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
24/10/2018 340.00p 340.00p 334.00p 340.00p 140215
23/10/2018 333.00p 337.00p 331.00p 332.00p 87551
22/10/2018 338.00p 345.92p 337.00p 342.50p 122376
19/10/2018 340.00p 343.58p 338.25p 340.00p 38467
18/10/2018 337.00p 338.04p 333.08p 338.00p 137314
17/10/2018 335.00p 339.97p 335.00p 337.00p 109818
16/10/2018 334.00p 341.00p 333.00p 335.00p 119372
15/10/2018 340.00p 342.00p 333.19p 340.00p 103779
12/10/2018 339.00p 342.00p 333.36p 342.00p 160203
11/10/2018 327.00p 340.00p 316.00p 330.00p 414005
10/10/2018 351.00p 355.00p 338.64p 341.00p 296197
09/10/2018 352.00p 353.40p 348.00p 352.00p 91659
08/10/2018 351.00p 353.22p 346.88p 347.00p 145434
05/10/2018 354.00p 357.00p 352.00p 353.00p 136920
04/10/2018 360.00p 362.88p 354.00p 354.00p 93582
03/10/2018 366.00p 369.00p 366.00p 369.00p 58237
02/10/2018 369.00p 369.76p 366.00p 367.00p 141843
01/10/2018 370.00p 371.40p 367.00p 371.00p 107333
28/09/2018 367.00p 368.00p 363.00p 365.50p 51112
27/09/2018 366.00p 367.00p 362.00p 362.00p 64861
26/09/2018 364.00p 366.00p 362.38p 363.50p 70455
25/09/2018 360.00p 362.10p 358.36p 360.00p 82102
24/09/2018 354.00p 359.00p 354.00p 358.00p 85332
21/09/2018 360.00p 362.32p 355.00p 361.00p 151884
20/09/2018 355.00p 356.29p 351.00p 352.00p 128017
19/09/2018 348.00p 353.52p 348.00p 352.50p 52465
18/09/2018 353.00p 353.00p 348.00p 350.00p 139346
17/09/2018 350.00p 353.30p 346.00p 346.00p 118301
14/09/2018 352.00p 355.38p 349.00p 350.00p 129690
13/09/2018 353.00p 353.00p 347.00p 348.00p 94649
12/09/2018 342.00p 353.00p 342.00p 353.00p 88452
11/09/2018 347.00p 350.17p 344.00p 344.00p 126857
10/09/2018 353.00p 353.00p 347.00p 347.00p 131910
07/09/2018 349.00p 355.00p 349.00p 355.00p 163895
06/09/2018 353.00p 356.90p 348.00p 348.00p 175534
05/09/2018 360.00p 360.00p 347.70p 353.00p 229241
04/09/2018 363.00p 363.60p 357.00p 358.00p 123878
03/09/2018 358.00p 363.00p 358.00p 362.00p 109186
31/08/2018 360.00p 360.00p 357.00p 357.00p 61584
30/08/2018 367.00p 367.00p 357.84p 358.50p 118063
29/08/2018 364.00p 367.00p 361.00p 361.00p 72353
28/08/2018 366.00p 366.00p 361.14p 364.00p 137108
24/08/2018 361.00p 364.10p 361.00p 361.00p 73833
23/08/2018 368.00p 368.00p 361.00p 365.00p 154458
22/08/2018 364.00p 365.74p 362.00p 364.50p 92091
21/08/2018 362.00p 366.00p 361.00p 366.00p 90505
20/08/2018 360.00p 365.00p 359.33p 365.00p 94361
17/08/2018 360.00p 361.00p 356.36p 361.00p 83265
16/08/2018 350.00p 361.00p 345.00p 361.00p 271615
15/08/2018 356.00p 357.00p 345.00p 347.00p 231536
14/08/2018 358.00p 360.80p 357.00p 358.50p 99689
13/08/2018 367.00p 367.00p 362.00p 365.00p 89961
10/08/2018 364.00p 369.00p 360.00p 365.00p 131347
09/08/2018 367.00p 369.00p 364.00p 369.00p 58946
08/08/2018 361.00p 364.20p 361.00p 361.00p 44792
07/08/2018 360.00p 363.00p 359.00p 359.00p 123566
06/08/2018 366.00p 366.00p 358.00p 360.00p 139209
03/08/2018 370.00p 370.00p 360.75p 363.00p 82365
02/08/2018 365.00p 365.00p 360.75p 363.50p 191399
01/08/2018 370.00p 371.00p 366.03p 370.50p 149007
31/07/2018 371.00p 372.75p 368.00p 370.00p 137148
30/07/2018 368.00p 370.67p 365.33p 369.00p 88711
27/07/2018 370.00p 370.00p 365.00p 367.00p 100093
26/07/2018 367.00p 370.00p 367.00p 367.00p 83468
25/07/2018 369.00p 370.00p 367.00p 369.50p 73100
24/07/2018 366.00p 369.56p 364.00p 369.00p 116588
