 316.00p 310.00p 311.00p 200975
19/08/2020 319.00p 319.00p 315.46p 316.00p 176388
18/08/2020 325.00p 325.00p 315.38p 317.00p 158504
17/08/2020 314.00p 318.38p 312.60p 318.00p 112177
14/08/2020 315.00p 318.30p 312.00p 312.00p 161220
13/08/2020 322.00p 322.00p 315.00p 316.00p 172666
12/08/2020 322.00p 322.90p 316.00p 316.00p 231873
11/08/2020 317.00p 321.00p 316.02p 321.00p 123230
10/08/2020 320.00p 320.67p 316.00p 318.00p 136448
07/08/2020 317.00p 320.00p 313.44p 318.00p 145700
06/08/2020 318.00p 321.75p 314.10p 317.00p 88135
05/08/2020 320.00p 320.00p 316.00p 319.00p 173446
04/08/2020 322.00p 322.00p 315.78p 319.00p 93925
03/08/2020 313.00p 317.65p 311.56p 317.00p 94818
31/07/2020 311.00p 318.00p 310.00p 314.00p 77584
30/07/2020 316.00p 324.00p 312.00p 315.00p 166404
29/07/2020 322.00p 326.77p 321.24p 325.00p 196285
28/07/2020 326.00p 326.63p 322.00p 322.00p 314992
27/07/2020 315.00p 326.91p 315.00p 323.00p 183926
24/07/2020 320.00p 323.00p 317.00p 323.00p 167990
23/07/2020 320.00p 324.72p 319.00p 322.00p 151732
22/07/2020 325.00p 326.00p 318.18p 323.00p 131925
21/07/2020 334.00p 334.00p 319.68p 321.00p 299427
20/07/2020 325.00p 327.76p 322.78p 324.00p 266614
17/07/2020 333.00p 333.37p 322.00p 326.00p 213771
16/07/2020 333.00p 333.00p 325.12p 327.00p 119734
15/07/2020 333.00p 334.00p 327.00p 327.00p 184601
14/07/2020 328.00p 331.00p 324.00p 326.00p 235843
13/07/2020 339.00p 339.00p 327.28p 330.00p 181504
10/07/2020 332.00p 332.00p 326.00p 327.00p 255605
09/07/2020 338.00p 338.00p 332.00p 332.50p 102775
08/07/2020 334.00p 335.47p 327.45p 331.50p 129930
07/07/2020 340.00p 340.00p 328.00p 328.50p 111674
06/07/2020 333.00p 338.00p 329.00p 338.00p 228816
03/07/2020 327.00p 327.00p 323.00p 324.00p 158408
02/07/2020 324.00p 326.10p 317.15p 319.00p 159286
01/07/2020 328.00p 328.00p 317.00p 320.00p 162050
29/06/2020 324.00p 327.00p 317.88p 327.00p 301781
26/06/2020 324.00p 325.00p 321.00p 325.00p 240491
25/06/2020 319.00p 324.50p 317.00p 323.00p 153403
24/06/2020 325.00p 327.96p 320.00p 320.00p 271204
23/06/2020 326.00p 327.50p 323.00p 323.00p 450959
22/06/2020 326.00p 327.74p 321.54p 325.00p 399377
19/06/2020 326.00p 337.00p 318.00p 337.00p 503141
18/06/2020 323.00p 324.00p 317.77p 323.00p 169998
17/06/2020 326.00p 326.00p 317.60p 323.00p 172976
16/06/2020 318.00p 325.12p 315.99p 317.50p 214210
15/06/2020 315.00p 316.00p 303.00p 316.00p 206369
12/06/2020 320.00p 320.00p 309.80p 315.00p 238034
11/06/2020 321.00p 321.00p 314.00p 316.00p 262071
10/06/2020 324.00p 325.00p 320.00p 324.00p 280156
09/06/2020 332.00p 332.00p 321.52p 325.00p 176676
08/06/2020 331.00p 331.00p 322.00p 328.00p 249013
05/06/2020 325.00p 328.63p 322.00p 326.00p 287691
04/06/2020 326.00p 326.00p 320.00p 322.00p 279614
03/06/2020 328.00p 328.00p 320.66p 325.00p 237817
02/06/2020 323.00p 330.00p 317.00p 320.00p 275782
01/06/2020 316.00p 319.23p 312.16p 319.00p 322447
29/05/2020 309.00p 312.00p 304.52p 310.00p 267934
28/05/2020 306.00p 315.00p 306.00p 310.00p 199391

*Close Price adjusted for both dividends and splits