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
06/10/2022 747.00p 748.00p 732.00p 742.00p 50376
05/10/2022 754.00p 754.00p 730.75p 739.00p 63842
04/10/2022 731.00p 756.00p 728.20p 752.00p 81561
03/10/2022 702.00p 724.00p 697.35p 714.00p 70384
30/09/2022 680.00p 714.00p 680.00p 710.00p 108293
29/09/2022 720.00p 720.00p 686.00p 690.00p 255252
28/09/2022 719.00p 724.00p 694.00p 712.00p 159905
27/09/2022 745.00p 750.00p 722.00p 724.00p 311945
26/09/2022 738.00p 749.00p 723.00p 733.00p 99341
23/09/2022 758.00p 764.12p 741.00p 745.00p 222497
22/09/2022 771.00p 780.00p 759.00p 759.00p 39262
21/09/2022 777.00p 784.00p 762.98p 778.00p 89135
20/09/2022 796.00p 797.00p 760.66p 768.00p 59875
19/09/2022 778.00p 784.75p 776.50p 779.00p 130428
16/09/2022 778.00p 784.75p 776.49p 779.00p 130428
15/09/2022 798.00p 801.00p 780.00p 781.00p 75533
14/09/2022 786.00p 802.00p 786.00p 794.00p 185470
13/09/2022 824.00p 833.74p 803.00p 806.00p 130763
12/09/2022 802.00p 823.00p 798.40p 823.00p 75433
09/09/2022 789.00p 807.00p 777.00p 796.00p 88870
08/09/2022 783.00p 788.00p 762.00p 777.00p 207362
07/09/2022 766.00p 776.00p 762.00p 770.00p 245211
06/09/2022 788.00p 788.00p 760.00p 766.00p 92147
05/09/2022 778.00p 790.00p 754.00p 754.00p 104281
02/09/2022 785.00p 791.00p 776.00p 784.00p 82715
01/09/2022 800.00p 813.20p 775.00p 775.00p 74709
31/08/2022 816.00p 821.50p 804.00p 807.00p 94813
30/08/2022 831.00p 843.00p 814.00p 822.00p 161817
26/08/2022 832.00p 842.50p 819.00p 820.00p 65899
25/08/2022 837.00p 845.84p 830.00p 830.00p 114938
24/08/2022 868.00p 868.00p 838.00p 853.00p 94298
23/08/2022 860.00p 867.00p 855.00p 855.00p 180750
22/08/2022 877.00p 886.13p 859.00p 866.00p 119182
19/08/2022 885.00p 892.66p 880.00p 881.00p 85918
18/08/2022 896.00p 902.00p 885.00p 894.00p 85241
17/08/2022 909.00p 909.00p 894.00p 896.00p 95025
16/08/2022 899.00p 908.00p 899.00p 908.00p 72057
15/08/2022 914.00p 918.55p 898.00p 902.00p 62608
12/08/2022 914.00p 915.00p 897.00p 908.00p 68092
11/08/2022 909.00p 917.00p 900.00p 907.00p 66824
10/08/2022 865.00p 906.00p 865.00p 905.00p 70341
09/08/2022 883.00p 896.40p 870.00p 870.00p 33279
08/08/2022 891.00p 902.44p 883.00p 883.00p 52113
05/08/2022 899.00p 903.00p 890.32p 893.00p 82378
04/08/2022 890.00p 901.25p 887.63p 891.00p 97276
03/08/2022 876.00p 896.00p 875.00p 886.00p 94166
02/08/2022 888.00p 903.00p 876.00p 876.00p 57266
01/08/2022 924.00p 924.00p 892.50p 902.00p 77662
29/07/2022 895.00p 916.00p 891.05p 910.00p 123448
28/07/2022 881.00p 893.00p 877.20p 893.00p 37078
27/07/2022 870.00p 885.00p 860.00p 882.00p 88726
26/07/2022 870.00p 882.00p 854.00p 860.00p 75119