23/07/2018 361.00p 364.00p 360.40p 361.50p 115934
20/07/2018 363.00p 363.00p 358.90p 362.00p 152391
19/07/2018 358.00p 361.00p 357.90p 358.50p 88657
18/07/2018 361.00p 361.00p 357.44p 359.50p 131808
17/07/2018 359.00p 359.00p 356.00p 357.00p 100039
16/07/2018 357.00p 361.40p 355.00p 355.00p 221889
13/07/2018 366.00p 366.00p 358.00p 359.00p 87728
12/07/2018 361.00p 361.30p 358.00p 359.50p 202248
11/07/2018 362.00p 363.00p 355.00p 355.00p 88439
10/07/2018 355.00p 364.80p 355.00p 359.00p 77524
09/07/2018 358.00p 360.00p 355.48p 359.00p 88646
06/07/2018 356.00p 357.44p 350.00p 355.00p 140020
05/07/2018 352.00p 357.00p 352.00p 353.50p 131636
04/07/2018 353.00p 357.00p 353.00p 357.00p 60559
03/07/2018 356.00p 358.00p 353.50p 358.00p 136317
02/07/2018 355.00p 357.00p 352.00p 352.00p 197169
29/06/2018 357.00p 363.00p 355.00p 355.00p 92691
28/06/2018 355.00p 361.00p 355.00p 361.00p 91085
27/06/2018 356.00p 359.94p 352.78p 358.00p 92116
26/06/2018 356.00p 363.00p 355.00p 355.00p 100554
25/06/2018 361.00p 364.00p 355.75p 357.00p 95357
22/06/2018 365.00p 365.35p 361.00p 361.00p 84711
21/06/2018 363.00p 364.00p 357.68p 360.00p 289898
20/06/2018 361.00p 362.00p 356.00p 359.00p 229312
19/06/2018 360.00p 361.72p 351.35p 355.00p 204222
18/06/2018 365.00p 369.00p 364.00p 364.00p 132295
15/06/2018 374.00p 374.00p 363.00p 363.00p 152768
14/06/2018 373.00p 375.13p 368.51p 372.00p 78965
13/06/2018 380.00p 380.00p 374.60p 376.00p 118856
12/06/2018 379.00p 379.00p 373.60p 378.00p 101600
11/06/2018 368.00p 376.00p 368.00p 372.00p 98380
08/06/2018 372.00p 375.00p 367.90p 372.00p 81311
07/06/2018 376.00p 380.00p 375.00p 380.00p 106530
06/06/2018 380.00p 380.00p 375.00p 380.00p 104685
05/06/2018 375.00p 380.00p 374.90p 377.00p 79237
04/06/2018 373.00p 378.00p 373.00p 378.00p 162494
01/06/2018 375.00p 376.00p 370.55p 373.00p 76480
31/05/2018 373.00p 373.00p 368.00p 369.00p 123718
30/05/2018 374.00p 375.00p 366.25p 373.00p 97474
29/05/2018 375.00p 376.00p 369.04p 376.00p 113192
25/05/2018 370.00p 374.00p 367.00p 374.00p 121679
24/05/2018 375.00p 375.00p 369.00p 369.00p 137628
23/05/2018 373.00p 373.00p 370.00p 371.00p 171806
22/05/2018 374.00p 374.00p 369.00p 372.00p 123054
21/05/2018 371.00p 373.00p 368.00p 373.00p 175805
18/05/2018 370.00p 373.00p 366.06p 369.00p 84046
17/05/2018 374.00p 375.00p 366.49p 373.00p 215962
16/05/2018 373.00p 374.00p 368.44p 373.00p 303045
15/05/2018 375.00p 375.00p 367.33p 368.50p 139956
14/05/2018 372.00p 374.00p 369.00p 370.50p 209360
11/05/2018 377.00p 377.00p 371.00p 371.00p 162851
10/05/2018 372.00p 372.99p 367.90p 372.50p 109591
09/05/2018 366.00p 375.00p 366.00p 375.00p 88404
08/05/2018 374.00p 374.00p 368.00p 368.00p 123380
04/05/2018 373.00p 373.00p 366.00p 369.50p 134019
03/05/2018 370.00p 374.00p 364.00p 370.00p 116920
02/05/2018 375.00p 375.00p 371.72p 374.00p 114571
01/05/2018 367.00p 374.00p 367.00p 372.50p 328074
30/04/2018 369.00p 375.00p 365.05p 373.00p 138236
27/04/2018 369.00p 369.00p 362.00p 364.50p 209829
26/04/2018 361.00p 364.00p 360.00p 364.00p 279281
25/04/2018 365.00p 365.00p 357.00p 362.00p 189965
24/04/2018 365.00p 365.23p 359.99p 362.00p 122028
23/04/2018 361.00p 365.00p 359.00p 359.00p 201028
20/04/2018 358.00p 362.30p 358.00p 360.50p 105429
19/04/2018 358.00p 365.00p 358.00p 362.50p 382801
18/04/2018 362.00p 363.00p 356.40p 359.00p 206516
17/04/2018 362.00p 362.50p 359.64p 362.50p 164620
