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
27/05/2020 767.00p 788.00p 756.11p 788.00p 168397
26/05/2020 754.00p 788.33p 737.67p 761.00p 135884
25/05/2020 720.00p 731.00p 715.00p 725.00p 85407
22/05/2020 720.00p 731.00p 715.00p 725.00p 85407
21/05/2020 702.00p 739.00p 695.00p 721.00p 122154
20/05/2020 714.00p 726.53p 706.00p 713.00p 71063
19/05/2020 738.00p 744.00p 714.00p 714.00p 90517
18/05/2020 714.00p 740.00p 692.47p 720.00p 197368
15/05/2020 699.00p 720.00p 685.00p 690.00p 168860
14/05/2020 729.00p 729.00p 665.00p 682.00p 184954
13/05/2020 740.00p 749.50p 720.00p 720.00p 84936
12/05/2020 736.00p 763.00p 733.72p 741.00p 138563
11/05/2020 754.00p 766.00p 732.73p 736.00p 132395
08/05/2020 753.00p 753.00p 728.06p 732.00p 105594
07/05/2020 753.00p 753.00p 728.06p 732.00p 105594
06/05/2020 740.00p 754.00p 728.00p 728.00p 89391
05/05/2020 738.00p 760.00p 738.00p 740.00p 100032
04/05/2020 734.00p 758.00p 726.90p 737.00p 100816
01/05/2020 752.00p 756.00p 735.00p 751.00p 122681
30/04/2020 759.00p 770.00p 747.76p 752.00p 164109
29/04/2020 726.00p 762.00p 726.00p 762.00p 145574
28/04/2020 725.00p 756.00p 725.00p 756.00p 137336
27/04/2020 723.00p 751.00p 706.00p 726.00p 175636
24/04/2020 713.00p 727.02p 712.00p 712.00p 114988
23/04/2020 711.00p 734.00p 708.00p 720.00p 122106
22/04/2020 700.00p 734.00p 696.00p 734.00p 70308
21/04/2020 705.00p 729.00p 694.00p 694.00p 106031
20/04/2020 753.00p 753.00p 711.26p 714.00p 180240
17/04/2020 749.00p 755.00p 724.20p 746.00p 116982
16/04/2020 722.00p 740.00p 697.00p 720.00p 134882
15/04/2020 770.00p 770.00p 703.52p 715.00p 182844
14/04/2020 777.00p 794.00p 760.00p 770.00p 173715
09/04/2020 764.00p 800.00p 745.00p 800.00p 147090
08/04/2020 735.00p 770.00p 721.00p 759.00p 175434
07/04/2020 714.00p 760.00p 701.00p 750.00p 190234
06/04/2020 685.00p 715.64p 672.25p 712.00p 206938
03/04/2020 680.00p 680.00p 644.00p 644.00p 116328
02/04/2020 648.00p 681.00p 648.00p 681.00p 144664
01/04/2020 685.00p 690.20p 647.00p 658.00p 188583
31/03/2020 640.00p 700.03p 640.00p 690.00p 335878
30/03/2020 685.00p 685.00p 617.80p 654.00p 212508
27/03/2020 710.00p 710.00p 654.00p 655.00p 186028
26/03/2020 630.00p 715.00p 623.76p 712.00p 233384
25/03/2020 560.00p 668.00p 559.72p 647.00p 306182
24/03/2020 520.00p 562.00p 509.72p 562.00p 325622
23/03/2020 520.00p 536.09p 492.45p 499.50p 361692
20/03/2020 510.00p 603.00p 510.00p 544.00p 293839
19/03/2020 540.00p 540.00p 470.00p 497.50p 701251
18/03/2020 571.00p 590.00p 510.52p 519.00p 346783
17/03/2020 670.00p 670.00p 575.29p 584.00p 465339
16/03/2020 717.00p 736.00p 618.09p 649.00p 361806