25/07/2022 880.00p 888.00p 860.00p 881.00p 94198
22/07/2022 861.00p 889.00p 852.00p 881.00p 246836
21/07/2022 848.00p 866.00p 843.20p 860.00p 62652
20/07/2022 843.00p 853.00p 839.00p 848.00p 50987
19/07/2022 818.00p 845.00p 817.00p 836.00p 46140
18/07/2022 826.00p 830.53p 813.10p 825.00p 42210
15/07/2022 789.00p 820.00p 788.92p 819.00p 67379
14/07/2022 793.00p 803.60p 785.00p 791.00p 64354
13/07/2022 791.00p 808.80p 791.00p 796.00p 51169
12/07/2022 802.00p 820.00p 792.00p 810.00p 38467
11/07/2022 805.00p 813.00p 798.00p 812.00p 34982
08/07/2022 811.00p 821.00p 805.66p 810.00p 58839
07/07/2022 807.00p 818.00p 806.00p 816.00p 46581
06/07/2022 803.00p 810.00p 789.00p 807.00p 51318
05/07/2022 809.00p 816.00p 776.00p 778.00p 78331
04/07/2022 806.00p 811.85p 795.00p 795.00p 71786
01/07/2022 805.00p 818.60p 789.50p 808.00p 111418
30/06/2022 815.00p 815.00p 788.00p 808.00p 109203
29/06/2022 822.00p 830.00p 817.00p 828.00p 77945
28/06/2022 837.00p 839.00p 826.00p 832.00p 47267
27/06/2022 815.00p 837.00p 815.00p 835.00p 51772
24/06/2022 792.00p 824.00p 790.40p 820.00p 76088
23/06/2022 798.00p 801.08p 788.00p 797.00p 93251
22/06/2022 789.00p 805.00p 786.00p 800.00p 110199
21/06/2022 809.00p 814.12p 796.96p 801.00p 23989
20/06/2022 786.00p 812.00p 786.00p 801.00p 73195
17/06/2022 815.00p 820.00p 793.00p 796.00p 126789
16/06/2022 822.00p 837.00p 791.70p 800.00p 185837
15/06/2022 833.00p 847.00p 825.00p 832.00p 167246
14/06/2022 847.00p 854.00p 821.00p 821.00p 164151
13/06/2022 863.00p 863.00p 834.00p 834.00p 72796
10/06/2022 890.00p 897.50p 875.00p 875.00p 55770
09/06/2022 900.00p 907.50p 895.00p 895.00p 58115
08/06/2022 923.00p 928.25p 901.50p 907.00p 40416
07/06/2022 922.00p 939.00p 910.00p 920.00p 71347
06/06/2022 937.00p 952.00p 920.00p 920.00p 64099
03/06/2022 921.00p 931.85p 909.00p 911.00p 44753
02/06/2022 921.00p 931.85p 909.00p 911.00p 44753
01/06/2022 921.00p 931.85p 909.00p 911.00p 44753
31/05/2022 927.00p 928.04p 913.32p 917.00p 44693
27/05/2022 889.00p 915.00p 879.00p 914.00p 122718
26/05/2022 870.00p 888.00p 865.26p 888.00p 60552
25/05/2022 872.00p 879.23p 856.75p 871.00p 39288
24/05/2022 870.00p 877.12p 861.00p 861.00p 97331
23/05/2022 853.00p 880.00p 852.01p 880.00p 64665
20/05/2022 862.00p 874.56p 851.00p 851.00p 47021
19/05/2022 850.00p 857.00p 837.00p 857.00p 111275
18/05/2022 868.00p 879.00p 855.00p 855.00p 68842
17/05/2022 853.00p 877.00p 843.10p 864.00p 63243
16/05/2022 850.00p 861.00p 846.25p 852.00p 89227
13/05/2022 848.00p 863.70p 836.95p 860.00p 104829
12/05/2022 825.00p 847.70p 823.92p 847.00p 84346
11/05/2022 840.00p 861.36p 837.00p 842.00p 86384
