Henderson Smaller Companies Inv Trust (HSL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henderson Smaller Companies Inv Trust

Date Open High Low Close* Volume
11/02/2010 195.00p 195.00p 194.00p 194.75p 17519
10/02/2010 193.25p 194.50p 193.00p 194.50p 38927
09/02/2010 192.25p 198.00p 192.25p 194.00p 20301
08/02/2010 193.25p 195.00p 192.25p 192.25p 25486
05/02/2010 196.50p 197.00p 193.00p 195.50p 18959
04/02/2010 201.25p 202.75p 198.00p 198.00p 11296
03/02/2010 204.25p 204.25p 201.00p 204.25p 26934
02/02/2010 200.50p 200.50p 199.10p 200.25p 5386
01/02/2010 196.00p 197.75p 196.00p 197.75p 22819
29/01/2010 198.75p 198.75p 196.00p 196.75p 17051
28/01/2010 201.00p 201.00p 194.75p 194.75p 26357
27/01/2010 200.00p 201.00p 199.00p 199.50p 23550
26/01/2010 200.25p 201.00p 200.00p 200.50p 33825
25/01/2010 203.00p 205.00p 202.00p 204.75p 24798
22/01/2010 206.00p 206.00p 202.00p 202.00p 93834
21/01/2010 208.50p 210.00p 207.00p 208.00p 19357
20/01/2010 209.00p 211.00p 208.50p 208.50p 17646
19/01/2010 208.00p 209.50p 207.00p 208.75p 36776
18/01/2010 208.00p 209.75p 205.91p 209.75p 26060
15/01/2010 207.50p 210.00p 205.00p 209.00p 26303
14/01/2010 208.25p 208.50p 207.00p 208.50p 9800
13/01/2010 207.00p 208.25p 207.00p 208.25p 108495
12/01/2010 208.00p 210.50p 207.00p 208.50p 48169
11/01/2010 206.00p 210.90p 206.00p 209.00p 36209
08/01/2010 200.00p 203.75p 199.76p 203.75p 14677
07/01/2010 196.00p 199.25p 195.75p 199.25p 69753
06/01/2010 195.00p 196.25p 193.00p 196.25p 9200
05/01/2010 190.50p 192.99p 188.75p 192.50p 16150
04/01/2010 187.00p 189.00p 184.10p 188.50p 9212
31/12/2009 185.25p 185.35p 185.25p 185.25p 6142
30/12/2009 185.50p 186.00p 185.50p 186.00p 0
29/12/2009 182.00p 186.25p 180.60p 185.50p 45260
24/12/2009 181.00p 181.51p 180.10p 181.00p 9168
23/12/2009 180.00p 181.95p 178.10p 181.00p 41878
22/12/2009 177.50p 179.75p 177.00p 178.50p 395228
21/12/2009 180.00p 180.51p 177.00p 177.00p 139637
18/12/2009 183.50p 186.00p 177.00p 177.00p 75719
17/12/2009 186.50p 187.50p 181.25p 183.50p 17312
16/12/2009 187.00p 187.00p 182.00p 185.00p 182149
15/12/2009 182.50p 184.00p 181.50p 183.00p 40160
14/12/2009 182.50p 184.00p 182.10p 182.50p 292213
11/12/2009 184.00p 185.50p 182.00p 183.00p 23567
10/12/2009 183.00p 184.75p 183.00p 184.50p 2948
09/12/2009 184.00p 186.25p 183.00p 183.00p 6681
08/12/2009 188.00p 188.00p 182.10p 185.75p 37738
07/12/2009 189.00p 193.00p 188.00p 191.50p 263793
04/12/2009 189.00p 192.00p 189.00p 191.00p 17280
03/12/2009 196.00p 196.00p 189.00p 189.00p 65336
02/12/2009 192.75p 195.00p 191.10p 193.00p 7831
