Henderson European Focus Trust (HEFT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/07/2024 187.50p 190.50p 186.50p 188.00p 414115
11/07/2024 190.00p 190.50p 186.50p 188.50p 512560
10/07/2024 188.00p 189.51p 187.49p 188.00p 1215028
09/07/2024 189.00p 190.20p 186.98p 188.00p 286788
08/07/2024 187.50p 191.00p 186.50p 191.00p 351117
05/07/2024 187.50p 189.50p 187.50p 188.50p 378453
04/07/2024 185.50p 188.50p 184.19p 188.50p 192201
03/07/2024 183.50p 185.76p 183.50p 185.50p 112714
02/07/2024 186.50p 187.37p 184.00p 186.50p 191930
01/07/2024 188.00p 189.00p 186.50p 186.50p 146795
28/06/2024 187.00p 189.80p 184.50p 184.50p 180290
27/06/2024 188.00p 189.00p 187.00p 187.00p 97623
26/06/2024 189.50p 189.50p 187.25p 187.25p 138265
25/06/2024 188.50p 189.50p 188.28p 188.75p 37563
24/06/2024 188.50p 190.00p 188.44p 190.00p 73257
21/06/2024 187.50p 189.50p 186.00p 188.50p 246394
20/06/2024 185.50p 187.50p 185.50p 187.25p 85085
19/06/2024 187.00p 189.99p 185.70p 187.00p 113140
18/06/2024 187.00p 187.43p 186.87p 187.00p 96758
17/06/2024 184.50p 188.00p 183.85p 186.00p 90346
14/06/2024 186.00p 188.28p 183.87p 184.00p 155490
13/06/2024 189.00p 189.00p 187.00p 187.75p 199310
12/06/2024 188.00p 189.91p 186.97p 189.00p 86248
11/06/2024 188.50p 189.13p 186.50p 187.00p 161323
10/06/2024 188.00p 190.05p 187.61p 188.50p 156575
07/06/2024 191.00p 193.69p 189.90p 191.00p 186371
06/06/2024 190.00p 195.50p 190.00p 192.50p 129722
05/06/2024 193.00p 196.00p 193.00p 195.50p 141693
04/06/2024 191.00p 194.50p 191.00p 194.50p 100992
03/06/2024 191.50p 194.00p 190.66p 192.00p 141668
31/05/2024 191.00p 192.00p 189.00p 190.00p 227182
30/05/2024 188.00p 190.00p 186.62p 189.00p 120077
29/05/2024 189.00p 189.87p 188.31p 189.00p 417991
28/05/2024 190.00p 192.00p 189.29p 190.00p 233581
24/05/2024 189.50p 191.62p 189.50p 191.00p 133984
23/05/2024 192.00p 193.20p 190.74p 192.50p 171790
22/05/2024 190.00p 192.00p 188.50p 191.50p 322936
21/05/2024 195.50p 195.50p 191.00p 191.00p 443008
20/05/2024 190.00p 195.82p 190.00p 195.25p 136209
17/05/2024 191.50p 195.50p 191.50p 194.00p 85626
16/05/2024 190.50p 194.00p 190.50p 194.00p 56060
15/05/2024 190.50p 192.50p 189.90p 192.50p 235936
14/05/2024 188.50p 190.00p 188.50p 189.50p 165248
13/05/2024 188.50p 189.50p 187.95p 189.50p 206485
10/05/2024 188.00p 189.50p 187.16p 189.00p 154454
09/05/2024 186.00p 187.50p 186.00p 187.50p 192412
08/05/2024 185.00p 186.78p 184.00p 185.50p 139342
07/05/2024 184.00p 185.00p 182.15p 185.00p 133438
03/05/2024 180.00p 182.00p 179.50p 181.00p 568473
02/05/2024 180.50p 183.00p 179.00p 180.00p 88114
01/05/2024 179.00p 182.00p 179.00p 179.00p 93409
30/04/2024 184.50p 184.50p 179.50p 179.50p 151028
29/04/2024 182.00p 184.00p 182.00p 182.00p 160074
26/04/2024 183.50p 183.82p 181.50p 182.50p 202994
25/04/2024 181.50p 183.00p 179.40p 180.50p 53643
24/04/2024 181.50p 182.50p 181.50p 182.00p 115702
23/04/2024 182.00p 183.00p 181.00p 181.50p 211439
22/04/2024 180.00p 181.59p 179.30p 181.00p 154139
19/04/2024 175.50p 179.80p 175.50p 179.00p 55000
18/04/2024 180.00p 180.37p 179.00p 179.50p 304398
17/04/2024 179.50p 182.00p 177.55p 178.50p 281411
16/04/2024 178.50p 180.00p 176.70p 177.50p 146354
15/04/2024 183.00p 183.00p 180.00p 180.00p 182998
12/04/2024 180.00p 183.30p 179.50p 179.50p 119256
11/04/2024 181.00p 182.09p 178.52p 179.50p 136952
10/04/2024 181.50p 184.00p 178.48p 180.00p 457620
