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
03/04/2014 97.55p 98.00p 97.18p 98.00p 220700
02/04/2014 96.95p 97.60p 96.90p 97.35p 275950
01/04/2014 97.10p 97.50p 96.10p 97.50p 190130
31/03/2014 96.10p 97.00p 96.10p 96.10p 193150
28/03/2014 96.00p 96.60p 96.00p 96.00p 145670
27/03/2014 96.45p 96.60p 95.86p 96.05p 270600
26/03/2014 95.80p 96.50p 95.80p 96.40p 304680
25/03/2014 95.24p 96.40p 94.85p 95.95p 264610
24/03/2014 95.00p 95.98p 94.05p 95.25p 384130
21/03/2014 95.25p 95.96p 94.05p 94.05p 354280
20/03/2014 95.40p 95.55p 94.85p 95.25p 234350
19/03/2014 95.30p 95.90p 95.30p 95.30p 103610
18/03/2014 94.55p 95.85p 94.55p 95.30p 405030
17/03/2014 94.75p 95.33p 94.56p 94.95p 121970
14/03/2014 95.00p 95.50p 94.50p 94.80p 160880
13/03/2014 96.40p 96.50p 86.35p 95.50p 342850
12/03/2014 96.65p 96.65p 95.90p 95.90p 171230
11/03/2014 95.75p 96.60p 95.50p 96.50p 246740
10/03/2014 95.25p 95.80p 94.58p 95.80p 190020
07/03/2014 94.70p 95.50p 94.60p 95.30p 213160
06/03/2014 95.20p 95.40p 94.50p 95.40p 135010
05/03/2014 94.90p 95.00p 94.61p 94.90p 357580
04/03/2014 94.30p 94.90p 93.10p 94.90p 162300
03/03/2014 92.95p 94.40p 92.75p 93.10p 86530
28/02/2014 93.55p 94.40p 92.88p 94.40p 92570
27/02/2014 93.55p 93.75p 92.89p 93.60p 85420
26/02/2014 93.80p 93.86p 93.16p 93.35p 98990
25/02/2014 93.30p 93.60p 92.89p 93.30p 77680
24/02/2014 91.60p 93.30p 91.60p 93.30p 212730
21/02/2014 91.80p 92.45p 91.78p 91.80p 64000
20/02/2014 92.30p 92.30p 91.60p 92.30p 154910
19/02/2014 92.45p 92.45p 91.85p 92.45p 97120
18/02/2014 92.41p 92.45p 92.05p 92.08p 114500
17/02/2014 90.85p 92.30p 90.80p 92.30p 211350
14/02/2014 91.75p 91.80p 90.90p 91.10p 498310
13/02/2014 91.60p 91.94p 91.00p 91.20p 2808020
12/02/2014 91.30p 92.20p 91.30p 91.30p 145720
11/02/2014 91.60p 92.15p 91.30p 91.30p 716350
10/02/2014 91.00p 91.79p 91.00p 91.00p 82120
07/02/2014 91.50p 91.70p 91.10p 91.70p 123330
06/02/2014 90.15p 91.45p 90.00p 91.10p 317500
05/02/2014 89.80p 90.00p 89.45p 90.00p 105100
04/02/2014 90.00p 90.20p 89.15p 89.45p 213110
03/02/2014 90.00p 90.45p 90.00p 90.20p 174310
31/01/2014 90.90p 91.00p 90.10p 90.25p 10497130
30/01/2014 89.95p 91.00p 89.83p 91.00p 102510
29/01/2014 91.40p 92.14p 90.42p 90.70p 870890
28/01/2014 90.90p 91.20p 90.71p 91.05p 222200
27/01/2014 92.00p 92.26p 90.45p 90.45p 692400
24/01/2014 92.60p 92.94p 92.05p 92.38p 226250
23/01/2014 93.10p 93.18p 92.60p 92.80p 266320
22/01/2014 92.90p 93.04p 92.45p 92.80p 241990
21/01/2014 92.75p 92.80p 92.30p 92.45p 187430
20/01/2014 92.75p 92.82p 92.00p 92.80p 133670
17/01/2014 92.20p 92.80p 91.65p 92.80p 221160
16/01/2014 91.35p 92.39p 91.35p 91.65p 80340
15/01/2014 91.90p 92.30p 91.48p 92.30p 236580
14/01/2014 91.65p 91.70p 90.64p 91.70p 136850
13/01/2014 91.30p 91.80p 90.85p 91.60p 116950
10/01/2014 90.90p 91.50p 90.57p 90.65p 144690
09/01/2014 90.97p 91.20p 90.40p 90.57p 439070
08/01/2014 90.40p 91.04p 90.40p 90.40p 108460
07/01/2014 90.80p 90.99p 90.29p 90.55p 161570
06/01/2014 89.30p 90.69p 89.30p 90.40p 294600
03/01/2014 90.00p 90.14p 89.44p 90.00p 310480
02/01/2014 89.94p 90.00p 89.05p 89.45p 151560
