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
27/05/2020 309.00p 311.00p 307.00p 308.00p 360659
26/05/2020 307.00p 316.00p 305.00p 309.00p 301620
22/05/2020 302.00p 305.00p 294.00p 305.00p 343351
21/05/2020 316.00p 316.00p 305.00p 306.00p 139393
20/05/2020 307.00p 315.76p 307.00p 313.00p 184280
19/05/2020 316.00p 316.00p 307.00p 308.00p 116662
18/05/2020 305.00p 314.00p 305.00p 314.00p 313820
15/05/2020 308.00p 308.00p 299.73p 306.00p 220355
14/05/2020 302.00p 304.00p 296.00p 301.00p 171360
13/05/2020 309.00p 312.00p 303.27p 308.00p 248715
12/05/2020 313.00p 313.00p 305.85p 309.50p 136986
11/05/2020 303.00p 313.86p 303.00p 307.00p 243996
07/05/2020 306.00p 306.00p 297.00p 305.00p 200029
06/05/2020 304.00p 304.00p 299.00p 303.00p 289485
05/05/2020 294.00p 305.00p 294.00p 301.00p 216613
04/05/2020 295.00p 301.00p 290.00p 300.00p 239442
01/05/2020 306.00p 311.00p 296.00p 306.00p 228470
30/04/2020 315.00p 318.00p 309.00p 312.00p 288855
29/04/2020 316.00p 319.00p 312.05p 319.00p 397760
28/04/2020 314.00p 316.00p 307.60p 314.00p 379810
27/04/2020 314.00p 314.00p 304.00p 310.00p 305077
24/04/2020 307.00p 309.00p 302.05p 306.00p 172847
23/04/2020 309.00p 309.00p 302.70p 308.00p 264080
22/04/2020 303.00p 306.00p 296.00p 305.00p 289307
21/04/2020 309.00p 309.00p 297.00p 299.50p 218490
20/04/2020 310.00p 313.00p 302.00p 312.00p 295230
17/04/2020 308.00p 310.00p 301.00p 308.00p 379701
16/04/2020 295.00p 299.60p 293.00p 296.50p 208361
15/04/2020 310.00p 310.00p 293.00p 296.00p 684540
14/04/2020 315.00p 315.00p 307.00p 310.00p 494696
09/04/2020 310.00p 311.00p 306.00p 309.00p 467565
08/04/2020 306.00p 309.20p 300.00p 308.00p 319371
07/04/2020 300.00p 314.00p 300.00p 306.50p 900543
06/04/2020 294.00p 300.92p 289.00p 295.00p 574182
03/04/2020 281.00p 287.55p 277.26p 284.00p 341233
02/04/2020 279.00p 283.51p 276.00p 280.50p 329077
01/04/2020 264.00p 280.00p 264.00p 279.00p 279801
31/03/2020 277.00p 280.00p 270.00p 279.00p 565063
30/03/2020 264.00p 273.20p 262.61p 268.00p 360540
27/03/2020 284.00p 284.00p 266.00p 272.00p 284945
26/03/2020 277.00p 285.00p 274.03p 279.00p 369441
25/03/2020 273.00p 282.57p 269.25p 276.00p 320736
24/03/2020 264.00p 268.00p 257.50p 268.00p 330765
23/03/2020 251.00p 254.80p 236.30p 244.00p 478783
20/03/2020 249.00p 267.39p 248.36p 266.00p 736678
19/03/2020 257.00p 257.00p 240.00p 252.00p 474885
18/03/2020 267.00p 267.00p 250.95p 257.00p 489968
17/03/2020 283.00p 284.03p 244.84p 272.00p 716362
16/03/2020 284.00p 287.41p 255.00p 278.00p 935912
13/03/2020 297.00p 308.00p 290.00p 295.00p 347922
12/03/2020 300.00p 304.00p 275.00p 286.00p 698166
11/03/2020 314.00p 314.00p 305.00p 305.00p 235938
10/03/2020 315.00p 315.00p 309.00p 309.00p 340117
09/03/2020 299.00p 307.90p 290.00p 306.00p 511401
06/03/2020 320.00p 332.00p 315.00p 317.00p 351729
05/03/2020 330.00p 335.00p 322.00p 327.00p 204974
04/03/2020 322.00p 335.00p 322.00p 326.00p 388059
03/03/2020 325.00p 330.00p 322.00p 326.50p 507934
02/03/2020 316.00p 330.68p 314.00p 321.00p 652557
28/02/2020 317.00p 317.00p 291.00p 310.00p 901412
27/02/2020 325.00p 331.96p 322.00p 325.00p 325241
26/02/2020 330.00p 334.14p 316.00p 330.00p 810976
25/02/2020 337.00p 337.00p 327.60p 329.50p 337262
24/02/2020 339.00p 342.55p 326.00p 333.50p 593937
21/02/2020 349.00p 349.00p 343.00p 345.00p 161819
20/02/2020 346.00p 348.75p 344.00p 344.00p 188278