16/04/2018 359.00p 365.00p 358.00p 358.00p 255611
13/04/2018 367.00p 367.00p 360.00p 360.00p 170361
12/04/2018 366.00p 366.00p 360.66p 365.50p 124766
11/04/2018 367.00p 367.00p 359.00p 364.00p 170929
10/04/2018 366.00p 366.00p 359.00p 362.50p 204432
09/04/2018 362.00p 362.00p 355.00p 358.00p 246933
06/04/2018 362.00p 362.00p 356.00p 360.00p 282933
05/04/2018 361.00p 361.00p 353.26p 359.00p 177742
04/04/2018 357.00p 364.45p 350.00p 352.00p 271690
03/04/2018 361.00p 367.00p 359.49p 363.00p 162725
29/03/2018 367.00p 367.00p 361.66p 367.00p 130184
28/03/2018 365.00p 365.00p 362.00p 362.00p 171432
27/03/2018 369.00p 370.00p 362.00p 366.00p 106857
26/03/2018 365.00p 368.00p 360.50p 363.00p 173718
23/03/2018 360.00p 368.00p 358.13p 365.00p 192877
22/03/2018 368.00p 372.70p 364.00p 368.00p 192261
21/03/2018 374.00p 376.50p 370.00p 370.00p 63097
20/03/2018 376.00p 376.72p 372.00p 374.00p 101524
19/03/2018 382.00p 382.00p 374.00p 374.00p 121468
16/03/2018 380.00p 382.00p 376.54p 382.00p 86551
15/03/2018 374.00p 380.19p 374.00p 380.00p 108395
14/03/2018 382.00p 384.00p 374.42p 380.00p 145968
13/03/2018 383.00p 383.00p 376.15p 380.00p 125629
12/03/2018 383.00p 383.00p 377.00p 381.00p 137137
09/03/2018 374.00p 378.00p 372.00p 376.00p 247401
08/03/2018 376.00p 378.00p 373.40p 378.00p 180809
07/03/2018 377.00p 377.00p 373.00p 376.00p 171573
06/03/2018 375.00p 379.00p 374.70p 377.00p 146305
05/03/2018 369.00p 373.00p 366.00p 373.00p 212342
02/03/2018 372.00p 373.00p 365.00p 365.00p 77695
01/03/2018 370.00p 376.34p 370.00p 373.50p 75465
28/02/2018 372.00p 378.00p 369.00p 369.00p 73686
27/02/2018 371.00p 377.18p 370.00p 376.00p 101890
26/02/2018 374.00p 374.72p 369.55p 372.50p 98496
23/02/2018 370.00p 373.00p 367.00p 371.50p 72241
22/02/2018 363.00p 370.72p 362.00p 367.00p 61936
21/02/2018 370.00p 371.00p 366.00p 370.00p 68940
20/02/2018 365.00p 366.60p 363.02p 365.50p 87961
19/02/2018 371.00p 372.80p 365.00p 367.00p 132519
16/02/2018 371.00p 374.04p 371.00p 372.00p 101231
15/02/2018 366.00p 373.23p 366.00p 369.50p 99787
14/02/2018 364.00p 368.96p 361.00p 367.00p 273218
13/02/2018 360.00p 364.00p 357.00p 357.00p 104850
12/02/2018 360.00p 363.00p 358.00p 359.50p 176342
09/02/2018 348.00p 358.70p 348.00p 356.00p 217512
08/02/2018 366.00p 371.20p 354.00p 354.00p 101205
07/02/2018 372.00p 372.00p 364.00p 366.00p 171681
06/02/2018 355.00p 374.00p 350.00p 366.00p 352976
05/02/2018 372.00p 373.54p 366.00p 369.00p 155496
02/02/2018 379.00p 379.11p 373.32p 374.00p 92550
01/02/2018 378.00p 380.00p 377.03p 378.50p 120688
31/01/2018 378.00p 383.00p 378.00p 382.00p 171801
30/01/2018 381.00p 384.00p 377.00p 377.00p 128957
29/01/2018 383.00p 386.00p 380.33p 383.00p 111019
26/01/2018 383.00p 388.00p 381.00p 383.00p 108066
25/01/2018 383.00p 387.00p 381.00p 381.00p 82370
24/01/2018 388.00p 388.00p 384.00p 388.00p 77843
23/01/2018 385.00p 388.37p 382.69p 386.00p 219364
22/01/2018 385.00p 385.00p 381.92p 383.00p 92055
19/01/2018 381.00p 385.00p 381.00p 383.00p 93332
18/01/2018 384.00p 384.00p 381.67p 383.00p 97957
17/01/2018 384.00p 385.00p 381.00p 381.00p 75829
16/01/2018 384.00p 387.00p 382.66p 385.00p 156031
15/01/2018 387.00p 387.00p 381.29p 385.00p 104876
12/01/2018 389.00p 389.00p 383.00p 383.00p 142016
11/01/2018 388.00p 388.00p 384.00p 385.50p 107240

*Close Price adjusted for both dividends and splits