31/12/2013 89.75p 89.99p 89.74p 89.95p 64380
30/12/2013 89.60p 89.80p 88.95p 89.80p 120500
27/12/2013 87.60p 89.30p 87.60p 89.05p 146830
24/12/2013 88.35p 88.35p 87.92p 87.92p 54400
23/12/2013 88.40p 88.40p 87.67p 88.40p 199750
20/12/2013 88.00p 88.40p 87.30p 88.20p 171550
19/12/2013 87.20p 88.00p 87.19p 87.65p 265100
18/12/2013 86.50p 87.40p 86.50p 87.35p 95620
17/12/2013 87.40p 87.40p 86.69p 87.20p 106350
16/12/2013 86.90p 87.50p 86.30p 86.95p 282780
13/12/2013 87.25p 87.25p 86.30p 86.30p 112100
12/12/2013 87.25p 87.25p 86.25p 86.25p 75660
11/12/2013 86.50p 88.80p 86.50p 86.50p 39550
10/12/2013 88.95p 89.20p 88.25p 88.80p 178300
09/12/2013 88.90p 88.99p 88.10p 88.10p 50070
06/12/2013 88.30p 88.69p 87.80p 88.30p 496300
05/12/2013 88.00p 88.69p 87.80p 87.80p 88580
04/12/2013 88.00p 88.80p 88.00p 88.55p 378090
03/12/2013 87.80p 88.74p 87.80p 88.20p 85030
02/12/2013 88.05p 88.79p 88.05p 88.42p 136240
29/11/2013 87.90p 88.79p 87.90p 88.60p 18560
28/11/2013 88.00p 88.79p 88.00p 88.35p 38480
27/11/2013 88.10p 88.85p 88.10p 88.40p 120070
26/11/2013 88.10p 89.04p 88.10p 88.60p 102000
25/11/2013 88.55p 89.04p 88.00p 88.60p 204950
22/11/2013 88.05p 88.70p 88.00p 88.00p 130580
21/11/2013 88.00p 88.87p 87.80p 88.70p 257370
20/11/2013 88.65p 88.78p 88.35p 88.68p 121810
19/11/2013 88.40p 89.30p 88.35p 88.35p 75440
18/11/2013 88.30p 89.30p 88.30p 89.30p 51510
15/11/2013 89.05p 89.30p 88.50p 89.30p 136700
14/11/2013 88.60p 89.05p 88.10p 88.55p 155730
13/11/2013 88.75p 89.80p 88.10p 88.10p 241400
12/11/2013 89.69p 89.80p 89.30p 89.80p 51230
11/11/2013 89.70p 89.80p 89.20p 89.80p 56150
08/11/2013 90.20p 90.32p 89.10p 89.20p 191650
07/11/2013 91.00p 91.00p 90.15p 91.00p 123360
06/11/2013 90.70p 91.00p 90.16p 91.00p 13870
05/11/2013 90.71p 90.90p 90.24p 90.30p 101210
04/11/2013 90.75p 90.90p 90.29p 90.90p 85780
01/11/2013 90.30p 90.70p 89.90p 90.40p 151360
31/10/2013 90.10p 90.70p 90.10p 90.70p 183270
30/10/2013 90.75p 90.90p 90.29p 90.90p 159480
29/10/2013 90.50p 90.70p 90.50p 90.70p 34530
28/10/2013 90.30p 90.50p 89.78p 90.50p 129740
25/10/2013 90.30p 90.35p 89.56p 90.30p 83010
24/10/2013 88.85p 90.35p 88.45p 90.35p 293310
23/10/2013 87.95p 89.00p 87.95p 88.70p 229540
22/10/2013 86.50p 89.00p 86.50p 89.00p 326400
21/10/2013 85.90p 86.70p 85.70p 86.70p 100290
18/10/2013 85.15p 85.70p 84.74p 85.70p 273270
17/10/2013 84.85p 84.96p 84.36p 84.90p 128510
16/10/2013 84.30p 84.90p 83.74p 84.90p 119170
15/10/2013 83.75p 84.40p 83.75p 84.40p 269610
14/10/2013 82.90p 84.00p 82.90p 82.90p 84650
11/10/2013 83.35p 84.00p 83.14p 84.00p 204160
10/10/2013 82.40p 83.30p 82.40p 83.30p 74070
09/10/2013 82.60p 83.10p 82.40p 82.52p 56750
08/10/2013 83.30p 83.30p 82.60p 82.60p 88850
07/10/2013 82.75p 82.98p 82.60p 82.85p 32340
04/10/2013 82.70p 83.19p 82.70p 82.70p 60490
03/10/2013 82.90p 83.19p 82.60p 82.75p 106440
02/10/2013 83.35p 83.40p 82.60p 82.60p 79700
01/10/2013 83.45p 83.65p 82.93p 83.65p 23620
30/09/2013 83.50p 83.70p 83.15p 83.15p 128800
27/09/2013 83.95p 84.00p 83.80p 83.90p 79400
26/09/2013 84.00p 84.20p 83.35p 84.20p 132850
25/09/2013 83.60p 83.70p 83.00p 83.70p 60280
