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
20/01/2015 98.30p 100.50p 97.14p 100.10p 295880
19/01/2015 97.20p 97.81p 95.63p 97.22p 217330
16/01/2015 95.85p 96.67p 95.41p 95.80p 379160
15/01/2015 95.80p 96.75p 95.45p 95.80p 130350
14/01/2015 95.49p 96.29p 95.31p 95.90p 64600
13/01/2015 97.15p 97.15p 95.86p 96.05p 92020
12/01/2015 96.80p 97.23p 95.41p 96.20p 155170
09/01/2015 95.73p 96.81p 95.73p 96.25p 80390
08/01/2015 96.00p 96.80p 95.89p 96.45p 178940
07/01/2015 95.42p 95.95p 94.35p 95.10p 85250
06/01/2015 94.30p 95.60p 94.00p 94.35p 159490
05/01/2015 96.65p 98.00p 94.89p 95.20p 270950
02/01/2015 97.90p 97.90p 97.01p 97.45p 184710
31/12/2014 100.30p 100.30p 99.41p 99.50p 55420
30/12/2014 100.30p 100.30p 99.49p 100.30p 61210
29/12/2014 100.37p 100.61p 99.95p 100.07p 46970
24/12/2014 100.37p 100.37p 99.68p 100.00p 16490
23/12/2014 100.70p 100.70p 99.38p 100.00p 78330
22/12/2014 99.20p 100.50p 99.20p 100.50p 45820
19/12/2014 99.10p 100.17p 99.10p 99.10p 149790
18/12/2014 98.50p 99.90p 98.47p 99.05p 221700
17/12/2014 97.00p 98.23p 96.70p 97.62p 250850
16/12/2014 98.80p 99.24p 94.98p 98.00p 795960
15/12/2014 100.00p 100.00p 98.80p 98.80p 280680
12/12/2014 101.07p 101.13p 100.50p 100.50p 129420
11/12/2014 101.30p 102.30p 101.30p 101.40p 338310
10/12/2014 100.50p 102.90p 99.75p 101.80p 745460
09/12/2014 100.99p 101.00p 99.65p 99.65p 125760
08/12/2014 101.00p 102.00p 100.30p 102.00p 658180
05/12/2014 100.20p 101.00p 99.76p 101.00p 348630
04/12/2014 99.04p 99.98p 99.04p 99.15p 145780
03/12/2014 99.80p 100.09p 99.15p 99.15p 241000
02/12/2014 99.00p 99.70p 99.00p 99.70p 221470
01/12/2014 99.45p 99.49p 98.56p 98.95p 72380
28/11/2014 99.05p 99.45p 98.59p 99.45p 152240
27/11/2014 99.45p 99.59p 98.84p 99.15p 103670
26/11/2014 99.25p 99.50p 98.77p 99.50p 140200
25/11/2014 98.95p 99.09p 98.53p 98.80p 203240
24/11/2014 98.30p 98.90p 97.78p 98.60p 158690
21/11/2014 97.70p 98.10p 96.93p 97.92p 145410
20/11/2014 97.60p 97.60p 96.94p 97.15p 76190
19/11/2014 97.40p 97.69p 96.24p 97.60p 177240
18/11/2014 96.70p 96.89p 95.79p 96.40p 158590
17/11/2014 95.70p 95.89p 95.00p 95.55p 79480
14/11/2014 95.50p 95.82p 95.08p 95.80p 126270
13/11/2014 94.80p 95.10p 94.20p 94.70p 134520
12/11/2014 94.80p 94.80p 93.81p 94.50p 123580
11/11/2014 94.60p 94.79p 93.80p 93.80p 90150
10/11/2014 94.60p 94.60p 93.60p 93.65p 141970
07/11/2014 94.70p 94.70p 94.29p 94.30p 133720
06/11/2014 93.95p 95.20p 93.95p 94.30p 128910
05/11/2014 94.25p 94.69p 93.66p 93.90p 87440
04/11/2014 94.70p 94.85p 93.15p 93.20p 105170
03/11/2014 94.70p 95.40p 94.25p 94.25p 195240
31/10/2014 94.05p 95.00p 93.80p 94.30p 121610
30/10/2014 91.50p 93.00p 91.50p 92.30p 330760
29/10/2014 92.49p 92.50p 92.10p 92.10p 50870
28/10/2014 91.50p 91.64p 90.75p 91.00p 84580
27/10/2014 90.80p 91.46p 90.38p 90.65p 202990
24/10/2014 90.20p 90.31p 89.50p 89.50p 26230
23/10/2014 89.50p 90.09p 89.20p 89.20p 175980
22/10/2014 87.55p 89.20p 87.50p 88.30p 268440
21/10/2014 87.00p 87.99p 86.17p 87.20p 233520
20/10/2014 86.00p 86.44p 85.50p 85.50p 80240
17/10/2014 84.00p 86.49p 83.50p 86.00p 348670
16/10/2014 85.50p 86.09p 81.65p 83.00p 597860