09/04/2024 182.00p 184.50p 180.00p 180.00p 132615
08/04/2024 182.50p 185.00p 180.60p 182.00p 303315
05/04/2024 180.00p 181.17p 179.00p 179.50p 151957
04/04/2024 179.50p 183.00p 179.50p 182.00p 206475
03/04/2024 182.00p 182.50p 178.63p 181.00p 229174
02/04/2024 180.50p 183.50p 179.50p 180.00p 349494
28/03/2024 181.50p 183.50p 177.81p 180.50p 204779
27/03/2024 183.00p 183.00p 181.00p 181.00p 166124
26/03/2024 180.50p 182.00p 180.00p 181.50p 320454
25/03/2024 181.00p 182.00p 180.00p 181.00p 1644734
22/03/2024 182.00p 184.00p 180.50p 181.50p 73209
21/03/2024 184.00p 184.00p 180.00p 180.50p 216825
20/03/2024 182.50p 182.50p 179.50p 180.00p 97619
19/03/2024 182.50p 184.50p 179.00p 179.50p 562348
18/03/2024 182.00p 184.28p 181.00p 181.00p 135430
15/03/2024 180.50p 181.81p 180.50p 180.50p 108074
14/03/2024 180.50p 182.00p 180.38p 181.00p 189070
13/03/2024 181.50p 182.00p 180.00p 180.00p 111748
12/03/2024 180.00p 181.75p 178.50p 181.25p 352179
11/03/2024 181.00p 181.00p 176.50p 179.25p 256788
08/03/2024 178.50p 181.00p 178.50p 180.50p 110423
07/03/2024 177.50p 180.61p 176.45p 180.00p 102112
06/03/2024 178.00p 178.85p 176.87p 178.00p 95680
05/03/2024 178.00p 178.35p 176.95p 177.50p 51156
04/03/2024 178.50p 179.20p 177.64p 178.50p 214786
01/03/2024 176.50p 178.58p 176.16p 178.00p 151240
29/02/2024 177.00p 178.50p 175.50p 176.00p 339927
28/02/2024 177.50p 178.71p 176.50p 177.00p 272605
27/02/2024 177.50p 179.50p 176.50p 176.50p 139567
26/02/2024 175.50p 177.94p 175.50p 176.00p 81325
23/02/2024 176.50p 178.40p 176.00p 176.00p 165251
22/02/2024 176.00p 178.50p 175.00p 175.00p 187263
21/02/2024 173.50p 176.00p 173.00p 173.00p 108540
20/02/2024 174.00p 175.30p 172.42p 174.00p 79442
19/02/2024 173.50p 175.42p 172.13p 174.00p 135738
16/02/2024 174.00p 176.00p 173.87p 174.50p 51247
15/02/2024 173.00p 174.50p 173.00p 173.00p 129742
14/02/2024 172.50p 173.59p 171.42p 171.50p 182989
13/02/2024 173.00p 175.00p 170.00p 172.00p 292661
12/02/2024 173.50p 174.80p 171.40p 173.00p 225373
09/02/2024 172.50p 174.00p 171.12p 174.00p 129940
08/02/2024 172.50p 174.75p 171.90p 172.00p 112893
07/02/2024 172.00p 173.00p 171.40p 172.50p 303217
06/02/2024 171.00p 173.50p 170.74p 173.00p 210060
05/02/2024 170.50p 171.50p 170.00p 170.00p 98919
02/02/2024 171.00p 172.00p 169.49p 170.50p 68557
01/02/2024 170.50p 171.00p 170.00p 171.00p 125958
31/01/2024 171.00p 172.00p 170.24p 171.00p 50764
30/01/2024 171.50p 172.40p 170.88p 171.50p 145168
29/01/2024 170.50p 171.50p 170.38p 170.50p 79443
26/01/2024 168.50p 171.70p 168.50p 171.50p 517260
25/01/2024 168.00p 169.70p 167.68p 169.50p 85384
24/01/2024 167.50p 170.00p 166.38p 167.50p 204607
23/01/2024 167.00p 170.00p 166.00p 166.50p 207984
22/01/2024 167.00p 168.69p 166.42p 167.50p 527656
19/01/2024 167.00p 170.00p 166.00p 166.50p 150918
18/01/2024 167.00p 167.00p 163.44p 165.00p 691199
17/01/2024 166.00p 166.75p 162.94p 164.00p 137393
16/01/2024 168.50p 169.03p 167.00p 167.00p 92712
15/01/2024 170.50p 170.50p 169.00p 169.50p 74326
12/01/2024 169.50p 170.57p 169.00p 169.00p 126406
11/01/2024 170.00p 171.00p 169.00p 169.00p 98401
10/01/2024 169.00p 170.00p 167.67p 170.00p 147513
09/01/2024 170.00p 172.00p 168.00p 170.00p 266392
08/01/2024 169.50p 170.75p 167.96p 170.00p 93116
05/01/2024 170.50p 171.00p 168.00p 168.50p 173727
04/01/2024 171.00p 172.61p 168.50p 169.50p 154987