24/09/2013 83.95p 84.00p 83.12p 84.00p 153370
23/09/2013 84.50p 84.50p 83.00p 83.95p 261950
20/09/2013 84.40p 84.80p 83.85p 84.80p 189230
19/09/2013 84.45p 84.48p 84.10p 84.30p 212530
18/09/2013 83.45p 83.50p 82.55p 83.25p 73770
17/09/2013 82.80p 83.50p 82.80p 83.50p 106970
16/09/2013 83.15p 83.45p 82.85p 83.15p 390690
13/09/2013 83.05p 83.05p 82.00p 82.10p 154340
12/09/2013 82.20p 83.04p 82.00p 82.00p 109010
11/09/2013 82.81p 82.90p 82.20p 82.40p 115870
10/09/2013 82.85p 82.90p 82.06p 82.90p 142410
09/09/2013 82.15p 82.20p 81.70p 82.20p 42710
06/09/2013 81.70p 82.14p 81.50p 82.10p 124940
05/09/2013 81.80p 82.35p 81.55p 81.55p 153790
04/09/2013 82.30p 83.10p 81.75p 81.75p 129710
03/09/2013 83.10p 83.10p 82.52p 82.75p 63140
02/09/2013 82.90p 83.00p 82.05p 82.65p 174170
30/08/2013 82.55p 83.44p 82.05p 82.05p 116190
29/08/2013 83.54p 83.55p 82.85p 83.20p 136020
28/08/2013 83.00p 83.63p 83.00p 83.10p 97970
27/08/2013 83.68p 83.75p 83.20p 83.20p 148740
23/08/2013 83.50p 83.75p 83.20p 83.45p 271690
22/08/2013 83.29p 83.35p 83.14p 83.33p 61650
21/08/2013 82.50p 83.15p 82.50p 82.50p 190940
20/08/2013 83.15p 83.70p 82.39p 82.65p 190840
19/08/2013 84.00p 84.40p 83.30p 83.30p 461280
16/08/2013 83.80p 83.90p 83.30p 83.35p 251200
15/08/2013 84.15p 84.15p 83.35p 83.80p 120680
14/08/2013 84.00p 84.18p 83.35p 83.35p 111070
13/08/2013 83.50p 83.95p 83.42p 83.90p 68940
12/08/2013 83.70p 83.70p 83.13p 83.42p 141570
09/08/2013 83.55p 83.55p 82.95p 83.35p 97800
08/08/2013 83.20p 83.45p 83.11p 83.30p 47380
07/08/2013 83.10p 83.67p 83.04p 83.23p 96160
06/08/2013 83.85p 83.85p 83.35p 83.35p 67250
05/08/2013 83.95p 83.95p 83.00p 83.45p 77660
02/08/2013 83.05p 83.80p 82.69p 83.00p 114410
01/08/2013 82.40p 83.09p 82.40p 82.85p 119240
31/07/2013 82.00p 82.74p 81.95p 82.40p 185600
30/07/2013 82.15p 82.74p 81.85p 82.70p 155570
29/07/2013 82.15p 82.40p 81.40p 82.40p 121990
26/07/2013 82.00p 82.20p 81.95p 82.20p 100700
25/07/2013 81.70p 81.95p 81.45p 81.95p 326200
24/07/2013 81.70p 81.85p 81.45p 81.80p 81860
23/07/2013 81.65p 81.70p 81.45p 81.45p 26290
22/07/2013 81.65p 81.66p 80.70p 80.70p 80470
19/07/2013 80.75p 81.47p 80.70p 80.70p 66740
18/07/2013 81.00p 81.58p 80.70p 80.70p 91410
17/07/2013 81.45p 81.70p 80.90p 81.00p 174230
16/07/2013 81.15p 81.60p 80.85p 81.20p 114580
15/07/2013 80.95p 81.20p 80.70p 80.95p 210020
12/07/2013 81.00p 81.00p 80.41p 81.00p 107120
11/07/2013 80.95p 80.95p 79.95p 80.95p 108250
10/07/2013 79.95p 79.95p 79.56p 79.95p 86080
09/07/2013 78.85p 79.95p 78.85p 79.95p 172300
08/07/2013 78.45p 79.50p 77.90p 79.50p 182010
05/07/2013 76.70p 77.90p 76.70p 77.90p 138950
04/07/2013 76.45p 77.00p 75.70p 77.00p 110840
03/07/2013 75.65p 76.30p 75.50p 75.50p 166060
02/07/2013 76.35p 76.70p 76.10p 76.10p 303100
01/07/2013 76.60p 76.75p 76.18p 76.57p 139880
28/06/2013 76.05p 76.50p 75.85p 76.50p 283400
27/06/2013 75.65p 76.30p 75.25p 76.30p 97950
26/06/2013 75.25p 75.40p 74.76p 75.40p 111750
25/06/2013 74.66p 75.10p 74.50p 74.80p 101250
24/06/2013 75.55p 76.09p 74.50p 74.50p 170830

*Close Price adjusted for both dividends and splits