Henderson Smaller Companies Inv Trust
(HSL)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
21/02/2025
|
810.00p
|
814.00p
|
807.00p
|
808.00p
|
96,181
|
|
20/02/2025
|
811.00p
|
814.00p
|
806.24p
|
809.00p
|
282,427
|
|
19/02/2025
|
808.00p
|
811.33p
|
806.00p
|
811.00p
|
311,676
|
|
18/02/2025
|
811.00p
|
815.75p
|
808.00p
|
812.00p
|
231,272
|
|
17/02/2025
|
811.00p
|
815.00p
|
811.00p
|
811.00p
|
182,114
|
|
14/02/2025
|
814.00p
|
817.00p
|
807.07p
|
812.00p
|
172,894
|
|
13/02/2025
|
808.00p
|
814.00p
|
804.67p
|
811.00p
|
210,824
|
|
12/02/2025
|
802.00p
|
815.00p
|
802.00p
|
806.00p
|
240,791
|
|
11/02/2025
|
813.00p
|
815.00p
|
803.00p
|
813.00p
|
308,809
|
|
10/02/2025
|
815.00p
|
815.00p
|
804.40p
|
810.00p
|
161,326
|
|
07/02/2025
|
810.00p
|
814.36p
|
803.90p
|
804.00p
|
126,294
|
|
06/02/2025
|
803.00p
|
817.00p
|
803.00p
|
814.00p
|
92,919
|
|
05/02/2025
|
806.00p
|
813.00p
|
806.00p
|
809.00p
|
96,615
|
|
04/02/2025
|
810.00p
|
815.27p
|
802.54p
|
815.00p
|
91,322
|
|
03/02/2025
|
815.00p
|
817.67p
|
801.31p
|
815.00p
|
163,469
|
|
31/01/2025
|
817.00p
|
825.00p
|
813.96p
|
822.00p
|
278,857
|
|
30/01/2025
|
816.00p
|
817.00p
|
806.10p
|
817.00p
|
58,374
|
|
29/01/2025
|
805.00p
|
817.00p
|
804.00p
|
810.00p
|
66,603
|
|
28/01/2025
|
798.00p
|
812.00p
|
793.49p
|
809.00p
|
213,294
|
|
27/01/2025
|
797.00p
|
801.00p
|
791.00p
|
796.00p
|
99,229
|
|
24/01/2025
|
803.00p
|
806.00p
|
797.63p
|
803.00p
|
235,592
|
|
23/01/2025
|
798.00p
|
805.00p
|
795.85p
|
802.00p
|
116,089
|
|
22/01/2025
|
798.00p
|
808.00p
|
795.61p
|
802.00p
|
181,779
|
|
21/01/2025
|
798.00p
|
804.00p
|
792.00p
|
800.00p
|
173,150
|
|
20/01/2025
|
798.00p
|
807.00p
|
793.30p
|
799.00p
|
173,298
|
|
17/01/2025
|
795.00p
|
806.00p
|
795.00p
|
803.00p
|
132,880
|
|
16/01/2025
|
791.00p
|
800.00p
|
785.05p
|
793.00p
|
95,616
|
|
15/01/2025
|
770.00p
|
793.00p
|
766.00p
|
793.00p
|
97,963
|
|
14/01/2025
|
764.00p
|
768.08p
|
759.20p
|
765.00p
|
99,290
|
|
13/01/2025
|
762.00p
|
776.00p
|
755.94p
|
762.00p
|
849,064
|
|
10/01/2025
|
777.00p
|
786.00p
|
763.00p
|
764.00p
|
323,451
|
|
09/01/2025
|
780.00p
|
787.18p
|
767.00p
|
775.00p
|
175,542
|
|
08/01/2025
|
797.00p
|
805.48p
|
779.00p
|
779.00p
|
264,657
|
|
07/01/2025
|
810.00p
|
812.96p
|
799.00p
|
800.00p
|
277,413
|
|
06/01/2025
|
812.00p
|
818.00p
|
807.39p
|
815.00p
|
148,172
|
|
03/01/2025
|
809.00p
|
820.00p
|
806.50p
|
812.00p
|
111,448
|
|
02/01/2025
|
813.00p
|
820.00p
|
812.07p
|
815.00p
|
98,852
|
|
01/01/2025
|
801.00p
|
819.00p
|
795.00p
|
812.00p
|
55,525
|
|
31/12/2024
|
801.00p
|
819.00p
|
795.00p
|
812.00p
|
55,525
|
|
30/12/2024
|
808.00p
|
819.00p
|
803.00p
|
803.00p
|
80,666
|
|
27/12/2024
|
813.00p
|
818.00p
|
808.13p
|
810.00p
|
48,727
|
|
26/12/2024
|
807.00p
|
817.00p
|
807.00p
|
812.00p
|
58,194
|
|
25/12/2024
|
807.00p
|
817.00p
|
807.00p
|
812.00p
|
58,194
|
