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
21/06/2013 76.10p 76.34p 75.70p 75.70p 140080
20/06/2013 76.50p 77.80p 75.70p 75.70p 104900
19/06/2013 76.85p 77.80p 76.80p 77.80p 421650
18/06/2013 77.40p 77.45p 77.16p 77.40p 167410
17/06/2013 76.73p 77.44p 76.73p 77.10p 216210
14/06/2013 77.23p 77.23p 76.50p 76.50p 131840
13/06/2013 77.00p 77.60p 76.41p 77.00p 180500
12/06/2013 77.70p 77.90p 77.60p 77.60p 100900
11/06/2013 79.05p 79.54p 77.77p 77.90p 339180
10/06/2013 79.50p 79.55p 79.03p 79.50p 39050
07/06/2013 79.10p 79.10p 78.75p 79.03p 54530
06/06/2013 78.60p 79.09p 78.50p 78.50p 55540
05/06/2013 79.95p 80.25p 78.50p 78.50p 97940
04/06/2013 79.80p 80.30p 79.50p 80.25p 157720
03/06/2013 79.50p 79.90p 79.19p 79.50p 68570
31/05/2013 80.60p 80.60p 79.90p 79.90p 137300
30/05/2013 80.30p 80.55p 80.00p 80.55p 90710
29/05/2013 80.35p 80.50p 79.86p 80.40p 61840
28/05/2013 78.65p 80.50p 78.65p 80.50p 150020
24/05/2013 79.05p 79.55p 78.85p 78.85p 108540
23/05/2013 79.00p 79.36p 79.00p 79.15p 111700
22/05/2013 79.85p 80.50p 79.30p 80.50p 113380
21/05/2013 79.00p 79.70p 78.80p 79.70p 260410
20/05/2013 78.85p 79.00p 78.44p 79.00p 148470
17/05/2013 78.60p 78.90p 78.05p 78.90p 161090
16/05/2013 78.45p 78.60p 78.10p 78.60p 105350
15/05/2013 77.95p 78.45p 77.65p 78.10p 137300
14/05/2013 77.95p 78.25p 77.65p 77.95p 238880
13/05/2013 77.84p 78.30p 77.84p 78.02p 16760
10/05/2013 78.25p 78.30p 77.75p 78.30p 71960
09/05/2013 78.23p 78.23p 77.85p 77.97p 14870
08/05/2013 78.25p 78.30p 77.72p 78.30p 111630
07/05/2013 78.15p 78.30p 77.43p 78.30p 80920
03/05/2013 77.25p 78.00p 77.25p 78.00p 162600
02/05/2013 77.20p 77.88p 77.15p 77.15p 111660
01/05/2013 77.70p 78.10p 77.70p 78.10p 112630
30/04/2013 77.70p 77.85p 77.30p 77.80p 464160
29/04/2013 77.42p 78.00p 77.28p 77.30p 263920
26/04/2013 77.65p 78.00p 77.65p 78.00p 293970
25/04/2013 77.60p 77.80p 77.47p 77.60p 121250
24/04/2013 76.35p 77.80p 75.85p 77.80p 660680
23/04/2013 75.85p 76.30p 75.38p 76.30p 384300
22/04/2013 75.50p 75.80p 75.40p 75.55p 69030
19/04/2013 75.00p 75.50p 74.60p 75.50p 56380
18/04/2013 74.70p 75.05p 74.35p 74.60p 58400
17/04/2013 74.90p 75.30p 74.15p 74.75p 290490
16/04/2013 74.70p 75.00p 74.70p 74.75p 88700
15/04/2013 75.15p 75.30p 74.74p 74.77p 121340
12/04/2013 75.50p 75.90p 75.23p 75.23p 226970
11/04/2013 75.25p 75.83p 75.10p 75.83p 165240
10/04/2013 75.05p 75.20p 74.33p 75.20p 178890
09/04/2013 74.65p 74.70p 74.15p 74.33p 100970
08/04/2013 73.90p 74.60p 73.90p 74.15p 220450
05/04/2013 75.40p 75.40p 73.98p 74.12p 171850
04/04/2013 75.95p 76.00p 75.00p 75.00p 250840
03/04/2013 75.63p 76.00p 75.45p 75.50p 164590
02/04/2013 75.60p 75.80p 75.15p 75.80p 219020
28/03/2013 75.10p 75.40p 75.04p 75.30p 159110
27/03/2013 75.05p 76.10p 75.04p 75.25p 424850
26/03/2013 75.65p 76.09p 75.60p 75.85p 193080
25/03/2013 76.00p 76.35p 75.51p 75.60p 217800
22/03/2013 75.39p 75.61p 75.15p 75.60p 242980
21/03/2013 75.75p 76.15p 75.15p 75.15p 355180
20/03/2013 75.90p 76.25p 75.45p 76.15p 207110
19/03/2013 75.45p 75.90p 75.26p 75.45p 376910
18/03/2013 75.00p 76.00p 74.55p 75.65p 585390