13/03/2020 765.00p 805.00p 746.00p 746.00p 238170
12/03/2020 784.00p 868.00p 753.00p 760.00p 203211
11/03/2020 869.00p 880.00p 835.00p 840.00p 207828
10/03/2020 865.00p 899.00p 842.00p 842.00p 269901
09/03/2020 870.00p 870.00p 811.99p 843.00p 235759
06/03/2020 877.00p 907.97p 854.00p 881.00p 224573
05/03/2020 939.00p 939.00p 876.00p 900.00p 194562
04/03/2020 914.00p 927.00p 891.00p 909.00p 142291
03/03/2020 890.00p 930.00p 886.00p 905.00p 282481
02/03/2020 920.00p 930.00p 865.00p 884.00p 394491
28/02/2020 900.00p 977.00p 845.67p 890.00p 413114
27/02/2020 990.00p 990.00p 931.00p 934.00p 210192
26/02/2020 989.00p 1,006.00p 954.00p 991.00p 346816
25/02/2020 1,032.00p 1,036.00p 998.00p 1,006.00p 155054
24/02/2020 1,052.00p 1,059.20p 1,014.00p 1,032.00p 234774
21/02/2020 1,066.00p 1,074.00p 1,062.00p 1,062.00p 64737
20/02/2020 1,074.00p 1,084.00p 1,064.00p 1,074.00p 62351
19/02/2020 1,064.00p 1,076.00p 1,064.00p 1,072.00p 51158
18/02/2020 1,062.00p 1,072.33p 1,060.00p 1,072.00p 67730
17/02/2020 1,080.00p 1,080.00p 1,068.88p 1,076.00p 75182
14/02/2020 1,066.00p 1,073.56p 1,064.00p 1,068.00p 86331
13/02/2020 1,080.00p 1,081.00p 1,060.00p 1,070.00p 76401
12/02/2020 1,090.00p 1,092.00p 1,079.37p 1,082.00p 69293
11/02/2020 1,086.00p 1,090.00p 1,076.00p 1,080.00p 128260
10/02/2020 1,068.00p 1,086.00p 1,068.00p 1,084.00p 61426
07/02/2020 1,090.00p 1,090.00p 1,070.00p 1,080.00p 51762
06/02/2020 1,088.00p 1,091.00p 1,082.00p 1,090.00p 118464
05/02/2020 1,088.00p 1,094.00p 1,082.00p 1,088.00p 74368
04/02/2020 1,074.00p 1,092.00p 1,072.40p 1,084.00p 159324
03/02/2020 1,064.00p 1,080.00p 1,060.00p 1,070.00p 143223
31/01/2020 1,072.00p 1,080.00p 1,062.00p 1,064.00p 84240
30/01/2020 1,090.00p 1,090.00p 1,069.58p 1,070.00p 69869
29/01/2020 1,084.00p 1,094.00p 1,078.40p 1,082.00p 84872
28/01/2020 1,072.00p 1,086.00p 1,069.50p 1,076.00p 260756
27/01/2020 1,070.00p 1,080.00p 1,062.00p 1,068.00p 134298
24/01/2020 1,072.00p 1,084.00p 1,072.00p 1,080.00p 86183
23/01/2020 1,088.00p 1,088.00p 1,064.00p 1,064.00p 49580
22/01/2020 1,076.00p 1,095.94p 1,072.00p 1,072.00p 100337
21/01/2020 1,072.00p 1,076.00p 1,066.00p 1,076.00p 87097
20/01/2020 1,082.00p 1,082.00p 1,068.00p 1,078.00p 99330
17/01/2020 1,072.00p 1,083.00p 1,066.00p 1,082.00p 142448
16/01/2020 1,078.00p 1,078.00p 1,066.00p 1,078.00p 74044
15/01/2020 1,082.00p 1,082.00p 1,068.00p 1,068.00p 153992
14/01/2020 1,076.00p 1,080.00p 1,072.00p 1,074.00p 165599
13/01/2020 1,082.00p 1,092.00p 1,072.00p 1,080.00p 236382
10/01/2020 1,088.00p 1,094.50p 1,078.00p 1,084.00p 110417
09/01/2020 1,078.00p 1,098.00p 1,072.08p 1,084.00p 162067
