Henderson Smaller Companies Inv Trust
(HSL)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
919.00p
|
927.00p
|
912.80p
|
920.00p
|
105,573
|
|
20/08/2024
|
932.00p
|
935.00p
|
918.00p
|
918.00p
|
51,420
|
|
19/08/2024
|
911.00p
|
929.26p
|
922.40p
|
926.00p
|
24,827
|
|
16/08/2024
|
911.00p
|
930.37p
|
910.00p
|
926.00p
|
66,851
|
|
15/08/2024
|
910.00p
|
927.00p
|
905.00p
|
927.00p
|
83,071
|
|
14/08/2024
|
910.00p
|
915.00p
|
906.40p
|
913.00p
|
43,662
|
|
13/08/2024
|
895.00p
|
906.65p
|
895.00p
|
902.00p
|
246,989
|
|
12/08/2024
|
902.00p
|
904.87p
|
897.00p
|
901.00p
|
153,360
|
|
09/08/2024
|
895.00p
|
905.00p
|
890.92p
|
897.00p
|
44,786
|
|
08/08/2024
|
890.00p
|
898.05p
|
877.88p
|
891.00p
|
65,059
|
|
07/08/2024
|
892.00p
|
901.00p
|
888.36p
|
893.00p
|
296,305
|
|
06/08/2024
|
890.00p
|
909.00p
|
878.00p
|
887.00p
|
159,355
|
|
05/08/2024
|
899.00p
|
915.00p
|
879.73p
|
885.00p
|
234,978
|
|
02/08/2024
|
962.00p
|
964.00p
|
917.00p
|
917.00p
|
184,232
|
|
01/08/2024
|
963.00p
|
980.00p
|
961.00p
|
970.00p
|
125,660
|
|
31/07/2024
|
977.00p
|
987.65p
|
962.00p
|
973.00p
|
200,245
|
|
30/07/2024
|
970.00p
|
977.60p
|
956.09p
|
968.00p
|
310,909
|
|
29/07/2024
|
960.00p
|
969.52p
|
950.00p
|
962.00p
|
118,757
|
|
26/07/2024
|
933.00p
|
957.00p
|
923.23p
|
932.00p
|
222,586
|
|
25/07/2024
|
921.00p
|
937.00p
|
920.00p
|
932.00p
|
328,962
|
|
24/07/2024
|
924.00p
|
932.16p
|
907.82p
|
931.00p
|
86,833
|
|
23/07/2024
|
925.00p
|
928.00p
|
908.82p
|
928.00p
|
303,070
|
|
22/07/2024
|
918.00p
|
924.00p
|
907.64p
|
921.00p
|
96,646
|
|
19/07/2024
|
917.00p
|
921.69p
|
910.00p
|
916.00p
|
48,452
|
|
18/07/2024
|
906.00p
|
929.00p
|
906.00p
|
920.00p
|
211,274
|
|
17/07/2024
|
896.00p
|
914.20p
|
896.00p
|
910.00p
|
93,636
|
|
16/07/2024
|
908.00p
|
919.00p
|
907.50p
|
914.00p
|
105,550
|
|
15/07/2024
|
918.00p
|
920.00p
|
907.00p
|
915.00p
|
94,677
|
|
12/07/2024
|
906.00p
|
914.25p
|
905.00p
|
912.00p
|
120,327
|
|
11/07/2024
|
882.00p
|
905.00p
|
882.00p
|
905.00p
|
78,830
|
|
10/07/2024
|
880.00p
|
890.00p
|
880.00p
|
890.00p
|
97,697
|
|
09/07/2024
|
884.00p
|
892.00p
|
877.00p
|
882.00p
|
78,797
|
|
08/07/2024
|
889.00p
|
892.07p
|
883.00p
|
889.00p
|
112,156
|
|
05/07/2024
|
877.00p
|
896.13p
|
873.27p
|
892.00p
|
149,857
|
|
04/07/2024
|
866.00p
|
876.00p
|
858.84p
|
875.00p
|
87,159
|
|
03/07/2024
|
857.00p
|
867.00p
|
846.86p
|
867.00p
|
93,462
|
|
02/07/2024
|
850.00p
|
863.00p
|
845.00p
|
850.00p
|
62,462
|
|
01/07/2024
|
852.00p
|
863.00p
|
852.00p
|
856.00p
|
45,936
|
|
28/06/2024
|
856.00p
|
860.00p
|
853.00p
|
856.00p
|
110,495
|
|
27/06/2024
|
855.00p
|
858.64p
|
853.50p
|
856.00p
|
63,413
|
|
26/06/2024
|
858.00p
|
863.00p
|
852.30p
|
854.00p
|
85,362
|
|
25/06/2024
|
865.00p
|
868.00p
|
859.00p
|
859.00p
|
50,814
|
|
24/06/2024
|
869.00p
|
870.00p
|
860.00p
|
867.00p
|
57,076
|
|
21/06/2024
|
860.00p
|
867.61p
|
860.00p
|
865.00p
|
112,475
|
|
20/06/2024
|
862.00p
|
871.00p
|
860.00p
|
868.00p
|
105,237
|
|
19/06/2024
|
865.00p
|
866.74p
|
861.00p
|
863.00p
|
175,139
|
|
18/06/2024
|
855.00p
|
865.00p
|
850.16p
|
863.00p
|
109,290
|
|
17/06/2024
|
846.00p
|
855.00p
|
842.00p
|
851.00p
|
61,297
|
|
14/06/2024
|
854.00p
|
862.81p
|
841.00p
|
845.00p
|
100,379
|
|
13/06/2024
|
861.00p
|
869.12p
|
856.00p
|
859.00p
|
225,887
|
|
12/06/2024
|
857.00p
|
871.00p
|
857.00p
|
869.00p
|
91,234
|
|
11/06/2024
|
864.00p
|
872.00p
|
859.00p
|
859.00p
|
63,985
|
|
10/06/2024
|
872.00p
|
883.00p
|
863.92p
|
866.00p
|
113,509
|
|
07/06/2024
|
879.00p
|
883.76p
|
872.00p
|
874.00p
|
42,925
|
|
06/06/2024
|
883.00p
|
891.00p
|
876.00p
|
877.00p
|
216,200
|
|
05/06/2024
|
893.00p
|
893.00p
|
879.00p
|
881.00p
|
79,679
|
|
04/06/2024
|
886.00p
|
893.00p
|
879.00p
|
882.00p
|
73,420
|
|
03/06/2024
|
892.00p
|
902.00p
|
882.00p
|
890.00p
|
310,342
|
|
31/05/2024
|
886.00p
|
893.00p
|
886.00p
|
888.00p
|
76,107
|
|
30/05/2024
|
882.00p
|
890.00p
|
879.00p
|
887.00p
|
96,511
|
|
29/05/2024
|
889.00p
|
896.57p
|
877.00p
|
877.00p
|
105,744
|
|
28/05/2024
|
888.00p
|
898.00p
|
881.88p
|
885.00p
|
157,462
|
|
27/05/2024
|
874.00p
|
889.00p
|
871.00p
|
889.00p
|
99,047
|