Henderson Far East Income Limited Historical Data - HFEL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Henderson Far East Income Limited (HFEL)
Henderson Far East Income Limited (HFEL) Historical

Henderson Far East Income Limited (HFEL)

231.00

1.00

(0.43%)

Closed May 04 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5	2.21238938053	226	232.5	225.5	358626	227.65267753	DE
4	10	4.52488687783	221	234	220	417721	226.93147491	DE
12	17	7.94392523364	214	234	208	353972	221.77499312	DE
26	28	13.7931034483	203	234	200	361127	214.26398872	DE
52	-20	-7.96812749004	251	254	197.6	351280	222.73600547	DE
156	-97.5	-29.6803652968	328.5	333.5	197.6	348682	266.75635326	DE
260	-131	-36.1878453039	362	392	197.6	320150	288.61075018	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714753800	231	1	0.43	231.5	232.5	230	362430
1714667400	230	2.75	1.21	227.5	231.5	227.5	341106
1714581000	227.25	0.75	0.33	226.5	229.5	226.5	218772
1714494600	226.5	-1.5	-0.66	231	231	226.5	406480
1714408200	228	1.5	0.66	227.5	228.5	227	472633
1714149000	226.5	2	0.89	226	228.5	225.5	354138
1714062600	224.5	-7.5	-3.23	225.5	227	224.5	542855
1713976200	232	1	0.43	231.5	234	231	644092
1713889800	231	0.5	0.22	232	232	229.5	435519
1713803400	230.5	3	1.32	228	230.5	228	485218
1713544200	227.5	-1	-0.44	225	230.5	225	480798
1713457800	228.5	2.5	1.11	225.5	228.5	225	322690
1713371400	226	2	0.89	223.5	228	223.5	578743
1713285000	224	-3	-1.32	222	225	221.5	393905
1713198600	227	0	0.00	229	230	225.5	260726
1712939400	227	0.5	0.22	224	227	224	308391
1712853000	226.5	2	0.89	225.5	228.5	224	291677
1712766600	224.5	0.5	0.22	225	225.5	223	512164
1712680200	224	0	0.00	225	225	223	432078
1712593800	224	3.5	1.59	223	224	221.5	680818
1712334600	220.5	-0.5	-0.23	221	221	220	191619
1712248200	221	1	0.45	225.5	225.5	221	506231
1712161800	220	-4	-1.79	225	225	220	242720
1712075400	224	2	0.90	220.5	226	220.5	305274
1711647000	222	1.5	0.68	222.5	223	221	169104
1711560600	220.5	-1	-0.45	220.5	223	220.5	576487
1711474200	221.5	-0.5	-0.23	221.5	222.5	221.5	145355
1711387800	222	-1.5	-0.67	222	223	222	356545
1711128600	223.5	-1.5	-0.67	224	225.5	223.5	206194
1711042200	225	7	3.21	220.5	225	220	420696
1710955800	218	-1	-0.46	219.5	220.5	218	209176
1710869400	219	-1.5	-0.68	215.5	219	215.5	225004
1710783000	220.5	-1	-0.45	223	223	219	292230
1710523800	221.5	-1.5	-0.67	216	224.5	216	271555
1710437400	223	0	0.00	221.5	223	221	191622
1710351000	223	-0.5	-0.22	223	223	222.5	243180
1710264600	223.5	1.5	0.68	223	224.5	222	536314
1710178200	222	1	0.45	220	222	220	219439
1709919000	221	0	0.00	217	221	217	245435
1709832600	221	1	0.45	221	221.5	219	438772
1709746200	220	2.5	1.15	217.5	220.5	217.5	357102
1709659800	217.5	-2.5	-1.14	218.5	218.5	215	209370
1709573400	220	1	0.46	218.5	220	217.5	239839
1709314200	219	4	1.86	218	220	218	210233
1709227800	215	0	0.00	215.5	217.5	215	400108
1709141400	215	0	0.00	214.5	216	213.5	293942
1709055000	215	0.5	0.23	219.5	219.5	215	819248
1708968600	214.5	-0.5	-0.23	219	219	214.5	327784
1708709400	215	-1	-0.46	217	217	214	284590
1708623000	216	0	0.00	217	217	216	139171
1708536600	216	-1	-0.46	215	221	215	227687
1708450200	217	0.25	0.12	217.5	221	215.5	298992
1708363800	216.75	0.75	0.35	210	218	210	307992
1708104600	216	3.5	1.65	213.5	216	210	248899
1708018200	212.5	-0.5	-0.23	209.5	213.5	209.5	335117
1707931800	213	2.5	1.19	208	215.5	208	619018
1707845400	210.5	-2	-0.94	215	215	208.5	397353
1707759000	212.5	1	0.47	212	214	212	310994
1707499800	211.5	0	0.00	214	214	211.5	347200
1707413400	211.5	0.5	0.24	211.5	213	211	277319
1707327000	211	-1	-0.47	208	213.5	208	254326
1707240600	212	3.5	1.68	209.5	212	209.5	320378
1707154200	208.5	2	0.97	207	209	207	414951

Henderson Far East Income

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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