Henderson Far East Income Ltd. (HFEL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henderson Far East Income Ltd.

Date Open High Low Close* Volume
16/07/2010 295.00p 295.50p 292.75p 292.75p 91987
15/07/2010 295.00p 295.50p 292.75p 293.50p 98175
14/07/2010 295.75p 296.00p 293.50p 295.50p 98250
13/07/2010 293.50p 295.75p 292.83p 294.25p 58675
12/07/2010 293.00p 295.15p 291.00p 291.25p 138476
09/07/2010 295.00p 295.15p 292.26p 295.00p 35172
08/07/2010 293.75p 294.90p 292.50p 292.50p 44491
07/07/2010 291.75p 292.14p 287.61p 291.50p 170688
06/07/2010 291.25p 293.00p 291.00p 292.00p 124340
05/07/2010 291.25p 291.25p 286.05p 291.25p 49071
02/07/2010 288.00p 291.25p 286.63p 291.25p 34336
01/07/2010 291.00p 298.00p 286.01p 286.50p 102082
30/06/2010 295.00p 295.00p 290.81p 291.00p 38958
29/06/2010 297.00p 297.00p 293.00p 293.50p 76714
28/06/2010 302.00p 302.00p 297.31p 299.50p 43164
25/06/2010 302.00p 302.00p 297.50p 297.50p 117557
24/06/2010 304.00p 304.95p 300.00p 300.00p 86304
23/06/2010 302.75p 306.50p 302.30p 304.00p 55036
22/06/2010 304.75p 307.00p 303.30p 305.00p 99202
21/06/2010 300.50p 307.00p 300.40p 305.75p 90878
18/06/2010 300.00p 300.00p 295.25p 295.75p 73290
17/06/2010 300.00p 300.00p 296.00p 300.00p 73351
16/06/2010 298.00p 301.00p 298.00p 299.50p 111735
15/06/2010 297.25p 299.75p 294.50p 297.25p 87877
14/06/2010 294.00p 300.00p 293.90p 298.25p 97265
11/06/2010 293.00p 294.00p 292.25p 292.50p 41510
10/06/2010 290.50p 293.00p 290.00p 292.00p 46622
09/06/2010 292.00p 292.00p 288.25p 288.25p 77282
08/06/2010 290.00p 291.50p 288.00p 288.50p 92047
07/06/2010 291.00p 291.00p 287.50p 287.50p 26770
04/06/2010 295.00p 298.00p 291.50p 291.50p 126152
03/06/2010 297.00p 297.00p 295.00p 295.00p 47075
02/06/2010 290.00p 293.50p 287.67p 293.50p 69896
01/06/2010 294.00p 295.89p 290.00p 290.75p 82538
28/05/2010 294.00p 296.00p 292.76p 293.50p 39141
27/05/2010 292.00p 293.72p 288.50p 292.50p 91807
26/05/2010 288.00p 291.00p 283.00p 291.00p 82586
25/05/2010 293.00p 293.00p 281.25p 282.00p 50730
24/05/2010 298.00p 299.25p 294.50p 299.25p 70819
21/05/2010 296.75p 298.00p 291.53p 298.00p 87363
20/05/2010 296.00p 299.50p 294.00p 294.00p 91927
19/05/2010 303.00p 304.00p 298.00p 302.50p 109088
18/05/2010 307.50p 308.50p 305.00p 306.00p 121858
17/05/2010 306.00p 307.24p 302.50p 302.50p 52931
14/05/2010 306.25p 309.19p 305.00p 306.00p 62438
13/05/2010 305.00p 309.24p 305.00p 306.50p 96067
12/05/2010 304.75p 304.75p 301.75p 304.75p 92595
11/05/2010 302.25p 304.00p 300.00p 304.00p 48824
10/05/2010 306.00p 310.00p 305.00p 307.25p 252532
07/05/2010 299.50p 302.74p 295.98p 296.00p 99100
06/05/2010 302.00p 305.00p 299.50p 299.50p 42468
05/05/2010 307.00p 307.00p 302.00p 302.00p 82633
04/05/2010 306.50p 310.89p 305.00p 305.00p 60809
30/04/2010 313.00p 313.00p 307.50p 308.25p 109328
29/04/2010 311.00p 312.75p 306.00p 312.75p 119742
28/04/2010 311.00p 312.00p 306.50p 307.75p 193635
27/04/2010 315.00p 315.72p 309.75p 309.75p 84931
26/04/2010 317.00p 318.64p 314.75p 316.00p 66886
23/04/2010 313.00p 316.00p 311.50p 316.00p 59849
22/04/2010 312.50p 313.39p 308.25p 308.25p 92336
21/04/2010 312.00p 314.50p 312.00p 312.00p 50356
20/04/2010 309.00p 312.00p 307.25p 310.50p 81381
19/04/2010 313.50p 313.50p 308.50p 308.50p 72238
16/04/2010 314.50p 319.75p 310.00p 310.00p 80368
15/04/2010 316.00p 319.00p 314.75p 317.50p 48866
