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
03/11/2015 103.76p 103.97p 101.75p 102.75p 118480
02/11/2015 103.00p 103.94p 102.37p 102.45p 71150
30/10/2015 103.13p 104.38p 103.13p 103.25p 42040
29/10/2015 104.30p 104.40p 102.97p 104.30p 47390
28/10/2015 104.00p 104.50p 103.40p 104.50p 100370
27/10/2015 104.00p 104.00p 102.76p 104.00p 104040
26/10/2015 102.00p 103.50p 101.98p 103.50p 72010
23/10/2015 102.20p 103.50p 102.00p 102.20p 77960
22/10/2015 101.90p 101.90p 100.80p 101.25p 90330
21/10/2015 102.40p 102.53p 100.00p 100.85p 93420
20/10/2015 102.50p 102.73p 101.56p 101.90p 273410
19/10/2015 102.00p 102.64p 102.00p 102.00p 89510
16/10/2015 102.50p 102.98p 100.72p 102.40p 134440
15/10/2015 101.87p 101.87p 99.60p 100.45p 68950
14/10/2015 101.30p 101.30p 99.50p 99.50p 99590
13/10/2015 101.40p 102.20p 100.50p 101.30p 101740
12/10/2015 103.50p 103.50p 101.41p 102.90p 215230
09/10/2015 103.30p 103.50p 102.01p 102.10p 101110
08/10/2015 102.50p 104.00p 102.00p 102.60p 69510
07/10/2015 104.00p 104.50p 103.02p 103.10p 176540
06/10/2015 102.50p 104.00p 101.35p 103.00p 56890
05/10/2015 102.00p 103.50p 100.43p 102.00p 148960
02/10/2015 100.00p 100.30p 99.06p 99.48p 55540
01/10/2015 101.00p 101.00p 99.27p 99.50p 60460
30/09/2015 98.70p 99.65p 98.30p 98.77p 88300
29/09/2015 97.20p 98.40p 95.61p 97.38p 183800
28/09/2015 98.00p 100.08p 97.80p 98.50p 188480
25/09/2015 100.50p 100.50p 98.80p 100.50p 24590
24/09/2015 99.00p 99.51p 98.40p 98.80p 51790
23/09/2015 99.50p 99.90p 98.50p 99.90p 109960
22/09/2015 100.00p 100.00p 98.00p 98.00p 151190
21/09/2015 99.00p 102.00p 99.00p 102.00p 135960
18/09/2015 102.10p 103.60p 97.90p 97.90p 230800
17/09/2015 104.00p 104.45p 102.00p 102.00p 93410
16/09/2015 104.50p 104.50p 102.70p 102.70p 102850
15/09/2015 103.50p 104.30p 102.60p 104.30p 109140
14/09/2015 104.20p 104.20p 103.49p 104.20p 120880
11/09/2015 104.50p 104.50p 103.39p 104.50p 93820
10/09/2015 104.00p 104.50p 103.01p 104.50p 80120
09/09/2015 103.50p 106.00p 103.50p 104.90p 141070
08/09/2015 103.50p 103.90p 102.76p 103.40p 195010
07/09/2015 100.70p 102.90p 100.70p 102.70p 109730
04/09/2015 101.50p 103.18p 100.75p 102.90p 78810
03/09/2015 103.50p 104.90p 103.00p 104.80p 122660
02/09/2015 101.50p 102.50p 101.34p 102.40p 141920
01/09/2015 99.35p 102.70p 99.32p 99.35p 120240
28/08/2015 104.00p 105.43p 102.50p 104.00p 147140
27/08/2015 103.00p 105.00p 102.52p 103.50p 181850
26/08/2015 99.50p 101.90p 97.67p 101.10p 448270
25/08/2015 93.30p 102.50p 93.30p 102.40p 512270
24/08/2015 98.55p 98.55p 92.59p 94.50p 396460
21/08/2015 101.00p 101.00p 99.00p 100.05p 222270
20/08/2015 101.50p 102.50p 101.41p 101.75p 262610
19/08/2015 104.50p 105.90p 102.70p 102.95p 179120
18/08/2015 107.00p 107.45p 105.20p 105.65p 102450
17/08/2015 107.50p 108.00p 107.00p 107.70p 125760
14/08/2015 107.40p 107.40p 106.50p 106.50p 102880
13/08/2015 106.58p 107.34p 106.51p 107.20p 91870
12/08/2015 107.00p 107.97p 105.50p 105.50p 54420
11/08/2015 109.07p 109.07p 108.05p 108.40p 345200
10/08/2015 110.50p 110.50p 108.10p 108.30p 533640
07/08/2015 109.50p 110.20p 109.00p 109.00p 68090
06/08/2015 110.00p 110.18p 109.42p 109.70p 179370
05/08/2015 109.00p 109.80p 109.00p 109.00p 121260
04/08/2015 108.26p 108.70p 107.95p 108.20p 101510
03/08/2015 108.30p 108.90p 107.80p 108.20p 38040
31/07/2015 109.00p 109.00p 108.51p 108.95p 62340
