HSL

Henderson Smaller Compan... Historical Data - HSL

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Henderson Smaller Companies Investment Trust Plc HSL London Ordinary Share GB0009065060 ORD 25P
  Price Change Price Change % Stock Price Last Trade
20.00 1.63% 1,248.00 10:35:13
Open Price Low Price High Price Close Price Previous Close
1,236.00 1,236.00 1,254.00 1,248.00 1,228.00
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

HSL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,246.001,274.001,208.001,246.22126,4442.000.16%
1 Month1,250.001,274.001,208.001,241.36130,520-2.00-0.16%
3 Months1,082.001,274.001,070.001,172.88154,630166.0015.34%
6 Months935.001,274.00905.001,092.73155,229313.0033.48%
1 Year729.001,274.00665.00953.39143,371519.0071.19%
3 Years944.001,274.00470.00901.74132,851304.0032.2%
5 Years600.001,274.00470.00854.77113,129648.00108.0%

HSL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 1,248.00 20.00 1.63% 1,236.00 1,254.00 1,236.00 56,526
May 13 2021 1,228.00 0.00 0.0% 1,228.00 1,234.00 1,208.00 96,479
May 12 2021 1,228.00 -4.00 -0.32% 1,240.00 1,254.00 1,228.00 94,911
May 11 2021 1,232.00 -34.00 -2.69% 1,248.00 1,258.00 1,232.00 161,109
May 10 2021 1,266.00 -2.00 -0.16% 1,274.00 1,274.00 1,254.00 157,576
May 07 2021 1,268.00 26.00 2.09% 1,246.00 1,274.00 1,246.00 122,144
May 06 2021 1,242.00 8.00 0.65% 1,244.00 1,250.00 1,236.00 100,834
May 05 2021 1,234.00 -14.00 -1.12% 1,236.00 1,252.00 1,226.00 118,549
May 04 2021 1,248.00 12.00 0.97% 1,244.00 1,260.00 1,236.00 185,137
Apr 30 2021 1,236.00 0.00 0.0% 1,236.00 1,248.00 1,228.00 194,611
Apr 29 2021 1,236.00 2.00 0.16% 1,238.00 1,260.00 1,234.00 245,730
Apr 28 2021 1,234.00 -12.00 -0.96% 1,248.00 1,262.00 1,234.00 142,222
Apr 27 2021 1,246.00 -10.00 -0.8% 1,258.00 1,264.00 1,244.00 115,824
Apr 26 2021 1,256.00 16.00 1.29% 1,234.00 1,256.00 1,228.00 95,641
Apr 23 2021 1,240.00 -6.00 -0.48% 1,248.00 1,248.00 1,238.00 69,997
Apr 22 2021 1,246.00 26.00 2.13% 1,210.00 1,246.00 1,210.00 117,113
Apr 21 2021 1,220.00 -6.00 -0.49% 1,230.00 1,234.00 1,214.00 134,724
Apr 20 2021 1,226.00 -24.00 -1.92% 1,248.00 1,254.00 1,226.00 92,018
Apr 19 2021 1,250.00 2.00 0.16% 1,248.00 1,254.00 1,244.00 131,318
Apr 16 2021 1,248.00 0.00 0.0% 1,250.00 1,250.00 1,244.00 103,951
Apr 15 2021 1,248.00 4.00 0.32% 1,244.00 1,252.00 1,244.00 160,367
See More Historical Prices »
Your Recent History
LSE
HSL
Henderson ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210515 08:37:47