14/04/2010 314.75p 320.00p 314.75p 320.00p 50918
13/04/2010 316.75p 319.60p 316.00p 319.00p 70020
12/04/2010 318.50p 321.50p 317.48p 321.00p 35907
09/04/2010 320.00p 322.00p 319.00p 322.00p 106760
08/04/2010 318.50p 320.50p 316.50p 319.50p 97975
07/04/2010 319.00p 321.00p 319.00p 321.00p 80403
06/04/2010 319.50p 321.00p 317.00p 321.00p 164079
01/04/2010 317.50p 319.29p 315.75p 317.75p 112830
31/03/2010 315.00p 318.89p 313.00p 317.00p 100511
30/03/2010 317.00p 320.00p 316.50p 317.50p 133190
29/03/2010 315.25p 319.89p 315.25p 317.00p 120652
26/03/2010 314.25p 319.89p 314.00p 317.50p 130411
25/03/2010 317.00p 318.00p 313.00p 318.00p 96745
24/03/2010 314.50p 317.00p 313.00p 317.00p 116139
23/03/2010 314.00p 314.50p 309.75p 314.50p 137038
22/03/2010 308.75p 314.00p 308.65p 314.00p 147582
19/03/2010 313.25p 313.64p 309.75p 310.00p 88423
18/03/2010 313.00p 314.50p 309.85p 314.50p 104171
17/03/2010 312.00p 313.00p 309.76p 311.25p 108744
16/03/2010 312.50p 312.75p 309.00p 310.50p 96409
15/03/2010 311.00p 313.00p 309.49p 312.50p 133262
12/03/2010 313.50p 315.00p 311.25p 313.00p 97180
11/03/2010 314.50p 316.40p 311.50p 313.50p 113759
10/03/2010 309.75p 314.50p 309.75p 314.50p 151856
09/03/2010 309.00p 312.25p 309.00p 311.00p 119343
08/03/2010 307.25p 312.00p 307.25p 312.00p 89282
05/03/2010 306.25p 309.75p 306.25p 309.75p 41001
04/03/2010 307.00p 309.00p 306.50p 309.00p 81073
03/03/2010 306.75p 310.00p 306.75p 310.00p 69033
02/03/2010 307.00p 309.65p 305.50p 308.00p 166384
01/03/2010 300.00p 305.90p 300.00p 305.00p 143938
26/02/2010 298.00p 300.00p 295.30p 300.00p 76617
25/02/2010 297.00p 297.65p 293.50p 293.50p 88992
24/02/2010 296.00p 297.40p 294.75p 296.50p 110088
23/02/2010 297.00p 297.50p 295.00p 296.25p 87092
22/02/2010 295.00p 299.65p 295.00p 296.00p 108338
19/02/2010 291.50p 294.00p 291.49p 294.00p 90589
18/02/2010 293.50p 296.00p 291.70p 293.00p 111474
17/02/2010 294.00p 299.00p 292.10p 294.00p 208706
16/02/2010 292.00p 294.00p 290.00p 294.00p 107614
15/02/2010 291.00p 291.00p 289.00p 289.00p 120349
12/02/2010 289.00p 292.25p 287.00p 288.75p 202905
11/02/2010 290.00p 291.75p 287.00p 290.25p 110828
10/02/2010 289.00p 289.00p 286.00p 286.00p 55018
09/02/2010 290.00p 290.00p 288.35p 289.00p 43880
08/02/2010 288.00p 290.00p 287.75p 288.50p 79377
05/02/2010 287.00p 290.00p 283.20p 290.00p 181156
04/02/2010 291.25p 292.00p 287.00p 287.00p 62184
03/02/2010 289.25p 291.25p 288.30p 291.25p 74034
02/02/2010 287.50p 291.00p 287.50p 290.50p 90771
01/02/2010 285.50p 287.50p 283.47p 287.00p 173159
29/01/2010 285.50p 286.00p 283.50p 283.50p 168309
28/01/2010 288.00p 288.00p 283.00p 283.50p 142565
27/01/2010 287.25p 288.25p 281.68p 282.50p 93496
26/01/2010 287.00p 291.00p 285.95p 287.25p 149425
25/01/2010 293.00p 294.00p 288.15p 289.25p 147864
22/01/2010 292.50p 295.00p 291.50p 293.50p 136615
21/01/2010 298.75p 299.00p 292.00p 292.00p 85638
20/01/2010 297.00p 300.00p 295.50p 295.50p 84499
19/01/2010 296.25p 301.75p 296.00p 299.75p 58690
18/01/2010 300.00p 302.50p 295.05p 300.00p 121875
15/01/2010 300.00p 300.00p 295.50p 295.50p 91137
14/01/2010 296.00p 300.00p 294.25p 298.50p 101780
13/01/2010 301.25p 303.75p 293.25p 293.25p 119083
12/01/2010 308.00p 308.00p 302.50p 303.75p 100652
11/01/2010 307.00p 310.00p 304.00p 305.00p 143527
08/01/2010 303.00p 307.00p 303.00p 305.25p 88581
07/01/2010 303.00p 307.50p 300.76p 302.00p 77844