08/01/2020 1,070.00p 1,077.60p 1,062.00p 1,072.00p 79578
07/01/2020 1,064.00p 1,092.00p 1,064.00p 1,078.00p 117936
06/01/2020 1,094.00p 1,094.00p 1,062.00p 1,070.00p 238757
03/01/2020 1,100.00p 1,100.00p 1,083.32p 1,094.00p 158604
02/01/2020 1,090.00p 1,102.00p 1,088.98p 1,098.00p 258354
31/12/2019 1,102.00p 1,102.00p 1,090.92p 1,092.00p 86120
30/12/2019 1,102.00p 1,102.00p 1,088.00p 1,092.00p 120377
27/12/2019 1,080.00p 1,104.00p 1,075.78p 1,102.00p 121253
24/12/2019 1,074.00p 1,077.64p 1,066.30p 1,070.00p 123819
23/12/2019 1,054.00p 1,076.00p 1,054.00p 1,076.00p 125654
20/12/2019 1,070.00p 1,070.00p 1,052.00p 1,070.00p 389451
19/12/2019 1,064.00p 1,076.88p 1,062.00p 1,068.00p 249202
18/12/2019 1,078.00p 1,084.12p 1,065.95p 1,072.00p 233414
17/12/2019 1,094.00p 1,098.00p 1,072.00p 1,078.00p 468887
16/12/2019 1,036.00p 1,098.00p 1,035.99p 1,098.00p 966023
13/12/2019 1,008.00p 1,074.00p 1,007.18p 1,036.00p 552448
12/12/2019 980.00p 984.08p 971.00p 979.00p 117229
11/12/2019 989.00p 989.00p 966.00p 980.00p 109322
10/12/2019 986.00p 987.98p 977.00p 980.00p 94504
09/12/2019 975.00p 988.00p 970.00p 981.00p 230924
06/12/2019 969.00p 976.00p 963.00p 969.00p 198885
05/12/2019 973.00p 973.00p 963.68p 968.00p 153826
04/12/2019 963.00p 973.00p 963.00p 967.00p 123163
03/12/2019 972.00p 975.00p 953.00p 963.00p 86758
02/12/2019 980.00p 986.00p 970.59p 972.00p 163009
29/11/2019 984.00p 986.00p 975.00p 975.00p 167582
28/11/2019 969.00p 986.00p 966.00p 983.00p 106714
27/11/2019 961.00p 976.00p 956.41p 976.00p 170413
26/11/2019 949.00p 980.00p 944.68p 980.00p 152559
25/11/2019 925.00p 948.00p 920.82p 947.00p 132314
22/11/2019 919.00p 926.15p 914.16p 922.00p 69903
21/11/2019 907.00p 915.00p 903.00p 913.00p 157061
20/11/2019 912.00p 915.00p 908.00p 913.00p 127480
19/11/2019 914.00p 916.37p 908.00p 914.00p 175697
18/11/2019 910.00p 917.25p 908.92p 909.00p 74574
15/11/2019 904.00p 910.00p 904.00p 908.00p 114576
14/11/2019 908.00p 911.00p 903.00p 905.00p 35734
13/11/2019 910.00p 910.00p 905.00p 907.00p 105360
12/11/2019 904.00p 912.00p 904.00p 911.00p 58936
11/11/2019 901.00p 909.00p 894.00p 904.00p 84783
08/11/2019 899.00p 904.00p 898.00p 903.00p 115473
07/11/2019 893.00p 903.00p 889.98p 903.00p 84191
06/11/2019 894.00p 894.00p 887.00p 894.00p 54989
05/11/2019 894.00p 901.00p 890.00p 901.00p 73418
04/11/2019 890.00p 894.00p 886.04p 894.00p 62101
01/11/2019 876.00p 892.00p 876.00p 892.00p 58521
31/10/2019 885.00p 885.00p 876.00p 882.00p 43544
30/10/2019 878.00p 885.00p 878.00p 885.00p 244785
29/10/2019 875.00p 885.00p 875.00p 885.00p 32156
28/10/2019 880.00p 885.00p 878.26p 885.00p 45748
