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
10/03/2021 1,098.00p 1,140.00p 1,098.00p 1,140.00p 136889
09/03/2021 1,118.00p 1,122.17p 1,102.00p 1,118.00p 103970
08/03/2021 1,130.00p 1,130.00p 1,090.00p 1,100.00p 163886
05/03/2021 1,134.00p 1,137.20p 1,094.00p 1,094.00p 126493
04/03/2021 1,126.00p 1,140.00p 1,102.00p 1,140.00p 145742
03/03/2021 1,108.00p 1,128.00p 1,100.00p 1,128.00p 114768
02/03/2021 1,108.00p 1,108.00p 1,092.05p 1,104.00p 152533
01/03/2021 1,100.00p 1,108.00p 1,082.00p 1,090.00p 238651
26/02/2021 1,098.00p 1,106.90p 1,082.00p 1,084.00p 159452
25/02/2021 1,124.00p 1,126.00p 1,096.00p 1,104.00p 141363
24/02/2021 1,106.00p 1,126.00p 1,081.54p 1,120.00p 154035
23/02/2021 1,100.00p 1,104.00p 1,076.00p 1,104.00p 132794
22/02/2021 1,106.00p 1,106.00p 1,070.00p 1,082.00p 107771
19/02/2021 1,082.00p 1,104.00p 1,082.00p 1,104.00p 86455
18/02/2021 1,104.00p 1,106.00p 1,070.00p 1,090.00p 154945
17/02/2021 1,110.00p 1,110.00p 1,085.00p 1,094.00p 130025
16/02/2021 1,108.00p 1,108.00p 1,082.00p 1,104.00p 260996
15/02/2021 1,092.00p 1,092.00p 1,076.84p 1,086.00p 152476
12/02/2021 1,082.00p 1,090.53p 1,070.00p 1,084.00p 140543
11/02/2021 1,094.00p 1,100.00p 1,086.00p 1,098.00p 50688
10/02/2021 1,114.00p 1,120.00p 1,100.00p 1,110.00p 62737
09/02/2021 1,106.00p 1,112.00p 1,088.50p 1,110.00p 96181
08/02/2021 1,078.00p 1,118.00p 1,066.00p 1,112.00p 109531
05/02/2021 1,042.00p 1,106.00p 1,037.30p 1,106.00p 214027
04/02/2021 1,040.00p 1,050.00p 1,027.86p 1,042.00p 70980
03/02/2021 1,030.00p 1,048.00p 1,022.00p 1,040.00p 132194
02/02/2021 1,030.00p 1,042.00p 1,022.00p 1,042.00p 72409
01/02/2021 1,020.00p 1,030.00p 1,002.00p 1,020.00p 93372
29/01/2021 994.00p 1,018.00p 984.26p 1,014.00p 114517
28/01/2021 1,000.00p 1,028.00p 995.68p 1,028.00p 95748
27/01/2021 1,032.00p 1,038.00p 1,000.00p 1,008.00p 88451
26/01/2021 1,024.00p 1,028.00p 1,020.00p 1,024.00p 84948
25/01/2021 1,042.00p 1,044.00p 1,020.00p 1,022.00p 98447
22/01/2021 1,042.00p 1,047.80p 1,016.00p 1,016.00p 105967
21/01/2021 1,032.00p 1,052.00p 1,024.17p 1,044.00p 89134
20/01/2021 1,012.00p 1,046.00p 1,012.00p 1,046.00p 113750
19/01/2021 1,024.00p 1,036.00p 1,010.00p 1,010.00p 63382
18/01/2021 1,018.00p 1,027.68p 1,008.75p 1,012.00p 56663
15/01/2021 1,012.00p 1,027.84p 1,010.00p 1,018.00p 92820
14/01/2021 1,020.00p 1,034.00p 1,016.00p 1,030.00p 72543
13/01/2021 1,026.00p 1,033.00p 1,012.36p 1,018.00p 147126
12/01/2021 1,036.00p 1,046.40p 1,018.00p 1,018.00p 106767
11/01/2021 1,036.00p 1,060.00p 1,028.00p 1,028.00p 122901
08/01/2021 1,050.00p 1,062.00p 1,032.00p 1,046.00p 112909
07/01/2021 1,050.00p 1,056.90p 1,036.00p 1,044.00p 92337
