Henderson International Income Trust (HINT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henderson International Income Trust

Date Open High Low Close* Volume
17/05/2024 168.50p 170.10p 167.43p 167.50p 259485
16/05/2024 170.50p 170.50p 167.50p 169.00p 153508
15/05/2024 169.00p 170.50p 168.05p 170.50p 224709
14/05/2024 168.00p 171.00p 167.50p 168.50p 203620
13/05/2024 168.50p 171.00p 168.15p 170.50p 138195
10/05/2024 168.50p 170.50p 166.00p 169.00p 419514
09/05/2024 165.50p 168.00p 165.50p 168.00p 247642
08/05/2024 169.00p 169.00p 166.04p 168.00p 230505
07/05/2024 168.50p 169.00p 164.50p 166.00p 568422
03/05/2024 165.50p 166.52p 164.50p 164.50p 201662
02/05/2024 166.00p 169.50p 164.50p 165.00p 278857
01/05/2024 167.00p 167.34p 164.50p 164.50p 131981
30/04/2024 165.50p 168.00p 165.00p 165.00p 116952
29/04/2024 168.00p 170.50p 164.95p 165.00p 710150
26/04/2024 165.00p 168.00p 164.00p 166.50p 156704
25/04/2024 165.00p 169.00p 161.00p 163.50p 191248
24/04/2024 166.00p 168.00p 165.00p 165.00p 184954
23/04/2024 164.50p 167.50p 163.67p 165.00p 160697
22/04/2024 166.00p 166.00p 163.00p 163.00p 179902
19/04/2024 162.00p 164.00p 161.01p 164.00p 84990
18/04/2024 165.50p 165.50p 162.25p 163.00p 133294
17/04/2024 163.50p 163.51p 161.28p 162.25p 237200
16/04/2024 162.50p 164.00p 161.81p 163.50p 143462
15/04/2024 165.50p 165.50p 162.00p 164.50p 201906
12/04/2024 164.00p 166.50p 163.00p 165.00p 299445
11/04/2024 165.50p 167.00p 162.50p 164.25p 339914
10/04/2024 166.00p 168.50p 163.00p 164.50p 305779
09/04/2024 164.50p 166.50p 163.00p 164.50p 217381
08/04/2024 166.50p 166.50p 163.50p 165.75p 507594
05/04/2024 164.00p 166.50p 163.50p 163.50p 145945
04/04/2024 165.00p 166.00p 164.05p 165.75p 282645
03/04/2024 165.50p 168.50p 164.20p 165.25p 174807
02/04/2024 168.00p 168.50p 165.00p 168.00p 230678
28/03/2024 165.00p 168.00p 164.50p 166.50p 449716
27/03/2024 165.00p 166.00p 163.93p 165.00p 246288
26/03/2024 164.50p 165.50p 163.00p 165.50p 218556
25/03/2024 163.00p 165.03p 163.00p 163.50p 295251
22/03/2024 161.00p 165.06p 161.00p 164.00p 528562
21/03/2024 163.00p 164.00p 161.42p 163.50p 479503
20/03/2024 160.50p 160.50p 160.50p 160.25p 196235
19/03/2024 160.50p 163.00p 159.50p 160.50p 187545
18/03/2024 160.00p 161.33p 158.50p 160.50p 243230
15/03/2024 160.50p 162.50p 160.50p 161.50p 232598
14/03/2024 160.00p 161.83p 158.00p 161.00p 286806
13/03/2024 160.00p 161.56p 158.00p 160.50p 165838
12/03/2024 157.00p 160.33p 157.00p 160.00p 328958
11/03/2024 159.00p 159.50p 157.19p 159.00p 249298
08/03/2024 156.00p 160.00p 156.00p 159.50p 846142
07/03/2024 158.50p 159.89p 156.61p 159.00p 522765
06/03/2024 160.00p 160.00p 158.19p 158.50p 513953
05/03/2024 159.00p 159.50p 156.50p 158.50p 110048
04/03/2024 157.00p 159.97p 156.50p 158.00p 325797
01/03/2024 157.50p 159.00p 156.00p 157.50p 517241
29/02/2024 155.00p 158.50p 155.00p 156.00p 227748
28/02/2024 155.50p 157.40p 155.00p 155.00p 592436
27/02/2024 156.50p 157.10p 155.00p 155.50p 241912
26/02/2024 157.00p 158.50p 155.79p 157.00p 279834
23/02/2024 157.00p 158.00p 155.00p 158.00p 579968
22/02/2024 157.00p 159.00p 156.00p 156.00p 233204
21/02/2024 157.00p 158.50p 155.39p 155.50p 358306
20/02/2024 155.50p 158.50p 155.00p 157.00p 150013
19/02/2024 156.00p 158.50p 155.32p 157.00p 266868
16/02/2024 156.50p 158.50p 155.86p 157.50p 168083
15/02/2024 156.00p 157.50p 154.74p 156.50p 286748
14/02/2024 155.00p 157.00p 154.50p 154.50p 1265849
