168.00p-1.50 (-0.89%)30 Aug 2024, 16:35
Henderson High Income Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 170.00p | 172.00p | 168.00p | 168.00p | 227,742 |
Aug 29, 2024 | 170.50p | 173.00p | 168.60p | 169.50p | 214,850 |
Aug 28, 2024 | 169.00p | 172.50p | 168.50p | 169.50p | 273,763 |
Aug 27, 2024 | 170.00p | 172.00p | 167.63p | 169.00p | 232,203 |
Aug 23, 2024 | 168.00p | 170.00p | 166.68p | 168.75p | 169,697 |
Aug 22, 2024 | 169.00p | 174.00p | 167.95p | 168.00p | 332,529 |
Aug 21, 2024 | 168.00p | 170.00p | 165.50p | 167.25p | 504,647 |
Aug 20, 2024 | 166.00p | 167.50p | 165.29p | 166.50p | 749,836 |
Aug 19, 2024 | 164.50p | 167.50p | 164.50p | 165.50p | 116,934 |
Aug 16, 2024 | 165.50p | 166.32p | 164.31p | 164.50p | 255,213 |
Aug 15, 2024 | 165.00p | 166.00p | 163.60p | 165.25p | 238,385 |
Aug 14, 2024 | 163.00p | 166.00p | 163.00p | 163.75p | 191,127 |
Aug 13, 2024 | 163.50p | 165.50p | 162.50p | 162.50p | 197,050 |
Aug 12, 2024 | 164.50p | 165.70p | 161.50p | 163.00p | 247,634 |
Aug 9, 2024 | 162.00p | 164.00p | 160.50p | 164.00p | 220,557 |
Aug 8, 2024 | 160.44p | 162.07p | 159.47p | 161.75p | 113,647 |
Aug 7, 2024 | 163.00p | 164.50p | 160.50p | 161.50p | 265,003 |
Aug 6, 2024 | 159.00p | 162.00p | 158.50p | 160.00p | 342,183 |
Aug 5, 2024 | 159.00p | 162.43p | 155.00p | 159.00p | 472,215 |
Aug 2, 2024 | 164.00p | 166.50p | 162.78p | 163.25p | 156,468 |
Aug 1, 2024 | 167.50p | 168.00p | 164.93p | 166.50p | 494,880 |
Jul 31, 2024 | 166.50p | 167.67p | 164.56p | 167.00p | 508,555 |
Jul 30, 2024 | 165.00p | 166.50p | 163.00p | 165.75p | 306,048 |
Jul 29, 2024 | 166.00p | 167.00p | 163.50p | 165.00p | 263,163 |
Jul 26, 2024 | 162.50p | 165.28p | 160.00p | 165.00p | 350,185 |
Jul 25, 2024 | 161.00p | 163.00p | 160.00p | 162.25p | 121,494 |
Jul 24, 2024 | 161.50p | 163.00p | 159.75p | 162.00p | 358,536 |
Jul 23, 2024 | 162.00p | 164.50p | 161.50p | 161.50p | 162,648 |
Jul 22, 2024 | 164.00p | 164.00p | 161.55p | 163.00p | 54,800 |
Jul 19, 2024 | 161.30p | 164.13p | 160.64p | 162.50p | 83,636 |
Jul 18, 2024 | 163.50p | 166.00p | 158.50p | 164.50p | 100,431 |
Jul 17, 2024 | 160.50p | 163.50p | 160.50p | 162.00p | 251,428 |
Jul 16, 2024 | 161.50p | 162.50p | 160.05p | 161.00p | 121,470 |
Jul 15, 2024 | 163.00p | 164.00p | 160.78p | 161.50p | 271,418 |
Jul 12, 2024 | 161.50p | 163.50p | 160.50p | 162.00p | 188,178 |
Jul 11, 2024 | 160.50p | 163.00p | 160.28p | 162.00p | 222,566 |
Jul 10, 2024 | 159.00p | 161.68p | 158.94p | 161.00p | 248,657 |
Jul 9, 2024 | 160.00p | 160.80p | 158.41p | 160.00p | 208,183 |
Jul 8, 2024 | 159.50p | 161.00p | 157.33p | 159.50p | 290,076 |
Jul 5, 2024 | 159.50p | 162.00p | 154.50p | 158.50p | 174,040 |
Jul 4, 2024 | 157.00p | 160.25p | 156.86p | 159.00p | 414,876 |
Jul 3, 2024 | 156.50p | 159.00p | 154.95p | 157.50p | 309,453 |
Jul 2, 2024 | 156.50p | 159.00p | 155.38p | 156.00p | 152,248 |
Jul 1, 2024 | 157.00p | 160.00p | 156.88p | 157.00p | 147,913 |
Jun 28, 2024 | 157.00p | 160.00p | 156.50p | 156.50p | 154,054 |
Jun 27, 2024 | 157.00p | 160.00p | 156.34p | 156.50p | 394,246 |
Jun 26, 2024 | 159.00p | 160.00p | 157.50p | 159.00p | 183,216 |
Jun 25, 2024 | 158.50p | 159.50p | 156.10p | 159.00p | 588,295 |
Jun 24, 2024 | 159.00p | 160.90p | 158.22p | 159.00p | 252,338 |
Jun 21, 2024 | 157.50p | 159.50p | 156.00p | 159.00p | 214,854 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.