01/12/2009 193.00p 195.50p 191.15p 192.75p 31575
30/11/2009 195.00p 198.00p 193.00p 196.00p 17517
27/11/2009 197.00p 199.00p 195.00p 197.50p 25244
26/11/2009 202.50p 206.25p 198.50p 198.50p 27345
25/11/2009 204.00p 206.25p 204.00p 205.25p 8356
24/11/2009 205.75p 208.00p 204.00p 205.50p 93887
23/11/2009 200.00p 206.00p 200.00p 204.75p 35022
20/11/2009 198.50p 201.00p 198.00p 201.00p 13029
19/11/2009 200.00p 200.51p 199.00p 199.25p 20681
18/11/2009 200.00p 200.80p 199.10p 200.50p 47102
17/11/2009 200.00p 201.85p 198.50p 198.75p 52011
16/11/2009 198.00p 201.00p 196.10p 201.00p 18909
13/11/2009 195.00p 195.27p 193.10p 193.50p 134627
12/11/2009 196.00p 196.00p 194.51p 195.00p 117468
11/11/2009 197.50p 197.88p 196.25p 196.25p 36355
10/11/2009 197.00p 197.00p 195.50p 195.50p 58333
09/11/2009 195.00p 197.25p 195.00p 196.00p 55242
06/11/2009 194.00p 194.00p 192.00p 192.00p 46985
05/11/2009 194.00p 195.00p 194.00p 195.00p 5086
04/11/2009 195.75p 196.00p 194.00p 195.25p 5924
03/11/2009 195.00p 195.00p 191.50p 193.50p 6922
02/11/2009 194.00p 196.00p 194.00p 195.00p 149947
30/10/2009 193.25p 195.00p 193.00p 194.00p 122828
29/10/2009 194.00p 194.00p 192.00p 192.00p 39963
28/10/2009 200.00p 200.00p 195.00p 196.50p 26880
27/10/2009 200.00p 201.50p 200.00p 201.50p 36255
26/10/2009 203.00p 203.00p 201.00p 201.50p 9908
23/10/2009 203.00p 203.50p 202.00p 202.00p 89447
22/10/2009 201.00p 202.00p 200.50p 201.25p 64339
21/10/2009 205.00p 205.00p 201.50p 201.50p 102185
20/10/2009 207.00p 209.50p 206.00p 206.00p 112569
19/10/2009 209.50p 209.50p 208.25p 208.25p 925
16/10/2009 209.00p 210.00p 206.00p 207.50p 88981
15/10/2009 203.25p 205.50p 203.25p 205.50p 26095
14/10/2009 202.75p 202.75p 202.75p 202.75p 37129
13/10/2009 202.50p 204.25p 202.50p 204.25p 28611
12/10/2009 205.00p 205.50p 202.00p 205.50p 46681
09/10/2009 201.75p 202.25p 201.75p 202.25p 4564
08/10/2009 202.75p 202.75p 201.75p 201.75p 43898
07/10/2009 201.50p 201.50p 200.25p 200.25p 13372
06/10/2009 200.50p 200.50p 196.50p 199.00p 43707
05/10/2009 198.00p 199.00p 198.00p 199.00p 7700
02/10/2009 197.50p 198.00p 197.50p 198.00p 9978
01/10/2009 202.00p 203.00p 199.00p 201.00p 33712
30/09/2009 200.75p 201.00p 199.50p 199.50p 60414
29/09/2009 197.50p 199.75p 196.50p 199.75p 103035
28/09/2009 198.50p 198.50p 197.50p 197.50p 22797
25/09/2009 199.25p 200.25p 199.25p 200.25p 44787
24/09/2009 202.50p 204.00p 200.00p 200.00p 126688
23/09/2009 205.25p 205.25p 204.75p 204.75p 34297
22/09/2009 205.75p 206.75p 205.75p 206.75p 20696
21/09/2009 208.00p 208.00p 204.50p 204.50p 71809

*Close Price adjusted for both dividends and splits