13/02/2024 155.50p 157.00p 155.00p 156.00p 232086
12/02/2024 156.50p 158.00p 156.00p 156.50p 234095
09/02/2024 158.50p 159.27p 156.50p 156.50p 191387
08/02/2024 158.00p 160.00p 157.00p 157.00p 209559
07/02/2024 157.50p 160.00p 157.50p 157.50p 213525
06/02/2024 158.50p 160.00p 157.50p 157.50p 180388
05/02/2024 158.00p 159.32p 157.50p 157.50p 178904
02/02/2024 158.50p 159.12p 157.00p 157.00p 408893
01/02/2024 157.50p 157.75p 156.50p 156.50p 131048
31/01/2024 159.00p 160.00p 158.15p 159.00p 141109
30/01/2024 158.50p 160.00p 157.79p 159.00p 295706
29/01/2024 160.00p 161.00p 157.00p 157.00p 272938
26/01/2024 158.00p 161.00p 157.69p 158.50p 412532
25/01/2024 157.00p 159.50p 156.50p 158.25p 186601
24/01/2024 158.00p 160.00p 157.00p 157.75p 360137
23/01/2024 158.50p 162.00p 157.50p 158.00p 304233
22/01/2024 159.00p 162.00p 157.50p 158.25p 400354
19/01/2024 157.50p 160.50p 157.50p 158.00p 796148
18/01/2024 158.00p 159.50p 156.50p 156.50p 923453
17/01/2024 159.00p 161.00p 157.24p 161.00p 180025
16/01/2024 161.50p 164.50p 158.00p 158.00p 92054
15/01/2024 162.50p 165.00p 160.62p 162.50p 160098
12/01/2024 162.50p 165.50p 160.50p 160.50p 92940
11/01/2024 161.50p 165.00p 161.00p 161.25p 132294
10/01/2024 162.50p 163.07p 161.73p 162.25p 71513
09/01/2024 163.00p 164.50p 160.55p 162.00p 112335
08/01/2024 163.00p 164.00p 161.00p 161.75p 162892
05/01/2024 162.50p 165.50p 161.00p 161.00p 208354
04/01/2024 162.00p 165.00p 161.50p 162.75p 109307
03/01/2024 162.00p 165.00p 161.50p 162.00p 95923
02/01/2024 163.50p 165.50p 162.00p 163.00p 225868
29/12/2023 162.00p 164.50p 162.00p 163.00p 89051
28/12/2023 165.00p 165.50p 162.00p 162.00p 70102
27/12/2023 161.50p 164.50p 161.50p 161.50p 178044
22/12/2023 162.00p 163.00p 161.00p 162.00p 56509
21/12/2023 165.00p 165.00p 161.85p 165.00p 114313
20/12/2023 163.00p 164.50p 160.98p 164.50p 109019
19/12/2023 160.00p 163.00p 159.13p 161.50p 265956
18/12/2023 162.50p 163.00p 160.00p 160.00p 179806
15/12/2023 160.50p 162.50p 158.50p 161.00p 192429
14/12/2023 158.50p 162.50p 158.50p 158.50p 279196
13/12/2023 161.50p 161.50p 158.50p 158.50p 207333
12/12/2023 159.50p 162.00p 158.50p 159.00p 199221
11/12/2023 161.50p 161.50p 159.00p 159.00p 290953
08/12/2023 161.50p 161.50p 158.89p 160.75p 44054
07/12/2023 159.00p 161.50p 158.80p 160.00p 166366
06/12/2023 160.50p 160.50p 157.50p 159.50p 88345
05/12/2023 158.00p 158.56p 157.65p 158.50p 213627
04/12/2023 160.50p 160.50p 157.38p 158.50p 179837
01/12/2023 159.50p 160.50p 156.65p 159.50p 176708
30/11/2023 157.00p 159.00p 157.00p 157.50p 137966
29/11/2023 158.00p 158.00p 156.00p 156.00p 273461
28/11/2023 157.50p 159.50p 156.50p 156.50p 357203
27/11/2023 158.00p 160.50p 157.50p 158.50p 264424
24/11/2023 159.00p 159.50p 158.00p 158.50p 115214
23/11/2023 159.00p 160.00p 158.00p 158.00p 411386
22/11/2023 157.50p 159.26p 157.50p 158.00p 177119
21/11/2023 158.50p 159.00p 156.50p 159.00p 492103
20/11/2023 158.00p 158.53p 157.50p 158.50p 229253
17/11/2023 158.00p 159.00p 157.50p 157.50p 818267
16/11/2023 160.00p 160.25p 157.69p 158.50p 922543
15/11/2023 157.00p 159.00p 156.81p 158.25p 673687
14/11/2023 153.00p 158.00p 153.00p 155.50p 196211
13/11/2023 153.00p 157.00p 153.00p 157.00p 91717
10/11/2023 153.00p 154.35p 153.00p 153.00p 193328
09/11/2023 158.50p 158.50p 152.00p 154.25p 232637
08/11/2023 156.00p 158.00p 155.00p 156.25p 97715
07/11/2023 156.00p 157.00p 155.42p 156.25p 131371