03/01/2024 173.50p 176.33p 171.50p 171.50p 104203
02/01/2024 175.00p 176.50p 173.00p 175.00p 137921
29/12/2023 174.50p 175.00p 173.99p 174.00p 58981
28/12/2023 172.50p 174.85p 172.50p 174.00p 78692
27/12/2023 173.50p 174.75p 172.00p 173.00p 105016
22/12/2023 172.50p 173.50p 170.40p 172.50p 122399
21/12/2023 171.00p 173.80p 171.00p 171.00p 110643
20/12/2023 173.00p 173.92p 172.86p 173.00p 63128
19/12/2023 173.50p 174.00p 171.50p 172.00p 186462
18/12/2023 171.50p 173.27p 171.00p 171.00p 146358
15/12/2023 172.00p 173.54p 169.50p 169.50p 314072
14/12/2023 169.50p 173.50p 169.50p 171.00p 134620
13/12/2023 168.00p 170.96p 168.00p 170.00p 105176
12/12/2023 169.50p 170.50p 166.50p 167.00p 110560
11/12/2023 168.50p 169.48p 165.50p 168.00p 100403
08/12/2023 166.00p 168.99p 166.00p 168.50p 138921
07/12/2023 165.50p 166.98p 165.50p 166.50p 144324
06/12/2023 165.50p 166.95p 165.50p 166.50p 52584
05/12/2023 164.50p 165.88p 162.50p 165.50p 75164
04/12/2023 165.00p 166.37p 164.50p 165.00p 114056
01/12/2023 165.00p 165.90p 164.96p 165.00p 52589
30/11/2023 163.50p 165.27p 162.86p 165.25p 135680
29/11/2023 163.00p 164.00p 162.00p 164.00p 143376
28/11/2023 163.50p 164.50p 162.48p 164.00p 116902
27/11/2023 164.00p 164.50p 162.70p 164.50p 125886
24/11/2023 164.50p 164.50p 163.42p 164.50p 29548
23/11/2023 163.50p 164.50p 162.50p 164.50p 58218
22/11/2023 163.50p 164.00p 162.80p 164.00p 188138
21/11/2023 164.00p 164.25p 162.98p 164.00p 171130
20/11/2023 163.50p 164.50p 163.00p 164.00p 69498
17/11/2023 163.00p 164.71p 161.97p 164.50p 72581
16/11/2023 161.50p 163.59p 160.77p 161.00p 202466
15/11/2023 161.00p 163.00p 160.61p 161.00p 44078
14/11/2023 158.00p 160.24p 158.00p 159.50p 110658
13/11/2023 157.00p 158.22p 156.98p 158.00p 71832
10/11/2023 156.00p 156.50p 154.74p 155.00p 90267
09/11/2023 155.50p 157.40p 155.07p 157.00p 75635
08/11/2023 155.00p 157.21p 154.24p 154.50p 169806
07/11/2023 155.00p 157.00p 154.00p 156.50p 94013
06/11/2023 157.00p 157.00p 155.48p 155.50p 147056
03/11/2023 157.00p 157.50p 156.64p 157.00p 93694
02/11/2023 157.00p 158.00p 155.44p 156.50p 132334
01/11/2023 155.50p 155.50p 152.00p 154.50p 167069
31/10/2023 151.50p 154.00p 151.50p 154.00p 163367
30/10/2023 150.50p 151.50p 149.87p 151.50p 83829
27/10/2023 151.00p 155.00p 149.10p 150.00p 109970
26/10/2023 152.00p 152.50p 150.00p 151.00p 59808
25/10/2023 151.00p 154.50p 150.83p 154.50p 98536
24/10/2023 152.00p 153.00p 150.00p 150.50p 441706
23/10/2023 150.50p 153.00p 150.00p 150.00p 47264
20/10/2023 152.00p 153.00p 150.00p 150.00p 70590
19/10/2023 155.50p 154.87p 153.60p 154.50p 53843
18/10/2023 155.50p 156.62p 154.00p 154.50p 108200
17/10/2023 159.00p 159.00p 155.50p 157.00p 114446
16/10/2023 158.50p 158.50p 156.15p 157.00p 49237
13/10/2023 155.50p 158.50p 155.50p 158.50p 83759
12/10/2023 157.00p 158.00p 155.42p 157.50p 169347
11/10/2023 154.00p 156.50p 153.50p 156.50p 165421
10/10/2023 155.50p 156.20p 155.32p 155.50p 21358
09/10/2023 150.00p 153.81p 150.00p 152.50p 131542
06/10/2023 154.00p 155.00p 153.00p 155.00p 78854
05/10/2023 152.00p 154.00p 151.89p 154.00p 122920
04/10/2023 152.50p 153.00p 151.50p 152.75p 151121
03/10/2023 154.00p 155.00p 152.00p 152.50p 146270
02/10/2023 157.00p 159.50p 153.63p 155.00p 157327
29/09/2023 157.00p 157.59p 156.27p 157.00p 48267
28/09/2023 159.50p 159.50p 155.00p 155.00p 73761

*Close Price adjusted for both dividends and splits