06/01/2010 304.00p 305.40p 302.50p 303.00p 113155
05/01/2010 302.00p 305.75p 302.00p 304.25p 110062
04/01/2010 302.00p 302.00p 299.00p 301.75p 61539
31/12/2009 298.00p 301.90p 297.30p 299.75p 34157
30/12/2009 296.50p 298.00p 291.50p 297.25p 27414
29/12/2009 295.25p 296.50p 293.50p 295.75p 16747
24/12/2009 294.50p 294.74p 292.51p 293.75p 25468
23/12/2009 293.00p 293.50p 292.00p 292.00p 76309
22/12/2009 292.00p 292.00p 290.20p 292.00p 131712
21/12/2009 289.00p 291.00p 288.10p 291.00p 107348
18/12/2009 290.00p 291.75p 286.25p 286.25p 164236
17/12/2009 294.00p 294.00p 291.00p 292.50p 154070
16/12/2009 298.00p 299.75p 293.75p 296.50p 133810
15/12/2009 300.25p 301.50p 298.00p 300.00p 85693
14/12/2009 299.75p 303.00p 298.50p 300.50p 104316
11/12/2009 296.00p 299.00p 296.00p 298.50p 108820
10/12/2009 292.00p 296.00p 291.50p 294.25p 95337
09/12/2009 293.25p 295.00p 292.00p 293.25p 179917
08/12/2009 294.00p 299.00p 292.00p 293.75p 148971
07/12/2009 289.00p 301.00p 288.00p 295.50p 194647
04/12/2009 288.50p 292.00p 286.58p 291.00p 140412
03/12/2009 291.50p 292.00p 284.25p 285.50p 89768
02/12/2009 287.00p 290.00p 283.50p 288.50p 70156
01/12/2009 287.00p 291.00p 284.50p 290.00p 108213
30/11/2009 287.00p 288.25p 283.75p 285.50p 160624
27/11/2009 280.75p 285.00p 274.00p 284.50p 186410
26/11/2009 286.00p 287.65p 281.25p 281.25p 109864
25/11/2009 286.00p 288.50p 286.00p 288.50p 177564
24/11/2009 290.00p 290.00p 286.00p 286.75p 107163
23/11/2009 286.00p 297.00p 286.00p 291.25p 175178
20/11/2009 287.50p 288.00p 286.00p 286.00p 116968
19/11/2009 287.50p 290.01p 287.50p 287.50p 137281
18/11/2009 291.00p 291.00p 288.25p 289.50p 140799
17/11/2009 295.00p 295.00p 289.25p 289.75p 133729
16/11/2009 292.50p 297.50p 292.26p 295.00p 188639
13/11/2009 293.00p 294.00p 291.00p 293.00p 154167
12/11/2009 294.00p 294.75p 292.50p 294.50p 63490
11/11/2009 290.00p 295.00p 290.00p 295.00p 128110
10/11/2009 289.00p 290.00p 287.00p 288.75p 58899
09/11/2009 286.75p 288.00p 285.50p 286.75p 48584
06/11/2009 285.25p 285.75p 282.00p 284.75p 80988
05/11/2009 283.25p 284.00p 282.00p 284.00p 63448
04/11/2009 281.50p 285.00p 281.25p 284.50p 94371
03/11/2009 281.00p 283.00p 280.50p 280.50p 64985
02/11/2009 280.50p 286.00p 280.50p 285.50p 113097
30/10/2009 287.00p 287.75p 279.50p 279.50p 140526
29/10/2009 279.00p 286.50p 279.00p 286.00p 244922
28/10/2009 291.00p 291.00p 284.25p 284.25p 58358
27/10/2009 290.00p 293.00p 288.25p 290.25p 181599
26/10/2009 296.00p 296.00p 293.00p 293.00p 57292
23/10/2009 294.00p 296.00p 290.50p 296.00p 72371
22/10/2009 293.25p 293.25p 290.00p 291.00p 392201
21/10/2009 295.25p 298.50p 293.00p 296.75p 139848
20/10/2009 298.00p 299.50p 295.75p 295.75p 121771
19/10/2009 298.00p 300.00p 298.00p 299.25p 149879
16/10/2009 298.00p 301.00p 294.50p 297.50p 228856
15/10/2009 305.50p 305.50p 299.75p 299.75p 142856
14/10/2009 303.00p 306.00p 300.50p 306.00p 134830
13/10/2009 302.00p 302.00p 298.25p 298.25p 71869
12/10/2009 299.00p 303.00p 299.00p 301.00p 95223
09/10/2009 294.00p 299.00p 294.00p 297.25p 106069
08/10/2009 292.00p 294.00p 292.00p 293.00p 62506
07/10/2009 290.00p 292.00p 286.75p 290.25p 59609
06/10/2009 284.50p 288.00p 284.50p 288.00p 72594
05/10/2009 282.50p 285.00p 282.50p 284.50p 70235
02/10/2009 282.25p 283.00p 280.25p 280.25p 53245
01/10/2009 284.00p 285.50p 283.50p 283.50p 27354

*Close Price adjusted for both dividends and splits