06/01/2021 1,048.00p 1,056.00p 1,031.66p 1,042.00p 126617
05/01/2021 1,038.00p 1,044.95p 1,015.30p 1,026.00p 200118
04/01/2021 1,066.00p 1,078.00p 1,030.00p 1,044.00p 217414
31/12/2020 1,078.00p 1,086.12p 1,048.00p 1,056.00p 38002
30/12/2020 1,120.00p 1,120.00p 1,088.00p 1,088.00p 115592
29/12/2020 1,094.00p 1,142.68p 1,090.00p 1,116.00p 317982
24/12/2020 1,020.00p 1,110.00p 1,016.36p 1,086.00p 201952
23/12/2020 989.00p 1,012.00p 980.10p 1,008.00p 117077
22/12/2020 955.00p 990.00p 951.37p 979.00p 62806
21/12/2020 960.00p 979.00p 928.00p 949.00p 234123
18/12/2020 1,024.00p 1,025.15p 990.00p 990.00p 111054
17/12/2020 1,026.00p 1,026.00p 1,012.29p 1,024.00p 146672
16/12/2020 969.00p 1,030.00p 955.50p 1,024.00p 254003
15/12/2020 968.00p 970.00p 944.00p 964.00p 79538
14/12/2020 959.00p 969.00p 933.90p 957.00p 147378
11/12/2020 979.00p 998.16p 930.00p 932.00p 214397
10/12/2020 1,012.00p 1,032.00p 972.20p 983.00p 207379
09/12/2020 1,030.00p 1,034.00p 1,016.00p 1,016.00p 43801
08/12/2020 1,040.00p 1,044.00p 1,020.00p 1,024.00p 86811
07/12/2020 1,056.00p 1,066.00p 1,018.00p 1,032.00p 177319
04/12/2020 1,022.00p 1,084.00p 1,017.10p 1,052.00p 170569
03/12/2020 1,020.00p 1,036.00p 1,004.70p 1,030.00p 223926
02/12/2020 996.00p 1,026.00p 996.00p 1,014.00p 137643
01/12/2020 984.00p 1,014.00p 974.44p 1,006.00p 244258
30/11/2020 941.00p 987.00p 929.04p 972.00p 138147
27/11/2020 1,000.00p 1,000.00p 925.00p 937.00p 227723
26/11/2020 1,008.00p 1,012.00p 975.00p 975.00p 109593
25/11/2020 1,034.00p 1,038.00p 1,008.00p 1,010.00p 112429
24/11/2020 1,016.00p 1,038.00p 1,005.00p 1,022.00p 268356
23/11/2020 979.00p 1,014.00p 974.00p 1,008.00p 175814
20/11/2020 940.00p 983.00p 940.00p 962.00p 113173
19/11/2020 934.00p 961.00p 930.50p 959.00p 207557
18/11/2020 920.00p 949.00p 919.28p 942.00p 151551
17/11/2020 936.00p 968.24p 902.69p 912.00p 229264
16/11/2020 935.00p 956.00p 925.25p 950.00p 178797
13/11/2020 903.00p 936.25p 894.00p 925.00p 128901
12/11/2020 910.00p 912.00p 898.00p 912.00p 1104437
10/11/2020 880.00p 890.00p 862.97p 887.00p 246370
09/11/2020 825.00p 893.23p 819.04p 862.00p 250277
06/11/2020 819.00p 829.00p 810.00p 822.00p 55450
05/11/2020 804.00p 819.00p 804.00p 815.00p 58718
04/11/2020 794.00p 815.00p 794.00p 815.00p 67820
03/11/2020 801.00p 810.00p 794.00p 808.00p 55375
02/11/2020 796.00p 809.00p 782.00p 795.00p 232665
30/10/2020 793.00p 811.00p 793.00p 799.00p 33103
29/10/2020 812.00p 812.93p 798.00p 798.00p 106597
28/10/2020 818.00p 828.00p 801.00p 804.00p 105209
27/10/2020 837.00p 837.00p 821.00p 828.00p 81496
26/10/2020 830.00p 840.00p 821.90p 831.00p 202468