19/02/2020 346.00p 349.00p 341.00p 344.00p 322083
18/02/2020 347.00p 347.00p 342.06p 343.50p 245863
17/02/2020 349.00p 349.51p 345.07p 347.50p 314828
14/02/2020 347.00p 347.00p 343.00p 344.50p 217929
13/02/2020 349.00p 349.00p 341.00p 343.50p 291099
12/02/2020 349.00p 350.00p 344.00p 344.00p 203727
11/02/2020 340.00p 346.32p 340.00p 345.00p 400809
10/02/2020 345.00p 349.00p 338.50p 339.00p 645516
07/02/2020 352.00p 352.00p 343.00p 346.50p 346082
06/02/2020 351.00p 354.00p 349.20p 351.00p 329811
05/02/2020 347.00p 349.23p 344.06p 346.00p 387692
04/02/2020 344.00p 348.00p 341.73p 346.00p 434099
03/02/2020 337.00p 342.00p 336.75p 341.00p 619584
31/01/2020 350.00p 350.00p 338.41p 340.00p 403189
30/01/2020 355.00p 355.00p 345.00p 350.00p 521869
29/01/2020 362.00p 362.00p 358.00p 362.00p 609981
28/01/2020 362.00p 364.00p 359.33p 364.00p 261526
27/01/2020 363.00p 363.00p 354.00p 359.00p 487028
24/01/2020 368.00p 368.30p 364.00p 368.00p 161210
23/01/2020 365.00p 365.00p 359.00p 363.00p 598947
22/01/2020 368.00p 370.00p 366.10p 368.00p 169493
21/01/2020 372.00p 372.00p 364.00p 367.00p 536230
20/01/2020 374.00p 374.00p 370.42p 371.00p 344462
17/01/2020 374.00p 374.00p 370.00p 374.00p 271814
16/01/2020 369.00p 372.00p 369.00p 370.00p 173237
15/01/2020 373.00p 373.00p 369.38p 370.00p 133290
14/01/2020 372.00p 372.52p 369.00p 369.00p 210201
13/01/2020 367.00p 372.00p 366.64p 372.00p 394484
10/01/2020 364.00p 366.94p 363.00p 365.00p 159341
09/01/2020 365.00p 366.00p 364.00p 364.50p 202282
08/01/2020 364.00p 365.00p 361.00p 363.50p 119184
07/01/2020 367.00p 367.00p 364.12p 365.00p 161183
06/01/2020 363.00p 366.00p 362.00p 366.00p 181581
03/01/2020 368.00p 368.10p 364.00p 366.00p 437718
02/01/2020 368.00p 368.00p 366.41p 367.00p 338185
31/12/2019 364.00p 367.00p 364.00p 365.50p 75392
30/12/2019 368.00p 368.00p 365.88p 366.00p 214295
27/12/2019 366.00p 367.60p 363.60p 365.50p 208708
24/12/2019 363.00p 367.00p 362.00p 362.00p 78944
23/12/2019 366.00p 367.00p 363.45p 365.50p 240819
20/12/2019 365.00p 365.00p 362.00p 362.00p 288757
19/12/2019 360.00p 364.00p 360.00p 362.00p 136669
18/12/2019 357.00p 362.60p 357.00p 360.50p 269075
17/12/2019 357.00p 358.00p 355.00p 355.00p 188507
16/12/2019 357.00p 359.00p 354.00p 354.00p 537514
13/12/2019 353.00p 356.00p 353.00p 356.00p 232074
12/12/2019 351.00p 355.00p 348.00p 354.00p 307260
11/12/2019 348.00p 351.00p 346.00p 350.00p 152765
10/12/2019 352.00p 352.00p 345.66p 347.00p 137791
09/12/2019 353.00p 353.00p 347.00p 349.00p 105008
06/12/2019 351.00p 353.00p 347.00p 350.00p 145095
05/12/2019 349.00p 351.00p 347.00p 350.00p 164426
04/12/2019 351.00p 352.00p 347.00p 348.00p 162906
03/12/2019 358.00p 358.00p 349.00p 350.50p 237835
02/12/2019 355.00p 356.32p 351.00p 352.00p 228324
29/11/2019 359.00p 359.00p 351.63p 354.00p 208567
28/11/2019 359.00p 359.00p 356.00p 358.00p 157411
27/11/2019 361.00p 361.00p 354.93p 358.50p 145366
26/11/2019 355.00p 360.00p 355.38p 358.00p 102433
25/11/2019 355.00p 356.60p 353.69p 354.00p 158963
22/11/2019 355.00p 356.00p 351.88p 354.00p 217035
21/11/2019 357.00p 358.00p 350.48p 353.50p 266241
20/11/2019 360.00p 360.70p 355.50p 355.50p 191662
19/11/2019 358.00p 363.34p 358.00p 359.00p 109755
18/11/2019 363.00p 363.00p 357.33p 359.00p 116954
15/11/2019 357.00p 359.00p 356.55p 359.00p 113221
14/11/2019 358.00p 360.43p 356.00p 359.00p 171140