|
24/12/2024
|
807.00p
|
817.00p
|
807.00p
|
812.00p
|
58,194
|
|
23/12/2024
|
804.00p
|
808.00p
|
799.00p
|
806.00p
|
50,407
|
|
20/12/2024
|
796.00p
|
811.00p
|
796.00p
|
811.00p
|
227,362
|
|
19/12/2024
|
804.00p
|
815.50p
|
796.00p
|
807.00p
|
257,187
|
|
18/12/2024
|
806.00p
|
821.00p
|
806.00p
|
812.00p
|
70,067
|
|
17/12/2024
|
826.00p
|
829.38p
|
805.00p
|
812.00p
|
150,545
|
|
16/12/2024
|
836.00p
|
844.61p
|
826.00p
|
826.00p
|
86,459
|
|
13/12/2024
|
839.00p
|
843.75p
|
838.00p
|
838.00p
|
87,231
|
|
12/12/2024
|
847.00p
|
851.00p
|
838.60p
|
845.00p
|
99,712
|
|
11/12/2024
|
842.00p
|
851.00p
|
841.78p
|
842.00p
|
86,392
|
|
10/12/2024
|
848.00p
|
849.74p
|
844.12p
|
845.00p
|
42,514
|
|
09/12/2024
|
847.00p
|
853.00p
|
843.78p
|
849.00p
|
110,259
|
|
06/12/2024
|
845.00p
|
853.00p
|
841.14p
|
848.00p
|
92,319
|
|
05/12/2024
|
842.00p
|
846.19p
|
842.00p
|
842.00p
|
131,890
|
|
04/12/2024
|
830.00p
|
843.50p
|
825.19p
|
843.00p
|
283,694
|
|
03/12/2024
|
827.00p
|
831.00p
|
820.70p
|
831.00p
|
179,797
|
|
02/12/2024
|
822.00p
|
825.35p
|
814.97p
|
823.00p
|
193,671
|
|
29/11/2024
|
816.00p
|
820.00p
|
812.80p
|
819.00p
|
183,783
|
|
28/11/2024
|
814.00p
|
817.00p
|
809.77p
|
810.00p
|
118,197
|
|
27/11/2024
|
813.00p
|
821.40p
|
810.00p
|
810.00p
|
100,980
|
|
26/11/2024
|
824.00p
|
825.34p
|
810.00p
|
810.00p
|
372,098
|
|
25/11/2024
|
817.00p
|
829.00p
|
812.34p
|
823.00p
|
164,402
|
|
22/11/2024
|
798.00p
|
819.44p
|
798.00p
|
806.00p
|
96,710
|
|
21/11/2024
|
802.00p
|
806.63p
|
797.00p
|
806.00p
|
244,271
|
|
20/11/2024
|
813.00p
|
822.00p
|
800.00p
|
800.00p
|
152,846
|
|
19/11/2024
|
810.00p
|
820.84p
|
806.00p
|
810.00p
|
189,748
|
|
18/11/2024
|
814.00p
|
823.60p
|
809.00p
|
810.00p
|
110,708
|
|
15/11/2024
|
811.00p
|
821.59p
|
811.00p
|
815.00p
|
100,359
|
|
14/11/2024
|
814.00p
|
818.00p
|
812.00p
|
815.00p
|
61,824
|
|
13/11/2024
|
814.00p
|
822.63p
|
814.00p
|
815.00p
|
88,476
|
|
12/11/2024
|
821.00p
|
832.00p
|
815.00p
|
816.00p
|
198,475
|
|
11/11/2024
|
820.00p
|
830.51p
|
817.50p
|
827.00p
|
81,880
|
|
08/11/2024
|
822.00p
|
823.72p
|
814.04p
|
816.00p
|
61,202
|
|
07/11/2024
|
813.00p
|
829.00p
|
813.00p
|
829.00p
|
79,844
|
|
06/11/2024
|
829.00p
|
840.61p
|
816.00p
|
818.00p
|
191,454
|
|
05/11/2024
|
827.00p
|
831.87p
|
811.00p
|
811.00p
|
125,138
|
|
04/11/2024
|
842.00p
|
842.00p
|
826.00p
|
826.00p
|
89,483
|
|
01/11/2024
|
830.00p
|
833.20p
|
826.76p
|
832.00p
|
72,694
|
|
31/10/2024
|
842.00p
|
850.79p
|
824.00p
|
824.00p
|
75,593
|
|
30/10/2024
|
825.00p
|
865.00p
|
820.60p
|
842.00p
|
246,702
|
|
29/10/2024
|
833.00p
|
843.00p
|
829.00p
|
829.00p
|
259,206
|
|
28/10/2024
|
848.00p
|
848.00p
|
836.00p
|
839.00p
|
231,071
|
|
25/10/2024
|
839.00p
|
846.00p
|
835.99p
|
846.00p
|
147,834
|
|
24/10/2024
|
835.00p
|
841.00p
|
835.00p
|
832.00p
|
159,809
|
|
23/10/2024
|
837.00p
|
840.56p