10/05/2022 849.00p 860.00p 840.00p 840.00p 66432
09/05/2022 860.00p 894.00p 829.00p 843.00p 118706
06/05/2022 885.00p 888.90p 861.00p 870.00p 131492
05/05/2022 931.00p 932.00p 889.00p 889.00p 94371
04/05/2022 928.00p 938.00p 906.00p 909.00p 86896
03/05/2022 947.00p 954.00p 925.00p 925.00p 164515
02/05/2022 952.00p 958.00p 941.00p 941.00p 53301
29/04/2022 952.00p 958.00p 941.00p 941.00p 53301
28/04/2022 935.00p 949.00p 935.00p 939.00p 133586
27/04/2022 958.00p 958.00p 928.00p 928.00p 66295
26/04/2022 969.00p 975.00p 954.60p 957.00p 8534
25/04/2022 963.00p 971.80p 947.00p 957.00p 126501
22/04/2022 993.00p 1,001.77p 982.00p 982.00p 112656
21/04/2022 997.00p 1,010.00p 991.00p 1,004.00p 119783
20/04/2022 988.00p 998.00p 979.63p 998.00p 115781
19/04/2022 991.00p 992.00p 974.35p 987.00p 55078
18/04/2022 983.00p 995.00p 973.00p 995.00p 93465
15/04/2022 983.00p 995.00p 973.00p 995.00p 93465
14/04/2022 983.00p 995.00p 973.00p 995.00p 93465
13/04/2022 975.00p 989.00p 969.00p 983.00p 79398
12/04/2022 980.00p 991.00p 971.00p 991.00p 78152
11/04/2022 1,000.00p 1,004.00p 979.49p 988.00p 86750
08/04/2022 997.00p 1,004.60p 978.00p 998.00p 81139
07/04/2022 988.00p 990.33p 976.00p 989.00p 96525
06/04/2022 1,010.00p 1,010.00p 979.00p 989.00p 93569
05/04/2022 997.00p 1,008.00p 990.00p 1,004.00p 122346
04/04/2022 1,006.00p 1,006.00p 990.50p 1,000.00p 83543
01/04/2022 984.00p 1,008.00p 984.00p 1,000.00p 95495
31/03/2022 996.00p 1,006.59p 988.00p 998.00p 68882
30/03/2022 1,008.00p 1,016.00p 985.00p 994.00p 111303
29/03/2022 994.00p 1,020.00p 994.00p 1,014.00p 89136
28/03/2022 1,008.00p 1,008.00p 992.00p 1,000.00p 78288
25/03/2022 990.00p 1,008.40p 990.00p 998.00p 51466
24/03/2022 1,000.00p 1,007.70p 992.00p 994.00p 45405
23/03/2022 997.00p 1,010.00p 991.00p 1,010.00p 137360
22/03/2022 1,010.00p 1,015.00p 999.79p 1,000.00p 37767
21/03/2022 1,008.00p 1,018.00p 996.61p 1,004.00p 129263
18/03/2022 1,006.00p 1,020.00p 994.00p 1,006.00p 1597389
17/03/2022 1,008.00p 1,011.92p 996.00p 1,000.00p 235107
16/03/2022 981.00p 1,008.00p 981.00p 1,006.00p 229094
15/03/2022 966.00p 968.00p 945.00p 968.00p 77700
14/03/2022 949.00p 980.69p 949.00p 965.00p 56909
11/03/2022 955.00p 974.00p 940.00p 951.00p 73754
10/03/2022 942.00p 953.70p 926.00p 937.00p 76931
09/03/2022 917.00p 945.00p 904.11p 944.00p 129621
08/03/2022 875.00p 908.07p 875.00p 889.00p 105691
07/03/2022 917.00p 925.01p 868.03p 888.00p 194074
04/03/2022 974.00p 982.10p 931.00p 931.00p 188270
03/03/2022 1,006.00p 1,015.95p 983.00p 983.00p 220402
02/03/2022 1,002.00p 1,020.00p 992.00p 1,020.00p 102896