30/07/2015 109.00p 109.40p 108.72p 108.95p 131290
29/07/2015 108.80p 109.02p 108.80p 108.90p 44160
28/07/2015 108.00p 108.76p 107.60p 107.80p 78780
27/07/2015 108.40p 109.30p 107.88p 108.25p 176930
24/07/2015 109.50p 109.83p 108.96p 109.70p 147810
23/07/2015 108.70p 108.93p 108.00p 108.00p 171620
22/07/2015 109.50p 109.81p 108.00p 108.00p 134730
21/07/2015 111.20p 111.20p 109.70p 109.70p 148290
20/07/2015 109.00p 111.70p 108.54p 111.50p 182510
17/07/2015 110.00p 111.00p 108.02p 108.80p 179380
16/07/2015 108.63p 109.25p 108.49p 108.75p 162230
15/07/2015 108.00p 109.04p 107.75p 108.40p 112610
14/07/2015 108.20p 108.63p 107.88p 108.20p 210690
13/07/2015 110.50p 110.97p 107.80p 108.50p 338780
10/07/2015 107.50p 108.90p 106.50p 108.50p 389230
09/07/2015 103.00p 105.60p 102.75p 105.40p 236950
08/07/2015 102.00p 103.00p 100.50p 103.00p 314930
07/07/2015 102.00p 102.89p 100.00p 102.00p 261930
06/07/2015 102.00p 103.56p 101.32p 102.50p 315590
03/07/2015 104.00p 105.00p 104.00p 104.70p 75960
02/07/2015 105.50p 106.88p 104.40p 105.00p 319900
01/07/2015 105.00p 106.90p 103.58p 105.70p 169710
30/06/2015 105.00p 105.50p 103.10p 105.10p 206760
29/06/2015 102.50p 105.20p 100.70p 105.00p 744070
26/06/2015 106.50p 107.50p 105.17p 107.50p 101150
25/06/2015 105.80p 107.36p 105.60p 107.00p 114540
24/06/2015 108.70p 108.84p 107.42p 107.75p 48700
23/06/2015 108.10p 108.96p 107.90p 107.90p 226830
22/06/2015 107.90p 108.50p 106.50p 108.50p 258260
19/06/2015 103.80p 105.20p 103.70p 103.80p 309180
18/06/2015 105.20p 105.29p 103.70p 103.70p 158730
17/06/2015 105.80p 105.80p 104.00p 104.00p 231940
16/06/2015 105.70p 106.00p 104.51p 105.70p 192860
15/06/2015 106.50p 107.16p 105.10p 105.80p 181700
12/06/2015 107.10p 108.30p 107.10p 108.30p 50840
11/06/2015 108.50p 108.50p 107.50p 108.50p 71290
10/06/2015 107.50p 108.50p 107.08p 108.50p 173860
09/06/2015 108.30p 108.40p 106.24p 107.30p 103820
08/06/2015 109.80p 110.65p 108.00p 108.20p 260480
05/06/2015 111.70p 111.70p 110.36p 110.70p 266170
04/06/2015 111.70p 111.90p 110.90p 111.90p 91770
03/06/2015 111.40p 111.70p 111.04p 111.20p 98260
02/06/2015 111.50p 111.50p 110.47p 110.70p 121480
01/06/2015 110.84p 111.58p 110.10p 110.50p 169650
29/05/2015 110.30p 111.50p 110.20p 110.20p 36100
28/05/2015 111.20p 111.30p 110.13p 111.30p 146020
27/05/2015 109.90p 111.50p 109.28p 110.95p 239520
26/05/2015 110.50p 110.77p 109.18p 109.60p 92670
22/05/2015 110.80p 111.09p 109.98p 110.60p 116630
21/05/2015 109.70p 110.60p 109.20p 109.70p 37130
20/05/2015 110.40p 110.72p 110.07p 110.25p 90480
19/05/2015 110.30p 110.50p 109.50p 110.50p 320830
18/05/2015 109.70p 109.70p 108.90p 109.20p 78480
15/05/2015 109.50p 109.80p 108.23p 108.50p 200240
14/05/2015 108.70p 108.78p 107.28p 108.70p 79500
13/05/2015 108.00p 108.58p 106.12p 108.00p 202540
12/05/2015 106.90p 106.90p 105.77p 106.50p 180950
11/05/2015 107.70p 109.13p 107.47p 107.70p 169170
08/05/2015 108.60p 109.00p 107.10p 108.80p 224660
07/05/2015 109.00p 109.63p 108.00p 108.00p 92800
06/05/2015 109.00p 109.73p 108.00p 109.10p 180640
05/05/2015 106.50p 108.88p 106.50p 108.40p 266980
01/05/2015 105.10p 106.26p 105.10p 105.10p 166430
30/04/2015 105.00p 106.50p 104.80p 105.30p 311140
29/04/2015 108.00p 109.12p 105.14p 105.80p 365120
28/04/2015 110.20p 111.12p 108.00p 108.00p 195560
27/04/2015 110.60p 111.27p 110.00p 111.20p 207970