23/10/2020 825.00p 833.00p 816.75p 829.00p 297219
22/10/2020 813.00p 826.00p 808.00p 823.00p 119004
21/10/2020 818.00p 819.00p 810.00p 819.00p 279638
20/10/2020 813.00p 819.98p 810.50p 813.00p 58060
19/10/2020 820.00p 824.50p 806.00p 815.00p 84705
16/10/2020 818.00p 829.29p 806.00p 818.00p 85427
15/10/2020 820.00p 824.67p 808.00p 820.00p 59498
14/10/2020 835.00p 849.00p 821.00p 828.00p 156932
13/10/2020 850.00p 859.00p 825.00p 826.00p 173855
12/10/2020 825.00p 869.00p 825.00p 856.00p 195731
09/10/2020 809.00p 829.77p 808.25p 822.00p 199074
08/10/2020 792.00p 819.22p 784.50p 811.00p 210716
07/10/2020 783.00p 793.00p 775.00p 792.00p 103716
06/10/2020 776.00p 785.00p 767.46p 785.00p 143641
05/10/2020 770.00p 779.00p 758.00p 775.00p 115111
02/10/2020 751.00p 770.00p 744.48p 757.00p 82486
01/10/2020 760.00p 786.00p 745.61p 757.00p 101265
30/09/2020 743.00p 760.00p 731.00p 752.00p 52406
29/09/2020 757.00p 759.00p 739.00p 745.00p 90220
28/09/2020 757.00p 762.00p 748.87p 753.00p 65788
25/09/2020 749.00p 749.00p 721.00p 736.00p 61830
24/09/2020 730.00p 751.25p 722.00p 722.00p 191089
23/09/2020 759.00p 759.00p 738.89p 739.00p 64060
22/09/2020 734.00p 753.00p 731.00p 736.00p 130470
21/09/2020 760.00p 777.62p 740.00p 740.00p 162965
18/09/2020 781.00p 781.00p 766.00p 767.00p 124366
17/09/2020 764.00p 781.00p 764.00p 781.00p 54828
16/09/2020 766.00p 780.00p 763.00p 770.00p 63579
15/09/2020 773.00p 779.00p 760.00p 768.00p 45134
14/09/2020 754.00p 768.00p 750.00p 764.00p 117784
11/09/2020 756.00p 765.00p 750.00p 754.00p 96285
10/09/2020 774.00p 775.00p 751.00p 758.00p 53916
09/09/2020 764.00p 775.00p 750.00p 759.00p 58197
08/09/2020 767.00p 769.00p 753.00p 757.00p 88544
07/09/2020 759.00p 778.00p 752.35p 765.00p 55793
04/09/2020 761.00p 774.00p 751.00p 754.00p 189606
03/09/2020 788.00p 788.00p 750.00p 750.00p 86461
02/09/2020 782.00p 788.00p 761.00p 775.00p 96048
01/09/2020 775.00p 776.67p 757.00p 762.00p 377566
28/08/2020 790.00p 790.00p 771.00p 775.00p 97229
27/08/2020 781.00p 789.00p 769.12p 789.00p 63295
26/08/2020 782.00p 791.80p 781.00p 785.00p 162157
25/08/2020 810.00p 810.00p 782.00p 782.00p 69685
24/08/2020 805.00p 808.43p 781.00p 789.00p 59161
21/08/2020 791.00p 798.00p 784.30p 798.00p 35554
20/08/2020 790.00p 816.20p 781.00p 794.00p 49210
19/08/2020 805.00p 807.46p 790.00p 793.00p 65686
18/08/2020 790.00p 808.00p 790.00p 802.00p 66344
17/08/2020 792.00p 813.79p 788.00p 788.00p 48799
14/08/2020 791.00p 800.07p 791.00p 793.00p 33463
13/08/2020 806.00p 810.00p 792.00p 810.00p 48676
12/08/2020 800.00p 820.00p 781.00p 820.00p 72496
11/08/2020 803.00p 818.00p 791.00p 794.00p 104385
10/08/2020 778.00p 806.00p 776.00p 796.00p 92714