15/03/2013 75.65p 76.10p 75.65p 76.10p 126630
14/03/2013 75.50p 76.00p 75.00p 75.70p 181400
13/03/2013 74.95p 75.75p 74.94p 75.00p 188070
12/03/2013 75.30p 75.60p 75.10p 75.25p 302390
11/03/2013 75.45p 75.50p 74.60p 75.10p 161570
08/03/2013 74.85p 75.69p 74.38p 74.60p 213090
07/03/2013 74.50p 74.65p 74.00p 74.00p 137760
06/03/2013 73.75p 74.20p 73.73p 74.20p 117920
05/03/2013 73.80p 74.00p 73.35p 73.60p 239360
04/03/2013 73.20p 73.55p 72.50p 73.00p 271420
01/03/2013 73.65p 73.70p 72.80p 73.60p 209690
28/02/2013 73.45p 73.70p 73.25p 73.45p 233540
27/02/2013 72.50p 73.50p 72.30p 73.45p 275590
26/02/2013 72.20p 72.90p 72.10p 72.30p 330400
25/02/2013 72.35p 73.45p 71.75p 72.90p 330250
22/02/2013 72.35p 72.40p 71.60p 72.40p 113320
21/02/2013 72.00p 72.40p 72.00p 72.20p 235820
20/02/2013 72.15p 72.40p 71.57p 72.40p 210780
19/02/2013 71.45p 72.00p 71.20p 72.00p 122690
18/02/2013 71.45p 71.45p 71.13p 71.20p 127990
15/02/2013 71.20p 71.45p 71.05p 71.15p 215910
14/02/2013 71.05p 71.50p 71.05p 71.05p 55230
13/02/2013 70.55p 71.50p 70.55p 71.50p 47690
12/02/2013 71.30p 71.50p 70.88p 71.50p 143950
11/02/2013 71.05p 71.50p 70.68p 71.20p 379590
08/02/2013 70.70p 71.15p 70.30p 71.15p 147280
07/02/2013 70.95p 71.30p 70.61p 71.05p 340080
06/02/2013 70.95p 71.26p 70.65p 70.80p 362550
05/02/2013 70.55p 70.96p 70.33p 70.70p 318580
04/02/2013 71.00p 71.45p 70.30p 70.40p 390140
01/02/2013 71.00p 71.00p 70.60p 70.90p 187780
31/01/2013 70.45p 70.86p 70.40p 70.57p 226230
30/01/2013 71.00p 71.00p 70.75p 70.75p 66230
29/01/2013 71.00p 71.00p 70.67p 71.00p 33750
28/01/2013 70.15p 71.00p 69.70p 71.00p 349980
25/01/2013 70.10p 70.10p 69.68p 69.77p 79300
24/01/2013 69.50p 70.10p 69.24p 69.77p 162690
23/01/2013 69.40p 69.50p 69.24p 69.45p 91250
22/01/2013 69.50p 69.50p 69.21p 69.33p 62200
21/01/2013 68.75p 69.50p 68.62p 69.50p 317010
18/01/2013 68.65p 68.80p 68.45p 68.80p 102870
17/01/2013 68.19p 68.56p 67.61p 68.45p 165210
16/01/2013 68.00p 68.40p 68.00p 68.40p 30970
15/01/2013 68.35p 68.40p 67.61p 68.40p 76650
14/01/2013 67.80p 68.36p 67.80p 68.00p 106070
11/01/2013 68.10p 68.12p 67.85p 68.02p 152240
10/01/2013 67.85p 68.10p 67.60p 68.10p 162130
09/01/2013 67.00p 67.79p 66.99p 67.70p 432320
08/01/2013 67.20p 67.34p 67.03p 67.03p 151700
07/01/2013 67.45p 67.50p 67.10p 67.22p 414470
04/01/2013 67.10p 67.50p 66.49p 67.50p 137760
03/01/2013 65.90p 67.10p 65.90p 67.10p 523700
02/01/2013 64.50p 66.30p 64.50p 66.30p 446930
31/12/2012 64.20p 64.52p 63.92p 63.92p 210560
28/12/2012 64.30p 64.45p 63.82p 63.98p 65810
27/12/2012 64.20p 64.50p 63.60p 64.00p 168840
24/12/2012 64.15p 64.50p 63.55p 64.50p 142820
21/12/2012 63.90p 64.20p 63.80p 64.20p 421260
20/12/2012 63.60p 64.50p 63.60p 64.50p 81080
19/12/2012 63.10p 64.00p 63.10p 64.00p 203180
18/12/2012 62.95p 63.10p 62.39p 63.10p 272970
17/12/2012 62.45p 62.70p 62.00p 62.70p 103250
14/12/2012 62.25p 62.65p 62.20p 62.30p 128930
13/12/2012 61.95p 62.50p 61.95p 62.10p 139040
12/12/2012 62.50p 62.50p 61.53p 62.25p 491830
11/12/2012 63.33p 63.33p 63.25p 63.33p 61960
10/12/2012 63.20p 63.45p 62.85p 63.30p 477670
