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
06/06/2017 137.50p 138.95p 137.00p 137.75p 188240
05/06/2017 140.00p 140.50p 138.50p 139.25p 209410
02/06/2017 140.00p 140.00p 138.00p 138.00p 161650
01/06/2017 136.60p 139.30p 136.60p 139.00p 263360
31/05/2017 137.50p 139.50p 136.44p 139.50p 254970
30/05/2017 138.50p 139.50p 136.52p 136.85p 263090
26/05/2017 138.00p 138.50p 136.58p 137.50p 172730
25/05/2017 137.00p 138.69p 135.63p 137.00p 152230
24/05/2017 137.00p 137.42p 135.50p 136.05p 182550
23/05/2017 136.00p 137.00p 134.50p 136.50p 181400
22/05/2017 133.50p 136.40p 133.50p 135.00p 160900
19/05/2017 135.81p 135.86p 133.69p 134.35p 221860
18/05/2017 135.00p 136.37p 133.50p 134.25p 119810
17/05/2017 137.80p 137.95p 136.25p 136.50p 284520
16/05/2017 137.00p 138.45p 136.50p 137.50p 307620
15/05/2017 136.50p 136.99p 135.61p 136.50p 247430
12/05/2017 134.90p 136.00p 134.28p 136.00p 274790
11/05/2017 135.40p 135.95p 133.60p 134.50p 477820
10/05/2017 134.20p 135.42p 133.53p 135.40p 225660
09/05/2017 133.50p 134.25p 133.28p 133.70p 293420
08/05/2017 133.50p 133.50p 132.75p 133.00p 323770
05/05/2017 132.00p 134.00p 131.56p 133.50p 213280
04/05/2017 131.50p 132.00p 130.83p 131.10p 259800
03/05/2017 130.50p 131.45p 130.15p 130.95p 365340
02/05/2017 130.50p 131.20p 129.68p 131.20p 317530
28/04/2017 130.50p 130.50p 129.30p 129.65p 252250
27/04/2017 130.00p 131.20p 128.22p 129.50p 379920
26/04/2017 128.50p 130.00p 127.91p 129.50p 298620
25/04/2017 127.50p 128.50p 127.35p 128.00p 296910
24/04/2017 126.10p 127.50p 125.00p 127.25p 762080
21/04/2017 122.00p 122.39p 121.55p 122.00p 265650
20/04/2017 122.50p 123.00p 122.00p 122.00p 552660
19/04/2017 124.50p 124.50p 122.87p 123.25p 231670
18/04/2017 126.50p 127.19p 124.50p 124.75p 212140
13/04/2017 127.50p 127.50p 126.50p 127.00p 140630
12/04/2017 127.50p 127.80p 126.82p 127.20p 452250
11/04/2017 128.20p 128.20p 127.00p 127.00p 525520
10/04/2017 128.50p 128.50p 127.55p 128.00p 215270
07/04/2017 128.50p 128.89p 127.57p 128.05p 315140
06/04/2017 128.50p 128.80p 127.81p 128.05p 201630
05/04/2017 129.00p 129.50p 128.50p 128.50p 1280300
04/04/2017 129.50p 129.81p 128.10p 128.10p 223400
03/04/2017 129.80p 130.42p 128.40p 130.00p 595700
31/03/2017 130.50p 130.60p 128.25p 130.60p 247000
30/03/2017 129.00p 130.50p 127.80p 130.50p 310370
29/03/2017 128.00p 129.00p 126.20p 127.80p 135420
28/03/2017 126.40p 127.80p 124.71p 126.00p 294510
27/03/2017 125.00p 126.50p 124.60p 125.30p 126690
24/03/2017 127.20p 128.00p 126.10p 126.10p 411420
23/03/2017 128.00p 128.00p 126.49p 127.00p 183750
22/03/2017 127.00p 128.00p 125.95p 128.00p 258180
21/03/2017 129.46p 129.74p 127.75p 127.75p 216990
20/03/2017 129.50p 129.50p 127.50p 128.15p 167220
17/03/2017 129.50p 129.50p 127.50p 127.50p 92710
16/03/2017 129.00p 129.98p 127.50p 127.50p 99660
15/03/2017 128.50p 129.02p 127.00p 127.10p 223980
14/03/2017 128.40p 129.56p 127.32p 127.50p 126070
13/03/2017 127.50p 128.39p 126.50p 127.50p 188730
10/03/2017 126.40p 127.00p 125.00p 126.25p 199030
09/03/2017 125.00p 127.76p 124.50p 125.05p 192640
08/03/2017 126.30p 126.50p 125.72p 126.50p 152040
07/03/2017 125.50p 126.19p 124.70p 126.00p 303080
06/03/2017 125.00p 125.50p 124.20p 125.40p 230890
03/03/2017 125.00p 126.80p 123.27p 124.75p 161310
02/03/2017 122.50p 124.00p 121.53p 123.50p 270250
01/03/2017 122.00p 122.50p 120.83p 122.50p 176760
