Henderson European Trust (HET) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henderson European Trust

Date Open High Low Close* Volume
27/09/2024 178.00p 180.50p 178.00p 180.50p 722101
26/09/2024 178.00p 178.50p 177.00p 178.00p 2397852
25/09/2024 176.00p 177.50p 175.00p 175.50p 666541
24/09/2024 180.00p 180.00p 175.63p 176.00p 230884
23/09/2024 176.00p 176.50p 175.50p 175.50p 1706582
20/09/2024 176.00p 178.50p 176.00p 177.50p 1123837
19/09/2024 179.50p 180.00p 178.02p 179.50p 463846
18/09/2024 179.50p 179.50p 177.77p 179.00p 253146
17/09/2024 176.50p 179.50p 176.50p 178.50p 324438
16/09/2024 178.00p 179.00p 176.00p 178.00p 409325
13/09/2024 177.50p 177.80p 176.50p 177.00p 502861
12/09/2024 176.00p 177.77p 176.00p 176.00p 637195
11/09/2024 175.00p 176.50p 175.00p 175.50p 2019156
10/09/2024 175.50p 176.50p 175.00p 176.00p 320109
09/09/2024 178.00p 178.00p 174.50p 176.50p 1125777
06/09/2024 177.50p 178.68p 174.00p 174.00p 379658
05/09/2024 172.50p 179.50p 172.50p 176.00p 446963
04/09/2024 176.00p 178.50p 175.00p 178.00p 435651
03/09/2024 182.00p 183.00p 175.00p 175.00p 394644
02/09/2024 182.50p 184.32p 178.00p 178.00p 329037
30/08/2024 183.00p 184.50p 180.00p 180.00p 207196
29/08/2024 184.50p 185.50p 179.00p 179.00p 273705
28/08/2024 188.00p 188.00p 183.50p 183.50p 259128
27/08/2024 187.50p 188.50p 184.00p 184.00p 329295
23/08/2024 186.50p 188.00p 186.00p 187.00p 110110
22/08/2024 184.50p 187.50p 184.50p 187.50p 382800
21/08/2024 185.00p 187.50p 184.40p 187.50p 190995
20/08/2024 187.00p 187.50p 184.50p 184.50p 150770
19/08/2024 185.50p 187.35p 184.80p 185.50p 95622
16/08/2024 185.50p 187.00p 184.23p 185.50p 198284
15/08/2024 183.50p 186.00p 181.90p 186.00p 220878
14/08/2024 180.00p 183.50p 180.00p 183.50p 572115
13/08/2024 181.50p 181.50p 178.50p 179.00p 149963
12/08/2024 180.00p 180.47p 179.00p 180.00p 337507
09/08/2024 180.00p 181.00p 178.05p 179.50p 246061
08/08/2024 176.50p 179.19p 176.00p 178.50p 695271
07/08/2024 180.00p 180.27p 178.00p 178.00p 428311
06/08/2024 177.50p 178.00p 174.28p 178.00p 704470
05/08/2024 178.00p 178.00p 173.79p 174.50p 467103
02/08/2024 184.00p 185.00p 180.00p 180.50p 506776
01/08/2024 189.50p 190.02p 185.48p 186.00p 875474
31/07/2024 189.50p 190.50p 189.00p 190.00p 909766
30/07/2024 188.50p 189.50p 188.50p 189.00p 1151261
29/07/2024 189.50p 191.00p 188.50p 189.00p 988243
26/07/2024 187.50p 192.00p 185.28p 192.00p 7465651
25/07/2024 185.50p 187.50p 184.72p 186.00p 1082769
24/07/2024 188.50p 189.50p 187.00p 188.50p 328568
23/07/2024 188.00p 190.50p 186.11p 190.00p 397758
22/07/2024 185.00p 187.00p 184.05p 187.00p 240587
19/07/2024 184.50p 185.72p 183.55p 184.50p 211403
18/07/2024 184.00p 186.00p 183.50p 185.50p 394785
17/07/2024 188.00p 188.00p 183.89p 185.00p 397275
16/07/2024 188.00p 188.00p 185.42p 187.00p 555228
15/07/2024 188.00p 189.00p 185.54p 188.00p 403213

*Close Price adjusted for both dividends and splits