15/10/2014 85.50p 87.60p 85.20p 85.20p 177350
14/10/2014 87.55p 88.14p 86.50p 87.43p 155230
13/10/2014 88.20p 88.50p 87.35p 88.00p 443930
10/10/2014 90.75p 90.83p 89.06p 89.50p 245410
09/10/2014 93.25p 93.25p 91.00p 91.00p 221730
08/10/2014 92.55p 92.95p 92.28p 92.35p 103820
07/10/2014 94.50p 94.70p 93.10p 93.20p 233880
06/10/2014 94.75p 95.36p 94.34p 95.10p 90160
03/10/2014 93.75p 94.40p 93.29p 94.40p 280630
02/10/2014 94.70p 95.00p 93.10p 93.10p 195460
01/10/2014 94.70p 96.00p 94.70p 94.70p 92370
30/09/2014 96.20p 96.20p 95.76p 96.20p 68180
29/09/2014 95.50p 96.25p 95.29p 96.25p 325580
26/09/2014 95.25p 95.75p 94.63p 95.65p 139190
25/09/2014 94.75p 95.45p 94.75p 94.80p 137310
24/09/2014 95.45p 95.50p 95.07p 95.50p 47510
23/09/2014 95.25p 95.57p 95.07p 95.28p 69910
22/09/2014 95.45p 95.69p 95.06p 95.50p 94350
19/09/2014 95.35p 95.74p 95.35p 95.35p 127900
18/09/2014 95.70p 95.75p 95.30p 95.75p 79600
17/09/2014 94.85p 95.80p 94.85p 95.30p 91500
16/09/2014 95.95p 96.00p 95.42p 96.00p 67350
15/09/2014 95.40p 96.00p 95.40p 96.00p 89840
12/09/2014 95.85p 95.90p 95.38p 95.90p 64110
11/09/2014 94.75p 95.90p 94.75p 95.90p 57710
10/09/2014 95.65p 95.70p 94.90p 95.70p 98540
09/09/2014 95.85p 95.90p 95.00p 95.90p 50770
08/09/2014 95.25p 95.90p 94.71p 95.90p 205240
05/09/2014 94.95p 95.06p 94.21p 94.50p 138970
04/09/2014 94.05p 94.95p 94.00p 94.00p 57820
03/09/2014 93.65p 95.00p 93.41p 95.00p 139850
02/09/2014 92.90p 93.60p 92.22p 93.60p 130230
01/09/2014 92.50p 92.90p 92.16p 92.90p 137940
29/08/2014 92.20p 92.67p 92.00p 92.22p 81630
28/08/2014 93.00p 93.00p 92.00p 92.00p 154210
27/08/2014 92.10p 93.69p 91.63p 93.33p 422500
26/08/2014 90.95p 92.00p 90.95p 92.00p 250260
22/08/2014 90.50p 90.85p 90.19p 90.45p 186000
21/08/2014 90.60p 90.60p 89.70p 90.30p 337350
20/08/2014 90.60p 90.65p 89.88p 90.65p 83310
19/08/2014 90.05p 90.70p 89.60p 90.70p 300960
18/08/2014 89.20p 90.08p 89.10p 89.10p 107120
15/08/2014 89.44p 89.55p 88.85p 89.55p 60470
14/08/2014 88.90p 89.50p 88.80p 88.85p 131650
13/08/2014 89.30p 89.70p 88.92p 89.50p 145380
12/08/2014 89.10p 89.36p 88.60p 88.60p 74620
11/08/2014 89.10p 89.41p 88.74p 89.10p 173480
08/08/2014 89.50p 89.67p 88.50p 88.50p 302830
07/08/2014 91.15p 91.27p 90.50p 90.50p 119110
06/08/2014 91.70p 92.30p 91.20p 91.25p 289090
05/08/2014 92.73p 92.75p 92.04p 92.30p 87070
04/08/2014 92.95p 92.95p 92.00p 92.00p 140160
01/08/2014 92.30p 93.50p 92.10p 92.15p 175100
31/07/2014 93.50p 93.85p 93.40p 93.50p 126750
30/07/2014 94.05p 94.65p 93.50p 93.50p 159760
29/07/2014 94.05p 94.62p 94.00p 94.00p 222500
28/07/2014 94.30p 94.74p 94.00p 94.00p 99020
25/07/2014 94.45p 95.12p 94.10p 94.40p 113530
24/07/2014 94.40p 94.90p 94.40p 94.90p 88630
23/07/2014 94.40p 94.83p 94.40p 94.45p 111890
22/07/2014 94.40p 95.11p 94.30p 94.83p 205810
21/07/2014 94.50p 95.15p 94.40p 94.40p 180060
18/07/2014 94.80p 95.60p 94.50p 94.50p 108870
17/07/2014 95.60p 95.99p 95.60p 95.60p 152020
16/07/2014 96.05p 96.10p 95.71p 95.85p 50340
15/07/2014 96.05p 96.58p 95.50p 95.50p 102510
14/07/2014 96.50p 96.60p 95.85p 96.10p 97220
11/07/2014 96.20p 96.20p 95.49p 96.20p 124490