07/12/2012 63.45p 63.45p 63.07p 63.30p 55680
06/12/2012 63.20p 63.20p 62.78p 62.92p 144320
05/12/2012 63.40p 63.50p 62.95p 63.50p 141730
04/12/2012 62.90p 63.30p 62.61p 63.30p 251520
03/12/2012 62.95p 63.05p 62.50p 62.50p 107600
30/11/2012 62.75p 63.00p 62.36p 62.85p 133330
29/11/2012 62.15p 62.80p 62.15p 62.80p 227600
28/11/2012 61.95p 62.08p 61.71p 62.08p 65030
27/11/2012 62.00p 62.21p 61.76p 62.15p 140510
26/11/2012 61.85p 62.00p 61.36p 62.00p 112020
23/11/2012 61.65p 61.90p 61.00p 61.90p 111220
22/11/2012 61.45p 61.70p 60.71p 61.70p 290250
21/11/2012 60.59p 61.10p 60.59p 60.95p 55190
20/11/2012 60.10p 61.10p 60.10p 60.50p 70820
19/11/2012 61.05p 61.05p 60.33p 60.90p 83780
16/11/2012 60.60p 60.60p 60.25p 60.30p 55450
15/11/2012 60.26p 60.71p 60.15p 60.45p 165970
14/11/2012 60.70p 60.80p 60.20p 60.80p 112600
13/11/2012 60.45p 61.00p 60.05p 61.00p 96490
12/11/2012 61.00p 61.00p 60.55p 60.80p 147960
09/11/2012 60.55p 60.94p 60.55p 60.73p 101230
08/11/2012 61.35p 61.36p 60.80p 60.80p 125450
07/11/2012 62.15p 62.15p 61.20p 61.20p 496290
06/11/2012 61.60p 61.89p 61.54p 61.62p 38390
05/11/2012 61.45p 61.90p 61.25p 61.40p 241860
02/11/2012 61.95p 62.00p 61.80p 62.00p 17980
01/11/2012 61.95p 62.00p 61.88p 62.00p 33220
31/10/2012 60.95p 61.93p 60.90p 60.90p 199250
30/10/2012 61.69p 61.69p 61.22p 61.43p 44060
29/10/2012 60.80p 61.54p 60.75p 61.15p 60250
26/10/2012 61.45p 61.55p 61.30p 61.55p 90820
25/10/2012 61.60p 61.60p 61.15p 61.15p 177220
24/10/2012 61.40p 61.89p 61.25p 61.27p 85490
23/10/2012 62.15p 62.45p 61.43p 61.43p 226990
22/10/2012 62.25p 62.45p 61.90p 62.22p 368510
19/10/2012 62.20p 62.70p 62.20p 62.25p 30540
18/10/2012 62.20p 62.75p 61.81p 62.20p 236280
17/10/2012 61.16p 61.85p 61.16p 61.60p 80140
16/10/2012 61.15p 61.60p 60.60p 61.60p 296360
15/10/2012 61.10p 61.15p 60.50p 61.15p 128460
12/10/2012 60.00p 61.15p 60.00p 60.83p 255140
11/10/2012 61.05p 61.15p 60.95p 61.15p 16180
10/10/2012 60.70p 61.18p 60.65p 60.65p 11330
09/10/2012 60.60p 60.95p 60.60p 60.75p 96980
08/10/2012 60.80p 61.00p 60.50p 60.50p 131370
05/10/2012 60.20p 61.40p 60.15p 61.40p 255930
04/10/2012 59.80p 60.20p 59.75p 60.20p 46440
03/10/2012 59.88p 59.95p 59.23p 59.75p 29130
02/10/2012 59.20p 59.80p 59.20p 59.75p 127750
01/10/2012 59.00p 59.60p 59.00p 59.05p 232500
28/09/2012 59.00p 59.22p 59.00p 59.18p 17990
27/09/2012 58.99p 59.25p 58.66p 58.92p 97070
26/09/2012 59.20p 59.25p 58.70p 59.15p 41490
25/09/2012 59.47p 59.70p 58.80p 59.60p 94070
24/09/2012 59.00p 60.05p 59.00p 59.25p 680310
21/09/2012 59.20p 59.60p 58.55p 59.50p 97950
20/09/2012 58.45p 59.05p 58.25p 58.25p 182390
19/09/2012 58.45p 59.14p 58.45p 59.05p 72730
18/09/2012 59.00p 59.40p 58.30p 58.30p 330490
17/09/2012 59.40p 59.40p 59.16p 59.25p 75790
14/09/2012 59.16p 59.50p 59.16p 59.45p 71880
13/09/2012 58.45p 58.45p 58.16p 58.25p 92780
12/09/2012 58.00p 58.50p 58.00p 58.00p 127930
11/09/2012 57.75p 58.00p 57.75p 58.00p 66160
10/09/2012 57.89p 58.50p 57.89p 58.50p 61740
07/09/2012 57.50p 58.25p 57.50p 58.25p 180250
06/09/2012 57.10p 57.40p 56.98p 57.35p 166170

*Close Price adjusted for both dividends and splits