|
832.00p
|
841.00p
|
77,469
|
|
22/10/2024
|
844.00p
|
854.50p
|
834.10p
|
841.00p
|
228,379
|
|
21/10/2024
|
858.00p
|
863.00p
|
844.00p
|
844.00p
|
108,697
|
|
18/10/2024
|
857.00p
|
867.00p
|
857.00p
|
865.00p
|
77,404
|
|
17/10/2024
|
854.00p
|
864.00p
|
850.00p
|
860.00p
|
65,484
|
|
16/10/2024
|
849.00p
|
858.21p
|
839.31p
|
852.00p
|
126,958
|
|
15/10/2024
|
845.00p
|
848.00p
|
840.00p
|
843.00p
|
193,869
|
|
14/10/2024
|
840.00p
|
846.00p
|
835.00p
|
843.00p
|
481,334
|
|
11/10/2024
|
843.00p
|
846.00p
|
832.07p
|
844.00p
|
394,445
|
|
10/10/2024
|
855.00p
|
857.85p
|
841.00p
|
841.00p
|
173,529
|
|
09/10/2024
|
850.00p
|
858.00p
|
848.02p
|
852.00p
|
232,506
|
|
08/10/2024
|
857.00p
|
864.75p
|
845.00p
|
846.00p
|
128,066
|
|
07/10/2024
|
853.00p
|
865.84p
|
852.26p
|
861.00p
|
157,265
|
|
04/10/2024
|
859.00p
|
865.00p
|
855.00p
|
861.00p
|
145,598
|
|
03/10/2024
|
861.00p
|
865.00p
|
855.00p
|
855.00p
|
59,009
|
|
02/10/2024
|
870.00p
|
875.00p
|
858.00p
|
858.00p
|
212,697
|
|
01/10/2024
|
880.00p
|
883.00p
|
872.00p
|
874.00p
|
66,985
|
|
30/09/2024
|
885.00p
|
885.00p
|
876.58p
|
880.00p
|
86,082
|
|
27/09/2024
|
869.00p
|
887.00p
|
867.00p
|
887.00p
|
79,809
|
|
26/09/2024
|
860.00p
|
873.00p
|
860.00p
|
867.00p
|
159,741
|
|
25/09/2024
|
862.00p
|
869.00p
|
857.35p
|
862.00p
|
149,774
|
|
24/09/2024
|
866.00p
|
871.00p
|
863.00p
|
866.00p
|
101,524
|
|
23/09/2024
|
869.00p
|
870.00p
|
862.18p
|
868.00p
|
156,919
|
|
20/09/2024
|
858.00p
|
869.00p
|
858.00p
|
867.00p
|
157,196
|
|
19/09/2024
|
868.00p
|
872.00p
|
865.00p
|
871.00p
|
98,846
|
|
18/09/2024
|
867.00p
|
870.56p
|
861.80p
|
864.00p
|
79,023
|
|
17/09/2024
|
868.00p
|
875.00p
|
863.61p
|
870.00p
|
81,897
|
|
16/09/2024
|
861.00p
|
871.00p
|
856.00p
|
871.00p
|
80,807
|
|
13/09/2024
|
855.00p
|
865.00p
|
849.43p
|
852.00p
|
80,704
|
|
12/09/2024
|
854.00p
|
858.45p
|
849.00p
|
846.00p
|
83,111
|
|
11/09/2024
|
850.00p
|
858.16p
|
845.60p
|
853.00p
|
55,637
|
|
10/09/2024
|
852.00p
|
861.00p
|
849.00p
|
853.00p
|
41,196
|
|
09/09/2024
|
857.00p
|
859.40p
|
848.96p
|
855.00p
|
76,711
|
|
06/09/2024
|
862.00p
|
864.00p
|
849.00p
|
849.00p
|
118,513
|
|
05/09/2024
|
871.00p
|
874.65p
|
862.00p
|
863.00p
|
135,218
|
|
04/09/2024
|
874.00p
|
888.00p
|
871.00p
|
872.00p
|
61,215
|
|
03/09/2024
|
887.00p
|
888.75p
|
878.00p
|
878.00p
|
188,663
|
|
02/09/2024
|
892.00p
|
910.00p
|
885.00p
|
887.00p
|
101,963
|
|
30/08/2024
|
900.00p
|
902.52p
|
890.00p
|
890.00p
|
101,951
|
|
29/08/2024
|
900.00p
|
908.10p
|
893.00p
|
917.00p
|
79,396
|
|
28/08/2024
|
929.00p
|
930.00p
|
914.00p
|
917.00p
|
99,973
|
|
27/08/2024
|
914.00p
|
928.21p
|
914.00p
|
919.00p
|
79,869
|
|
26/08/2024
|
922.00p
|
927.00p
|
911.00p
|
916.00p
|
149,974
|
|
23/08/2024
|
922.00p
|
927.00p
|
911.00p
|
916.00p
|
149,974
|
|
22/08/2024
|
922.00p
|
927.00p
|
911.00p
|
916.00p
|
149,974
|