- Share Prices
Henderson Smaller Companies Investment Trust PLC (HSL)
858.00p-16.00 (-1.83%)02 Oct 2024, 16:36
Henderson Smaller Companies Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 23, 2024 | 917.00p | 925.58p | 914.00p | 920.00p | 39,377 |
Aug 22, 2024 | 922.00p | 927.00p | 911.00p | 916.00p | 149,974 |
Aug 21, 2024 | 919.00p | 927.00p | 912.80p | 920.00p | 105,573 |
Aug 20, 2024 | 932.00p | 935.00p | 918.00p | 918.00p | 51,420 |
Aug 19, 2024 | 930.00p | 935.00p | 922.40p | 933.00p | 59,834 |
Aug 16, 2024 | 911.00p | 930.37p | 910.00p | 926.00p | 66,851 |
Aug 15, 2024 | 910.00p | 927.00p | 905.00p | 927.00p | 83,071 |
Aug 14, 2024 | 910.00p | 915.00p | 906.40p | 913.00p | 43,662 |
Aug 13, 2024 | 895.00p | 906.65p | 895.00p | 902.00p | 246,989 |
Aug 12, 2024 | 902.00p | 904.87p | 897.00p | 901.00p | 153,360 |
Aug 9, 2024 | 895.00p | 905.00p | 890.92p | 897.00p | 44,786 |
Aug 8, 2024 | 890.00p | 898.05p | 877.88p | 891.00p | 65,059 |
Aug 7, 2024 | 892.00p | 901.00p | 888.36p | 893.00p | 296,305 |
Aug 6, 2024 | 890.00p | 909.00p | 878.00p | 887.00p | 159,355 |
Aug 5, 2024 | 899.00p | 915.00p | 879.73p | 885.00p | 234,978 |
Aug 2, 2024 | 962.00p | 964.00p | 917.00p | 917.00p | 184,232 |
Aug 1, 2024 | 963.00p | 980.00p | 961.00p | 970.00p | 125,660 |
Jul 31, 2024 | 977.00p | 987.65p | 962.00p | 973.00p | 200,245 |
Jul 30, 2024 | 970.00p | 977.60p | 956.09p | 968.00p | 310,909 |
Jul 29, 2024 | 960.00p | 969.52p | 950.00p | 962.00p | 118,757 |
Jul 26, 2024 | 933.00p | 957.00p | 923.23p | 952.00p | 222,586 |
Jul 25, 2024 | 921.00p | 937.00p | 920.00p | 932.00p | 328,962 |
Jul 24, 2024 | 924.00p | 932.16p | 907.82p | 931.00p | 86,833 |
Jul 23, 2024 | 925.00p | 928.00p | 908.82p | 928.00p | 303,070 |
Jul 22, 2024 | 918.00p | 924.00p | 907.64p | 921.00p | 96,646 |
Jul 19, 2024 | 917.00p | 921.69p | 910.00p | 916.00p | 48,452 |
Jul 18, 2024 | 906.00p | 929.00p | 906.00p | 920.00p | 211,274 |
Jul 17, 2024 | 896.00p | 914.20p | 896.00p | 910.00p | 93,636 |
Jul 16, 2024 | 908.00p | 919.00p | 907.50p | 914.00p | 105,550 |
Jul 15, 2024 | 918.00p | 920.00p | 907.00p | 915.00p | 94,677 |
Jul 12, 2024 | 906.00p | 914.25p | 905.00p | 912.00p | 120,327 |
Jul 11, 2024 | 882.00p | 905.00p | 882.00p | 905.00p | 78,830 |
Jul 10, 2024 | 880.00p | 890.00p | 880.00p | 890.00p | 97,697 |
Jul 9, 2024 | 884.00p | 892.00p | 877.00p | 882.00p | 78,797 |
Jul 8, 2024 | 889.00p | 892.07p | 883.00p | 889.00p | 112,156 |
Jul 5, 2024 | 877.00p | 896.13p | 873.27p | 892.00p | 149,857 |
Jul 4, 2024 | 866.00p | 876.00p | 858.84p | 875.00p | 87,159 |
Jul 3, 2024 | 857.00p | 867.00p | 846.86p | 867.00p | 93,462 |
Jul 2, 2024 | 850.00p | 863.00p | 845.00p | 850.00p | 62,462 |
Jul 1, 2024 | 852.00p | 863.00p | 852.00p | 856.00p | 45,936 |
Jun 28, 2024 | 856.00p | 860.00p | 853.00p | 856.00p | 110,495 |
Jun 27, 2024 | 855.00p | 858.64p | 853.50p | 856.00p | 63,413 |
Jun 26, 2024 | 858.00p | 863.00p | 852.30p | 854.00p | 85,362 |
Jun 25, 2024 | 865.00p | 868.00p | 859.00p | 859.00p | 50,814 |
Jun 24, 2024 | 869.00p | 870.00p | 860.00p | 867.00p | 57,076 |
Jun 21, 2024 | 860.00p | 867.61p | 860.00p | 865.00p | 112,475 |
Jun 20, 2024 | 862.00p | 871.00p | 860.00p | 868.00p | 105,237 |
Jun 19, 2024 | 865.00p | 866.74p | 861.00p | 863.00p | 175,139 |
Jun 18, 2024 | 855.00p | 865.00p | 850.16p | 863.00p | 109,290 |
Jun 17, 2024 | 846.00p | 855.00p | 842.00p | 851.00p | 61,297 |