10/07/2014 96.55p 97.60p 95.30p 96.20p 343060
09/07/2014 97.60p 97.60p 97.12p 97.60p 27340
08/07/2014 98.30p 98.30p 97.12p 97.20p 239530
07/07/2014 98.00p 98.60p 97.75p 98.30p 286500
04/07/2014 98.45p 98.60p 97.94p 98.60p 127460
03/07/2014 98.00p 98.18p 97.30p 97.60p 87360
02/07/2014 97.95p 98.00p 97.20p 97.20p 81520
01/07/2014 97.00p 98.00p 97.00p 97.00p 225980
30/06/2014 97.70p 98.00p 97.00p 98.00p 108950
27/06/2014 97.00p 97.60p 97.00p 97.00p 37860
26/06/2014 97.00p 97.78p 97.00p 97.00p 45480
25/06/2014 97.70p 98.00p 97.29p 97.70p 47170
24/06/2014 98.15p 99.00p 98.00p 98.00p 129900
23/06/2014 98.45p 99.00p 98.45p 99.00p 104690
20/06/2014 99.05p 99.80p 98.78p 99.45p 187270
19/06/2014 98.70p 99.03p 98.19p 99.00p 120390
18/06/2014 98.20p 98.30p 97.53p 98.30p 85700
17/06/2014 98.00p 98.00p 97.30p 97.30p 58400
16/06/2014 98.00p 98.00p 97.10p 97.70p 68250
13/06/2014 99.85p 100.05p 97.10p 97.60p 403390
12/06/2014 100.10p 100.72p 100.00p 100.00p 70690
11/06/2014 101.00p 101.10p 100.10p 100.10p 182370
10/06/2014 100.90p 100.90p 100.06p 100.90p 115330
09/06/2014 101.00p 101.00p 100.10p 100.10p 203310
06/06/2014 99.90p 100.10p 99.40p 100.00p 221380
05/06/2014 99.25p 99.75p 99.10p 99.40p 122650
04/06/2014 99.50p 99.75p 99.01p 99.25p 211470
03/06/2014 99.20p 99.35p 98.90p 99.35p 75910
02/06/2014 99.10p 99.19p 98.70p 98.90p 127940
30/05/2014 98.70p 98.78p 98.35p 98.70p 91190
29/05/2014 98.50p 98.60p 98.11p 98.60p 107400
28/05/2014 98.15p 98.25p 97.70p 98.25p 140210
27/05/2014 98.10p 98.70p 98.10p 98.70p 149260
23/05/2014 98.00p 98.00p 97.55p 98.00p 129350
22/05/2014 97.70p 98.05p 97.65p 98.05p 123890
21/05/2014 97.65p 98.05p 97.54p 97.65p 52340
20/05/2014 97.50p 98.05p 97.50p 98.05p 239440
19/05/2014 98.20p 98.89p 97.69p 97.90p 218390
16/05/2014 98.40p 98.92p 98.20p 98.40p 92730
15/05/2014 99.40p 100.00p 98.63p 98.70p 216630
14/05/2014 98.75p 99.35p 98.69p 99.20p 330330
13/05/2014 97.40p 99.35p 96.50p 98.50p 421480
12/05/2014 97.00p 97.40p 96.30p 96.50p 131010
09/05/2014 96.45p 97.00p 96.45p 96.45p 66020
08/05/2014 97.00p 97.10p 96.13p 96.45p 179030
07/05/2014 96.80p 96.80p 96.01p 96.13p 107530
06/05/2014 96.90p 96.90p 96.32p 96.32p 71560
02/05/2014 96.50p 96.70p 96.00p 96.70p 185100
01/05/2014 96.30p 96.30p 95.81p 95.85p 76070
30/04/2014 96.30p 96.30p 95.71p 96.30p 121960
29/04/2014 96.20p 96.30p 95.77p 96.30p 73290
28/04/2014 96.20p 96.20p 95.63p 96.20p 121150
25/04/2014 95.90p 96.15p 95.55p 95.90p 253150
24/04/2014 95.70p 95.90p 95.55p 95.70p 104600
23/04/2014 95.90p 95.90p 95.50p 95.80p 136690
22/04/2014 95.90p 95.90p 95.30p 95.90p 88740
17/04/2014 95.40p 95.65p 94.90p 95.40p 88790
16/04/2014 95.75p 96.09p 94.75p 94.75p 262330
15/04/2014 96.00p 96.00p 95.26p 95.65p 281190
14/04/2014 96.00p 96.31p 95.35p 95.90p 220580
11/04/2014 96.90p 97.69p 95.50p 95.50p 238370
10/04/2014 98.65p 98.65p 97.55p 97.55p 181130
09/04/2014 98.20p 98.70p 97.45p 97.50p 385720
08/04/2014 98.00p 98.10p 97.35p 97.35p 104160
07/04/2014 98.10p 98.79p 97.30p 97.50p 509840
04/04/2014 98.40p 98.55p 97.60p 98.07p 335230

*Close Price adjusted for both dividends and splits