06/11/2023 156.00p 157.94p 155.56p 156.50p 132130
03/11/2023 157.00p 158.50p 156.00p 157.00p 108047
02/11/2023 153.50p 157.72p 153.00p 157.00p 307870
01/11/2023 150.50p 153.20p 149.62p 152.50p 304245
31/10/2023 151.00p 152.50p 148.50p 148.50p 440451
30/10/2023 152.00p 153.50p 150.00p 150.00p 262743
27/10/2023 149.00p 153.00p 148.45p 151.50p 165801
26/10/2023 152.00p 152.00p 148.74p 149.50p 163355
25/10/2023 151.00p 153.50p 150.05p 153.50p 202385
24/10/2023 152.50p 153.50p 149.95p 153.00p 301212
23/10/2023 152.00p 153.13p 149.50p 152.00p 183357
20/10/2023 155.50p 156.17p 153.00p 154.00p 202013
19/10/2023 158.00p 158.00p 152.54p 156.50p 365839
18/10/2023 160.00p 160.71p 158.12p 158.50p 127947
17/10/2023 160.00p 162.00p 159.50p 160.25p 254470
16/10/2023 159.50p 162.00p 158.87p 160.50p 236276
13/10/2023 162.00p 163.00p 160.03p 162.50p 43239
12/10/2023 163.00p 163.00p 159.20p 163.00p 233418
11/10/2023 160.50p 162.50p 159.08p 162.50p 64056
10/10/2023 160.50p 161.50p 159.00p 160.00p 147840
09/10/2023 159.50p 162.00p 158.20p 159.50p 170269
06/10/2023 161.50p 161.50p 158.57p 159.50p 164543
05/10/2023 160.00p 161.00p 158.00p 158.00p 307509
04/10/2023 161.50p 163.00p 160.00p 160.75p 193682
03/10/2023 160.50p 162.80p 160.00p 160.00p 104361
02/10/2023 163.00p 164.00p 160.92p 162.00p 166586
29/09/2023 163.50p 163.63p 162.00p 163.00p 156563
28/09/2023 161.50p 164.00p 160.88p 162.50p 128108
27/09/2023 162.50p 164.50p 162.00p 163.00p 55804
26/09/2023 163.00p 164.08p 162.99p 163.50p 96240
25/09/2023 165.00p 165.59p 163.00p 164.50p 114303
22/09/2023 164.50p 165.00p 163.50p 163.50p 144992
21/09/2023 164.50p 165.75p 164.03p 164.50p 256990
20/09/2023 166.50p 167.50p 165.50p 167.00p 309983
19/09/2023 165.00p 167.36p 164.67p 165.00p 79871
18/09/2023 165.00p 167.50p 164.50p 167.50p 134888
15/09/2023 166.50p 168.00p 162.80p 167.00p 249989
14/09/2023 163.50p 165.50p 163.50p 165.00p 126186
13/09/2023 164.00p 165.50p 164.00p 165.00p 166135
12/09/2023 162.00p 168.49p 162.00p 165.00p 171163
11/09/2023 163.00p 164.87p 162.70p 164.00p 135852
08/09/2023 163.50p 164.50p 162.50p 163.75p 184362
07/09/2023 163.50p 164.50p 162.00p 163.50p 115233
06/09/2023 162.00p 164.50p 161.00p 163.00p 134217
05/09/2023 166.00p 166.00p 163.00p 163.75p 129071
04/09/2023 164.50p 166.75p 163.00p 165.00p 217776
01/09/2023 162.00p 164.50p 161.00p 163.50p 157553
31/08/2023 161.50p 165.00p 161.50p 161.50p 123695
30/08/2023 163.00p 165.50p 163.89p 164.25p 175175
29/08/2023 163.00p 164.50p 162.23p 163.50p 134384
25/08/2023 161.50p 164.00p 161.50p 161.50p 163479
24/08/2023 163.00p 164.06p 162.00p 162.00p 111714
23/08/2023 164.00p 164.00p 160.84p 164.00p 200366
22/08/2023 161.50p 162.50p 160.50p 160.50p 126860
21/08/2023 161.50p 161.81p 160.00p 160.00p 140757
18/08/2023 161.00p 162.50p 159.02p 160.50p 134640
17/08/2023 163.00p 165.00p 161.50p 161.50p 285531
16/08/2023 168.00p 165.50p 163.16p 164.00p 152024
15/08/2023 168.00p 170.00p 162.50p 162.50p 255887
14/08/2023 167.00p 168.00p 165.56p 166.25p 144506
11/08/2023 165.50p 167.25p 165.16p 165.75p 150959
10/08/2023 166.50p 168.50p 165.50p 168.50p 248265
09/08/2023 168.00p 168.25p 165.58p 167.25p 90477
08/08/2023 166.50p 168.50p 165.50p 168.50p 209679
07/08/2023 169.50p 169.50p 167.25p 168.00p 90464
04/08/2023 168.00p 169.50p 167.73p 169.00p 166221
03/08/2023 166.50p 167.25p 166.75p 167.00p 58218

*Close Price adjusted for both dividends and splits