28/02/2017 120.50p 121.44p 120.30p 120.50p 222770
27/02/2017 121.50p 121.50p 120.23p 121.20p 589510
24/02/2017 120.70p 121.69p 120.02p 120.70p 87110
23/02/2017 121.00p 121.71p 120.02p 121.15p 267860
22/02/2017 121.00p 121.00p 119.83p 120.35p 178250
21/02/2017 120.00p 121.00p 119.50p 121.00p 127000
20/02/2017 121.50p 121.50p 120.38p 120.75p 130010
17/02/2017 120.00p 121.50p 120.00p 120.60p 77040
16/02/2017 120.50p 121.90p 120.30p 120.50p 149900
15/02/2017 121.00p 122.00p 120.00p 120.80p 295340
14/02/2017 119.50p 120.00p 118.53p 119.00p 177330
13/02/2017 118.00p 119.00p 117.17p 118.75p 260420
10/02/2017 117.80p 118.66p 117.10p 118.00p 270510
09/02/2017 117.80p 117.80p 116.54p 117.80p 133720
08/02/2017 117.50p 117.50p 116.18p 117.50p 116560
07/02/2017 116.50p 117.49p 116.06p 117.05p 126690
06/02/2017 117.50p 117.78p 116.50p 116.90p 135200
03/02/2017 116.00p 117.69p 116.00p 116.80p 169180
02/02/2017 117.00p 117.24p 115.53p 116.70p 255740
01/02/2017 115.83p 116.33p 115.02p 116.25p 177320
31/01/2017 114.00p 115.00p 113.93p 114.00p 81450
30/01/2017 114.00p 114.00p 112.92p 114.00p 108520
27/01/2017 114.00p 114.00p 112.50p 114.00p 144640
26/01/2017 114.00p 114.00p 112.90p 114.00p 95480
25/01/2017 114.00p 114.00p 112.51p 114.00p 81470
24/01/2017 114.00p 114.00p 112.89p 113.25p 63730
23/01/2017 114.00p 114.00p 112.50p 114.00p 159570
20/01/2017 114.00p 114.00p 112.50p 114.00p 127080
19/01/2017 115.80p 115.80p 112.72p 114.00p 18130
18/01/2017 114.00p 114.00p 112.50p 112.50p 111380
17/01/2017 114.90p 114.90p 113.00p 113.70p 123330
16/01/2017 115.30p 115.40p 114.50p 114.85p 161330
13/01/2017 113.00p 114.40p 111.91p 113.45p 246690
12/01/2017 112.00p 113.00p 111.50p 112.90p 106350
11/01/2017 113.50p 113.50p 111.50p 113.40p 151800
10/01/2017 111.20p 113.00p 111.20p 112.75p 131900
09/01/2017 109.50p 113.78p 109.50p 112.40p 222310
06/01/2017 110.90p 110.90p 109.76p 110.45p 76980
05/01/2017 111.00p 111.00p 109.50p 109.50p 82690
04/01/2017 113.00p 113.03p 111.50p 111.50p 91040
03/01/2017 111.50p 112.74p 110.45p 112.10p 203720
30/12/2016 111.00p 111.03p 109.95p 110.55p 51790
29/12/2016 110.40p 110.72p 109.60p 109.60p 85760
28/12/2016 111.10p 111.10p 109.95p 110.10p 31720
23/12/2016 110.00p 111.10p 108.96p 110.30p 46050
22/12/2016 110.00p 110.00p 108.95p 110.00p 99490
21/12/2016 109.90p 109.90p 108.74p 109.90p 93390
20/12/2016 108.50p 109.55p 108.00p 108.00p 143630
19/12/2016 108.70p 108.99p 107.98p 108.25p 86040
16/12/2016 108.50p 109.00p 107.38p 109.00p 216200
15/12/2016 106.00p 108.00p 105.40p 107.35p 183670
14/12/2016 105.90p 106.00p 105.10p 105.65p 117550
13/12/2016 105.30p 105.92p 105.25p 105.65p 71810
12/12/2016 105.00p 106.00p 104.50p 104.50p 124790
09/12/2016 105.20p 105.50p 104.05p 105.10p 65660
08/12/2016 103.30p 105.00p 102.78p 105.00p 76240
07/12/2016 102.00p 103.40p 101.87p 102.75p 84690
06/12/2016 101.90p 101.99p 100.57p 101.80p 149390
05/12/2016 101.00p 101.90p 100.43p 101.00p 213720
02/12/2016 101.40p 102.15p 101.40p 102.15p 77510
01/12/2016 102.50p 103.17p 101.60p 102.40p 71640
30/11/2016 103.80p 103.80p 102.50p 103.80p 50950
29/11/2016 103.20p 104.70p 102.61p 103.70p 116420
28/11/2016 104.36p 104.36p 103.57p 104.00p 94270
25/11/2016 105.00p 105.00p 103.50p 104.00p 78060
24/11/2016 105.00p 105.00p 103.50p 103.50p 179730
23/11/2016 103.60p 104.50p 103.51p 104.40p 99310