01/03/2022 1,024.00p 1,034.10p 998.00p 1,000.00p 144467
28/02/2022 998.00p 1,038.00p 993.12p 1,030.00p 84313
25/02/2022 997.00p 1,022.00p 991.00p 1,020.00p 99470
24/02/2022 994.00p 1,004.00p 970.00p 982.00p 189900
23/02/2022 1,036.00p 1,046.00p 1,018.00p 1,024.00p 83354
22/02/2022 1,020.00p 1,043.28p 1,014.00p 1,028.00p 127012
21/02/2022 1,064.00p 1,083.49p 1,038.00p 1,042.00p 184519
18/02/2022 1,070.00p 1,076.73p 1,062.00p 1,064.00p 86354
17/02/2022 1,096.00p 1,096.00p 1,072.00p 1,080.00p 131886
16/02/2022 1,090.00p 1,093.00p 1,082.00p 1,088.00p 93491
15/02/2022 1,090.00p 1,098.48p 1,076.16p 1,084.00p 76217
14/02/2022 1,096.00p 1,096.00p 1,073.56p 1,082.00p 135714
11/02/2022 1,106.00p 1,113.12p 1,098.65p 1,106.00p 66268
10/02/2022 1,112.00p 1,122.42p 1,104.00p 1,120.00p 132889
09/02/2022 1,120.00p 1,130.00p 1,116.55p 1,118.00p 101975
08/02/2022 1,118.00p 1,118.00p 1,098.00p 1,108.00p 45294
07/02/2022 1,116.00p 1,125.12p 1,106.09p 1,110.00p 82070
04/02/2022 1,132.00p 1,137.00p 1,112.00p 1,114.00p 69463
03/02/2022 1,134.00p 1,144.00p 1,124.00p 1,128.00p 104541
02/02/2022 1,142.00p 1,154.00p 1,138.00p 1,138.00p 67307
01/02/2022 1,142.00p 1,148.00p 1,128.00p 1,134.00p 101082
31/01/2022 1,128.00p 1,129.00p 1,114.36p 1,126.00p 115580
28/01/2022 1,118.00p 1,130.00p 1,103.06p 1,108.00p 141658
27/01/2022 1,116.00p 1,128.99p 1,109.26p 1,118.00p 207240
26/01/2022 1,126.00p 1,140.00p 1,120.00p 1,128.00p 124155
25/01/2022 1,120.00p 1,128.69p 1,098.00p 1,114.00p 85537
24/01/2022 1,144.00p 1,148.00p 1,096.00p 1,106.00p 236451
21/01/2022 1,162.00p 1,167.27p 1,143.50p 1,148.00p 168655
20/01/2022 1,170.00p 1,177.78p 1,165.10p 1,170.00p 89225
19/01/2022 1,172.00p 1,181.33p 1,162.00p 1,162.00p 69247
18/01/2022 1,176.00p 1,192.40p 1,164.00p 1,178.00p 77502
17/01/2022 1,178.00p 1,192.00p 1,176.00p 1,186.00p 56023
14/01/2022 1,186.00p 1,192.00p 1,172.00p 1,180.00p 69971
13/01/2022 1,198.00p 1,198.00p 1,182.00p 1,184.00p 62731
12/01/2022 1,182.00p 1,204.00p 1,182.00p 1,188.00p 62368
10/01/2022 1,226.00p 1,226.00p 1,180.00p 1,184.00p 107432
07/01/2022 1,218.00p 1,230.50p 1,208.00p 1,214.00p 55130
06/01/2022 1,230.00p 1,238.00p 1,216.00p 1,216.00p 107905
05/01/2022 1,248.00p 1,256.00p 1,238.84p 1,248.00p 58628
04/01/2022 1,232.00p 1,260.00p 1,232.00p 1,252.00p 155479
31/12/2021 1,226.00p 1,238.00p 1,220.63p 1,234.00p 15192
30/12/2021 1,220.00p 1,240.00p 1,220.00p 1,222.00p 49381
29/12/2021 1,226.00p 1,242.00p 1,224.00p 1,230.00p 51087
24/12/2021 1,214.00p 1,222.00p 1,209.00p 1,218.00p 18928
23/12/2021 1,210.00p 1,218.00p 1,202.00p 1,208.00p 125466

*Close Price adjusted for both dividends and splits