Henderson Smaller Companies Investment Trust Plc Historical Data - HSL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-11	-1.33010882709	827	838	811	107904	819.14330569	DE
4	-29	-3.43195266272	845	867	811	140636	835.89296704	DE
12	-116	-12.4463519313	932	932	811	136491	855.64548066	DE
26	-20	-2.39234449761	836	987	811	132680	876.76043831	DE
52	125	18.0897250362	691	987	689	127170	829.93756946	DE
156	-406	-33.2242225859	1222	1260	626	108217	853.35309475	DE
260	-88	-9.73451327434	904	1378	470	122843	912.2913187	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1731346200	827	11	1.35	820	830	819	81880
1731087000	816	-13	-1.57	822	822	816	61202
1731000600	829	11	1.34	813	829	813	79844
1730914200	818	7	0.86	829	838	816	191454
1730827800	811	-15	-1.82	827	827	811	125138
1730741400	826	-6	-0.72	842	842	826	89483
1730482200	832	8	0.97	830	832	829	72694
1730395800	824	-18	-2.14	842	842	824	75593
1730309400	842	13	1.57	825	865	823	250652
1730223000	829	-10	-1.19	833	833	829	311206
1730136600	839	-7	-0.83	848	848	836	281071
1729873800	846	8	0.95	839	846	839	147834
1729787400	838	6	0.72	835	841	835	166403
1729701000	832	-9	-1.07	837	837	832	77469
1729614600	841	-3	-0.36	844	844	835	228379
1729528200	844	-21	-2.43	858	858	844	108696
1729269000	865	5	0.58	857	867	857	77404
1729182600	860	8	0.94	854	864	854	65484
1729096200	852	9	1.07	849	857	848	126958
1729009800	843	0	0.00	845	848	842	193869
1728923400	843	-1	-0.12	840	845	836	481334
1728664200	844	3	0.36	843	846	833	494445
1728577800	841	-11	-1.29	855	855	841	173529
1728491400	852	6	0.71	850	858	850	232506
1728405000	846	-15	-1.74	857	857	845	128066
1728318600	861	0	0.00	853	864	853	157265
1728059400	861	6	0.70	859	865	855	145598
1727973000	855	-3	-0.35	861	861	855	59009
1727886600	858	-16	-1.83	870	871	858	292697
1727800200	874	-6	-0.68	880	883	872	66985
1727713800	880	-7	-0.79	885	885	877	86082
1727454600	887	20	2.31	869	887	869	85809
1727368200	867	5	0.58	860	872	860	159741
1727281800	862	-4	-0.46	862	869	861	149774
1727195400	866	-2	-0.23	866	867	864	177250
1727109000	868	1	0.12	869	869	867	156919
1726849800	867	-4	-0.46	858	867	858	157196
1726763400	871	7	0.81	868	872	867	98846
1726677000	864	-6	-0.69	867	868	864	79023
1726590600	870	-1	-0.11	868	875	868	81897
1726504200	871	6	0.69	861	871	861	80807
1726245000	865	13	1.53	855	865	853	80704
1726158600	852	6	0.71	854	856	852	83111
1726072200	846	-7	-0.82	850	850	846	55637
1725985800	853	-2	-0.23	852	854	849	41196
1725899400	855	6	0.71	857	857	850	76711
1725640200	849	-14	-1.62	862	864	849	118513
1725553800	863	-9	-1.03	871	872	862	135218
1725467400	872	-6	-0.68	874	879	872	61215
1725381000	878	-9	-1.01	887	888	878	188663
1725294600	887	-3	-0.34	892	892	885	101963
1725035400	890	-3	-0.34	900	900	890	101951
1724949000	893	-24	-2.62	900	902	893	79396
1724862600	917	-2	-0.22	929	929	914	99973
1724776200	919	-1	-0.11	914	925	914	101619
1724430600	920	4	0.44	917	923	917	39377
1724344200	916	-4	-0.43	922	922	916	149974
1724257800	920	2	0.22	919	927	913	105573
1724171400	918	-15	-1.61	932	932	918	51420
1724085000	933	7	0.76	930	935	930	59834
1723825800	926	-1	-0.11	911	930	910	69051
1723739400	927	14	1.53	910	927	905	83071
1723653000	913	11	1.22	910	915	910	57126
1723566600	902	1	0.11	895	905	895	246989
1723480200	901	4	0.45	902	902	897	153360

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Henderson Smaller Companies Investment Trust Plc (HSL)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Henderson Smaller Companies Investment Trust Plc (HSL) Historical

Henderson Smaller Companies Investment Trust Plc (HSL)

Professional-Grade Tools, for Individual Investors.

Your Recent History