22/11/2016 105.00p 105.00p 104.10p 105.00p 68200
21/11/2016 104.50p 105.19p 103.80p 103.80p 119850
18/11/2016 105.30p 105.60p 104.50p 104.50p 43020
17/11/2016 104.50p 105.34p 104.50p 104.70p 89570
16/11/2016 104.50p 106.00p 104.00p 104.00p 58420
15/11/2016 106.50p 106.50p 104.00p 104.00p 47540
14/11/2016 105.90p 105.95p 104.00p 104.00p 99750
11/11/2016 104.47p 105.47p 104.11p 104.25p 45400
10/11/2016 106.50p 107.69p 104.75p 104.75p 118500
09/11/2016 101.70p 106.05p 100.50p 105.25p 202900
08/11/2016 106.50p 107.76p 106.00p 106.25p 54970
07/11/2016 106.50p 108.10p 106.37p 106.50p 151580
04/11/2016 107.00p 108.73p 106.07p 106.75p 113890
03/11/2016 109.50p 109.50p 107.50p 107.50p 143170
02/11/2016 110.50p 110.50p 108.50p 110.50p 90330
01/11/2016 111.40p 111.40p 110.00p 110.50p 79470
31/10/2016 111.20p 111.50p 110.10p 111.50p 40370
28/10/2016 111.00p 111.00p 109.50p 109.50p 76970
27/10/2016 110.00p 110.80p 109.00p 109.70p 137220
26/10/2016 110.50p 110.50p 109.00p 109.45p 79550
25/10/2016 109.90p 110.24p 108.32p 109.90p 195250
24/10/2016 108.20p 109.40p 108.20p 108.20p 180070
21/10/2016 108.10p 109.50p 107.90p 109.50p 141400
20/10/2016 107.80p 109.39p 107.80p 109.00p 68340
19/10/2016 109.00p 109.42p 107.20p 109.20p 306840
18/10/2016 108.10p 110.40p 107.90p 109.30p 208310
17/10/2016 108.00p 109.50p 107.60p 107.60p 89750
14/10/2016 106.50p 109.50p 106.50p 109.50p 65400
13/10/2016 108.50p 109.00p 107.00p 107.00p 158310
12/10/2016 107.70p 109.30p 107.70p 108.90p 186160
11/10/2016 109.00p 109.47p 107.00p 107.90p 91790
10/10/2016 107.00p 109.00p 106.63p 109.00p 113500
07/10/2016 105.50p 107.50p 105.50p 107.50p 66500
06/10/2016 105.20p 106.62p 105.10p 105.10p 109000
05/10/2016 106.50p 107.50p 105.00p 105.10p 334460
04/10/2016 107.50p 108.50p 106.00p 106.00p 485640
03/10/2016 105.00p 107.80p 104.50p 107.80p 237110
30/09/2016 105.00p 105.41p 103.58p 104.55p 94680
29/09/2016 106.50p 107.00p 103.70p 104.90p 169430
28/09/2016 105.50p 107.40p 105.50p 107.40p 31240
27/09/2016 105.20p 107.10p 105.20p 107.00p 54460
26/09/2016 105.50p 107.28p 105.05p 105.20p 115720
23/09/2016 105.00p 107.15p 105.00p 107.15p 88050
22/09/2016 106.50p 106.60p 105.00p 106.60p 82250
21/09/2016 105.00p 105.50p 103.54p 105.00p 155640
20/09/2016 103.40p 104.40p 101.98p 103.30p 109770
19/09/2016 103.50p 103.50p 101.00p 103.30p 130410
16/09/2016 102.50p 102.50p 100.60p 102.30p 101860
15/09/2016 100.60p 101.76p 100.60p 100.60p 30840
14/09/2016 101.00p 102.50p 100.90p 100.90p 76580
13/09/2016 100.60p 102.70p 100.60p 100.70p 110350
12/09/2016 100.60p 102.30p 100.50p 101.40p 164100
09/09/2016 102.60p 104.00p 102.60p 103.20p 111220
08/09/2016 102.50p 104.00p 102.00p 102.70p 136720
07/09/2016 103.90p 103.91p 102.29p 103.10p 46230
06/09/2016 102.50p 104.50p 102.21p 104.50p 83420
05/09/2016 102.00p 102.50p 102.00p 102.10p 84120
02/09/2016 103.00p 104.50p 101.40p 101.40p 214290
01/09/2016 103.40p 104.50p 102.40p 102.70p 263970
31/08/2016 102.82p 103.32p 102.60p 102.95p 26060
30/08/2016 103.10p 103.47p 102.71p 103.00p 89410
26/08/2016 103.40p 103.50p 102.63p 103.40p 93730
25/08/2016 104.50p 104.50p 102.50p 102.50p 18590
24/08/2016 103.70p 104.70p 103.07p 104.50p 40300
23/08/2016 105.00p 105.00p 103.00p 103.00p 137790
22/08/2016 104.00p 104.50p 102.50p 104.50p 133460
19/08/2016 103.10p 103.54p 102.65p 103.10p 81930

*Close Price adjusted for both dividends and splits