07/08/2020 757.00p 787.00p 755.62p 776.00p 69421
06/08/2020 771.00p 779.14p 754.00p 766.00p 74850
05/08/2020 772.00p 779.00p 761.00p 771.00p 66350
04/08/2020 759.00p 765.00p 737.25p 764.00p 45936
03/08/2020 727.00p 760.00p 723.00p 760.00p 85684
31/07/2020 731.00p 756.00p 728.00p 732.00p 53898
30/07/2020 750.00p 757.00p 727.00p 727.00p 61198
29/07/2020 769.00p 769.00p 736.00p 743.00p 58378
28/07/2020 744.00p 780.00p 744.00p 746.00p 40538
27/07/2020 749.00p 767.68p 740.00p 742.00p 105499
24/07/2020 750.00p 770.00p 742.00p 742.00p 58749
23/07/2020 751.00p 770.00p 750.00p 752.00p 42799
22/07/2020 751.00p 775.03p 750.00p 752.00p 74366
21/07/2020 773.00p 779.00p 751.00p 752.00p 59044
20/07/2020 751.00p 768.69p 751.00p 762.00p 71590
17/07/2020 755.00p 768.87p 750.00p 752.00p 81020
16/07/2020 766.00p 770.00p 757.00p 757.00p 36680
15/07/2020 759.00p 774.00p 753.00p 770.00p 61430
14/07/2020 760.00p 762.60p 750.00p 751.00p 142814
13/07/2020 778.00p 779.00p 762.00p 770.00p 92857
10/07/2020 755.00p 778.00p 755.00p 757.00p 91604
09/07/2020 787.00p 787.00p 755.00p 755.00p 114267
08/07/2020 760.00p 789.00p 760.00p 761.00p 81023
07/07/2020 784.00p 784.00p 764.00p 768.00p 115541
06/07/2020 786.00p 793.00p 769.00p 790.00p 79275
03/07/2020 795.00p 803.00p 766.00p 773.00p 93053
02/07/2020 789.00p 798.00p 777.00p 782.00p 118794
01/07/2020 791.00p 800.00p 777.00p 777.00p 46962
30/06/2020 795.00p 804.00p 774.00p 774.00p 142915
29/06/2020 782.00p 800.86p 781.00p 781.00p 85943
26/06/2020 794.00p 805.25p 787.00p 787.00p 42821
25/06/2020 792.00p 802.00p 784.00p 784.00p 40609
24/06/2020 824.00p 828.00p 791.00p 791.00p 62754
23/06/2020 820.00p 829.00p 813.00p 813.00p 96752
22/06/2020 821.00p 827.00p 802.00p 803.00p 47843
19/06/2020 817.00p 832.00p 798.00p 832.00p 157518
18/06/2020 793.00p 817.00p 791.00p 797.00p 75920
17/06/2020 791.00p 818.00p 791.00p 793.00p 45618
16/06/2020 785.00p 818.00p 755.00p 790.00p 79053
15/06/2020 751.00p 765.00p 725.72p 755.00p 183170
12/06/2020 762.00p 776.00p 744.00p 762.00p 139232
11/06/2020 799.00p 799.00p 765.00p 770.00p 170531
10/06/2020 797.00p 819.00p 793.00p 793.00p 267215
09/06/2020 837.00p 837.00p 794.00p 800.00p 147167
08/06/2020 815.00p 848.00p 810.00p 810.00p 205661
05/06/2020 817.00p 836.00p 793.00p 826.00p 184866
04/06/2020 818.00p 818.00p 790.64p 798.00p 111718
03/06/2020 815.00p 822.00p 799.61p 809.00p 113856
02/06/2020 811.00p 811.00p 787.00p 800.00p 76196
01/06/2020 805.00p 810.00p 778.00p 778.00p 99649
29/05/2020 800.00p 800.00p 777.00p 777.00p 61381
28/05/2020 773.00p 810.00p 773.00p 806.00p 104328

*Close Price adjusted for both dividends and splits