24/04/2015 111.20p 111.60p 110.00p 111.00p 163750
23/04/2015 110.40p 112.50p 109.70p 110.40p 167400
22/04/2015 110.20p 111.06p 110.00p 110.20p 78320
21/04/2015 110.60p 111.40p 110.40p 110.40p 234820
20/04/2015 109.50p 110.59p 108.73p 108.90p 288480
17/04/2015 112.10p 113.40p 108.00p 108.00p 363390
16/04/2015 113.90p 113.90p 111.90p 111.90p 169640
15/04/2015 113.10p 113.71p 112.72p 112.90p 314040
14/04/2015 114.00p 114.74p 111.90p 112.00p 465520
13/04/2015 113.50p 114.85p 112.94p 114.60p 286530
10/04/2015 111.90p 113.42p 111.52p 113.20p 198110
09/04/2015 111.77p 111.79p 110.63p 111.30p 260350
08/04/2015 112.50p 112.50p 111.50p 111.50p 323150
07/04/2015 110.80p 112.36p 110.24p 112.30p 304990
02/04/2015 109.00p 109.80p 109.00p 109.00p 116210
01/04/2015 109.50p 110.00p 108.50p 108.50p 267810
31/03/2015 110.20p 110.79p 109.30p 110.50p 128990
30/03/2015 109.40p 110.80p 108.75p 110.30p 258370
27/03/2015 110.00p 110.00p 105.50p 108.00p 317400
26/03/2015 109.50p 109.86p 109.00p 109.00p 322170
25/03/2015 111.10p 111.34p 109.50p 109.50p 306800
24/03/2015 110.00p 110.82p 109.60p 110.00p 298770
23/03/2015 109.90p 110.90p 109.50p 110.25p 288100
20/03/2015 109.30p 109.77p 108.30p 108.30p 483420
19/03/2015 109.10p 109.50p 108.60p 109.40p 290530
18/03/2015 108.00p 108.90p 107.40p 108.90p 466780
17/03/2015 107.40p 108.00p 106.68p 108.00p 229790
16/03/2015 106.60p 107.56p 105.35p 106.70p 309380
13/03/2015 103.50p 105.40p 103.50p 105.40p 198850
12/03/2015 104.20p 104.71p 103.54p 104.70p 188440
11/03/2015 103.50p 104.30p 102.61p 103.80p 209830
10/03/2015 104.80p 105.30p 103.17p 103.80p 230910
09/03/2015 104.60p 105.88p 103.95p 104.80p 271250
06/03/2015 103.90p 104.70p 103.07p 103.50p 313720
05/03/2015 104.90p 104.90p 102.80p 103.70p 241990
04/03/2015 104.80p 105.20p 104.00p 104.80p 150310
03/03/2015 105.30p 105.70p 104.86p 105.20p 310750
02/03/2015 104.50p 105.76p 103.90p 103.90p 314890
27/02/2015 104.10p 104.33p 103.26p 103.40p 115390
26/02/2015 103.70p 104.39p 102.50p 103.70p 195910
25/02/2015 104.40p 104.40p 103.66p 104.40p 156970
24/02/2015 103.70p 104.30p 103.20p 103.20p 359600
23/02/2015 103.40p 103.87p 102.72p 103.35p 231880
20/02/2015 102.70p 103.44p 101.90p 102.10p 156270
19/02/2015 102.70p 103.25p 102.40p 102.50p 150210
18/02/2015 102.50p 102.90p 101.82p 102.65p 134500
17/02/2015 102.20p 102.91p 101.00p 101.85p 203150
16/02/2015 103.20p 103.20p 102.31p 102.60p 215310
13/02/2015 102.30p 102.90p 101.70p 101.70p 183330
12/02/2015 101.30p 103.20p 101.30p 103.10p 259900
11/02/2015 100.30p 101.20p 99.87p 101.20p 483640
10/02/2015 100.60p 100.60p 99.50p 99.50p 209290
09/02/2015 100.00p 100.91p 99.50p 99.75p 140330
06/02/2015 102.80p 102.80p 100.73p 101.05p 166180
05/02/2015 102.25p 102.65p 102.05p 102.45p 63460
04/02/2015 102.60p 103.72p 102.45p 102.45p 89040
03/02/2015 103.20p 103.23p 102.08p 103.00p 61150
02/02/2015 102.40p 102.47p 101.50p 102.00p 111460
30/01/2015 101.80p 103.00p 100.69p 101.50p 153140
29/01/2015 100.50p 101.37p 100.41p 100.70p 147250
28/01/2015 101.20p 101.90p 100.85p 101.30p 95960
27/01/2015 100.70p 101.59p 100.25p 101.50p 119250
26/01/2015 101.80p 102.10p 101.06p 101.35p 149000
23/01/2015 101.30p 102.10p 100.09p 102.00p 180970
22/01/2015 100.10p 101.39p 99.50p 99.50p 280980
21/01/2015 99.40p 100.81p 99.00p 100.57p 449380

*Close Price adjusted for both dividends and splits