Henderson Smaller Companies Investment Trust Plc Historical Data - HSL | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Henderson Smaller Companies Investment Trust Plc (HSL)
Henderson Smaller Companies Investment Trust Plc (HSL) Historical

Henderson Smaller Companies Investment Trust Plc (HSL)

789.00

11.00

(1.41%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	37	4.92021276596	752	793	752	199763	778.65644019	DE
4	18	2.33463035019	771	793	752	167462	773.93278659	DE
12	-1	-0.126582278481	790	797	752	141068	774.39698896	DE
26	156	24.644549763	633	829	626	121523	761.59592183	DE
52	-17	-2.10918114144	806	831	626	99390	752.79396594	DE
156	-445	-36.0615883306	1234	1378	626	101151	919.44351791	DE
260	-107	-11.9419642857	896	1378	470	120580	911.24858483	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	789	11	1.41	780	793	780	116788
1714062600	778	-8	-1.02	780	783	776	531691
1713976200	786	1	0.13	782	786	782	133652
1713889800	785	10	1.29	777	785	777	164035
1713803400	775	15	1.97	770	775	768	99202
1713544200	760	-4	-0.52	752	761	752	70233
1713457800	764	6	0.79	759	764	759	56715
1713371400	758	-4	-0.52	762	764	758	105724
1713285000	762	-20	-2.56	771	771	762	141812
1713198600	782	2	0.26	777	782	777	313483
1712939400	780	4	0.52	787	787	780	138874
1712853000	776	-1	-0.13	781	781	770	84023
1712766600	777	4	0.52	779	782	776	173644
1712680200	773	1	0.13	770	774	769	292262
1712593800	772	6	0.78	766	774	766	238437
1712334600	766	-4	-0.52	763	766	763	75691
1712248200	770	7	0.92	764	770	764	113526
1712161800	763	0	0.00	759	767	759	141745
1712075400	763	-6	-0.78	771	771	763	139560
1711647000	769	5	0.65	767	772	759	313730
1711560600	764	1	0.13	760	765	760	171033
1711474200	763	6	0.79	761	763	759	115991
1711387800	757	-6	-0.79	761	765	755	234783
1711128600	763	-2	-0.26	769	769	761	82330
1711042200	765	7	0.92	770	770	757	233697
1710955800	758	-3	-0.39	763	763	754	88384
1710869400	761	-7	-0.91	763	763	755	327922
1710783000	768	-15	-1.92	780	781	766	135461
1710523800	783	5	0.64	775	787	774	198719
1710437400	778	-12	-1.52	789	789	778	84328
1710351000	790	10	1.28	785	790	783	123082
1710264600	780	0	0.00	785	785	780	82175
1710178200	780	-10	-1.27	775	782	775	132509
1709919000	790	5	0.64	784	793	783	111670
1709832600	785	4	0.51	782	790	782	85416
1709746200	781	11	1.43	762	782	762	79575
1709659800	770	2	0.26	770	772	770	56809
1709573400	768	-3	-0.39	773	773	768	74748
1709314200	771	8	1.05	762	771	762	81915
1709227800	763	0	0.00	764	771	763	89649
1709141400	763	-10	-1.29	770	772	761	95424
1709055000	773	-5	-0.64	775	776	771	71377
1708968600	778	1	0.13	776	778	774	79489
1708709400	777	-7	-0.89	781	783	777	63501
1708623000	784	4	0.51	789	789	782	189617
1708536600	780	-10	-1.27	786	786	780	41628
1708450200	790	-6	-0.75	790	794	780	77889
1708363800	796	4	0.51	781	796	781	67022
1708104600	792	3	0.38	790	797	790	62459
1708018200	789	12	1.54	780	789	780	92750
1707931800	777	13	1.70	766	777	762	197391
1707845400	764	-10	-1.29	770	771	762	86209
1707759000	774	7	0.91	774	776	769	69685
1707499800	767	-1	-0.13	768	769	765	80538
1707413400	768	-15	-1.92	785	785	767	133272
1707327000	783	1	0.13	778	787	776	278239
1707240600	782	-4	-0.51	784	785	782	172882
1707154200	786	-4	-0.51	779	790	779	189025
1706895000	790	13	1.67	790	792	780	215316
1706808600	777	-8	-1.02	781	784	776	61152
1706722200	785	2	0.26	784	785	780	117008
1706635800	783	-4	-0.51	782	787	782	255212
1706549400	787	-4	-0.51	787	787	785	157422

Henderson Smaller Compan...

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