13/11/2019 360.00p 360.00p 355.00p 355.00p 242946
12/11/2019 359.00p 363.20p 357.00p 358.00p 152872
11/11/2019 363.00p 363.21p 359.00p 360.50p 149913
08/11/2019 366.00p 367.00p 362.50p 367.00p 112490
07/11/2019 366.00p 368.00p 363.00p 365.00p 132355
06/11/2019 362.00p 368.00p 361.00p 363.50p 112392
05/11/2019 364.00p 365.05p 361.00p 361.00p 209515
04/11/2019 366.00p 367.00p 361.65p 365.00p 158536
01/11/2019 365.00p 365.00p 362.00p 365.00p 85264
31/10/2019 365.00p 365.00p 359.34p 361.00p 68543
30/10/2019 364.00p 366.00p 364.00p 364.00p 95946
29/10/2019 364.00p 366.00p 362.99p 365.00p 115716
28/10/2019 369.00p 369.00p 364.20p 367.50p 85146
25/10/2019 366.00p 366.00p 361.00p 364.00p 422937
24/10/2019 362.00p 364.12p 360.80p 361.00p 122300
23/10/2019 365.00p 365.00p 360.00p 362.50p 107419
22/10/2019 364.00p 367.00p 361.00p 361.00p 149836
21/10/2019 362.00p 364.00p 356.00p 356.00p 110416
18/10/2019 364.00p 364.00p 357.00p 357.00p 248465
17/10/2019 366.00p 367.00p 360.00p 364.00p 140656
16/10/2019 368.00p 372.00p 363.00p 365.00p 146730
15/10/2019 371.00p 372.96p 364.00p 364.00p 86032
14/10/2019 367.00p 374.00p 366.59p 374.00p 231889
11/10/2019 372.00p 372.00p 365.00p 370.00p 117778
10/10/2019 368.00p 371.40p 366.00p 366.00p 89403
09/10/2019 369.00p 369.00p 365.00p 368.00p 64039
08/10/2019 364.00p 369.55p 363.00p 369.00p 88489
07/10/2019 364.00p 369.88p 364.00p 369.00p 115762
04/10/2019 369.00p 370.00p 363.72p 364.00p 117024
03/10/2019 358.00p 367.49p 358.00p 367.00p 148136
02/10/2019 366.00p 373.00p 361.00p 361.00p 122951
01/10/2019 369.00p 372.00p 367.00p 367.00p 141923
30/09/2019 368.00p 370.00p 367.00p 368.00p 181274
27/09/2019 369.00p 370.00p 365.00p 369.00p 197589
26/09/2019 364.50p 367.78p 363.20p 366.00p 326713
25/09/2019 367.00p 367.00p 360.00p 364.00p 108065
24/09/2019 369.00p 371.00p 363.00p 365.00p 439376
23/09/2019 368.00p 370.06p 364.80p 367.50p 322799
20/09/2019 371.00p 371.00p 365.00p 365.00p 123720
19/09/2019 375.00p 375.00p 366.00p 366.00p 147538
18/09/2019 374.00p 374.00p 368.37p 370.00p 130715
17/09/2019 372.00p 374.36p 368.00p 368.00p 221096
16/09/2019 376.00p 376.00p 371.00p 376.00p 95558
13/09/2019 380.00p 380.00p 371.68p 376.00p 290236
12/09/2019 373.00p 376.36p 372.00p 374.50p 146173
11/09/2019 377.00p 377.00p 372.44p 373.00p 183947
10/09/2019 372.00p 372.00p 368.25p 372.00p 113565
09/09/2019 370.00p 373.54p 368.00p 372.00p 93853
06/09/2019 374.00p 374.00p 369.58p 370.50p 135103
05/09/2019 370.00p 373.40p 369.00p 369.00p 49766
04/09/2019 371.00p 376.52p 369.00p 370.50p 66442
03/09/2019 368.00p 370.96p 363.54p 369.00p 170673
02/09/2019 368.00p 369.00p 360.72p 369.00p 75369
30/08/2019 359.00p 362.25p 356.65p 361.00p 197548
29/08/2019 367.00p 367.00p 356.00p 360.00p 66359
28/08/2019 364.00p 364.86p 359.38p 360.00p 174911
27/08/2019 364.00p 364.00p 356.60p 359.00p 163558
23/08/2019 361.00p 362.00p 356.18p 356.50p 104154
22/08/2019 365.00p 368.67p 356.00p 359.00p 102476
21/08/2019 365.00p 369.00p 363.86p 365.00p 87394
20/08/2019 366.00p 368.78p 364.50p 364.50p 178808
19/08/2019 365.00p 365.00p 361.00p 365.00p 194693
16/08/2019 353.00p 357.00p 348.05p 354.00p 120923
15/08/2019 363.00p 363.00p 344.00p 351.00p 176001
14/08/2019 361.00p 365.64p 351.00p 351.00p 114527
13/08/2019 364.00p 367.00p 358.72p 363.00p 242992
12/08/2019 372.00p 372.00p 359.00p 365.00p 156837

*Close Price adjusted for both dividends and splits