25/10/2019 883.00p 885.00p 873.55p 883.00p 60427
24/10/2019 885.00p 892.00p 881.00p 882.00p 94707
23/10/2019 885.00p 885.00p 881.34p 884.00p 90239
22/10/2019 890.00p 890.00p 877.50p 883.00p 131406
21/10/2019 888.00p 892.00p 879.00p 892.00p 124144
18/10/2019 873.00p 890.00p 871.00p 890.00p 138127
17/10/2019 862.00p 881.00p 862.00p 880.00p 742769
16/10/2019 867.00p 871.00p 859.00p 869.00p 272071
15/10/2019 863.00p 871.00p 854.00p 870.00p 247723
14/10/2019 863.00p 868.02p 854.00p 863.00p 152940
11/10/2019 838.00p 868.00p 837.00p 868.00p 428436
10/10/2019 844.00p 850.00p 837.00p 839.00p 102846
09/10/2019 847.00p 850.00p 843.00p 844.00p 85838
08/10/2019 850.00p 854.00p 840.00p 847.00p 136191
07/10/2019 860.00p 861.00p 845.64p 850.00p 91136
04/10/2019 858.00p 865.00p 853.00p 865.00p 973259
03/10/2019 851.00p 865.00p 851.00p 853.00p 159521
02/10/2019 862.00p 862.00p 850.00p 855.00p 147029
01/10/2019 866.00p 868.00p 855.00p 861.50p 72262
30/09/2019 862.00p 867.81p 851.34p 864.50p 20531
27/09/2019 858.00p 859.00p 850.00p 859.00p 43537
26/09/2019 859.00p 859.12p 848.34p 854.00p 85292
25/09/2019 863.00p 863.00p 851.00p 860.00p 53701
24/09/2019 876.00p 876.00p 852.00p 858.00p 53673
23/09/2019 875.00p 875.88p 855.00p 868.00p 131231
20/09/2019 855.00p 874.00p 849.15p 874.00p 111220
19/09/2019 839.00p 855.00p 836.00p 845.00p 39964
18/09/2019 853.00p 853.23p 838.00p 838.00p 30744
17/09/2019 840.00p 846.00p 834.00p 844.00p 89929
16/09/2019 841.00p 844.42p 831.00p 838.50p 49147
13/09/2019 831.00p 840.58p 831.00p 838.50p 44173
12/09/2019 836.00p 841.18p 829.00p 834.00p 88509
11/09/2019 826.00p 835.00p 824.09p 832.50p 73125
10/09/2019 824.00p 826.00p 821.00p 824.00p 32648
09/09/2019 812.00p 826.00p 812.00p 822.50p 49241
06/09/2019 822.00p 822.00p 815.20p 821.00p 43084
05/09/2019 817.00p 819.50p 812.00p 812.00p 60059
04/09/2019 814.00p 817.00p 808.80p 816.00p 26025
03/09/2019 810.00p 818.00p 803.82p 809.50p 103667
02/09/2019 810.00p 812.22p 804.00p 810.00p 60704
30/08/2019 803.00p 812.00p 803.00p 806.50p 56767
29/08/2019 800.50p 802.00p 799.00p 799.00p 40825
28/08/2019 794.00p 802.62p 794.00p 799.50p 56079
27/08/2019 802.00p 802.00p 798.00p 802.00p 54772
23/08/2019 802.00p 806.50p 794.55p 796.00p 40866
22/08/2019 798.00p 800.50p 794.56p 798.50p 26110
21/08/2019 801.00p 801.00p 786.65p 797.00p 32872
20/08/2019 790.00p 796.00p 788.98p 796.00p 45831
19/08/2019 787.00p 801.00p 776.88p 791.00p 62069
16/08/2019 770.00p 780.00p 761.00p 775.00p 86161
15/08/2019 772.00p 785.00p 751.20p 764.00p 131528
14/08/2019 791.00p 795.59p 778.98p 781.00p 125732

*Close Price adjusted for both dividends and splits