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
05/09/2012 56.15p 56.55p 56.15p 56.40p 98910
04/09/2012 56.25p 56.75p 56.25p 56.33p 15800
03/09/2012 56.28p 56.75p 56.28p 56.75p 69000
31/08/2012 56.50p 56.90p 56.50p 56.70p 38420
30/08/2012 56.50p 57.25p 56.50p 56.67p 223360
29/08/2012 56.90p 56.90p 56.55p 56.75p 273610
28/08/2012 56.75p 57.20p 56.65p 57.00p 182610
24/08/2012 56.55p 57.07p 56.50p 56.80p 205590
23/08/2012 56.73p 57.30p 56.65p 57.02p 186350
22/08/2012 57.45p 57.45p 56.65p 57.40p 81150
21/08/2012 57.00p 57.25p 56.73p 57.02p 169980
20/08/2012 56.40p 56.95p 56.20p 56.20p 51930
17/08/2012 56.60p 57.00p 56.60p 56.60p 178410
16/08/2012 56.80p 56.80p 56.38p 56.77p 83000
15/08/2012 56.20p 56.90p 56.20p 56.90p 150660
14/08/2012 56.60p 56.93p 56.10p 56.85p 224460
13/08/2012 55.90p 56.45p 55.90p 56.27p 13790
10/08/2012 56.45p 56.45p 55.85p 56.20p 22660
09/08/2012 56.50p 56.50p 55.86p 56.33p 18230
08/08/2012 56.25p 56.60p 56.05p 56.33p 119040
07/08/2012 56.75p 56.75p 56.30p 56.30p 20290
06/08/2012 55.94p 56.55p 55.90p 56.30p 185850
03/08/2012 54.65p 56.75p 54.55p 56.00p 527060
02/08/2012 54.60p 55.05p 54.00p 54.00p 267760
01/08/2012 54.91p 54.91p 54.80p 54.80p 78400
31/07/2012 54.70p 54.80p 54.60p 54.80p 115250
30/07/2012 54.45p 54.90p 54.45p 54.60p 371490
27/07/2012 53.50p 54.23p 53.50p 54.23p 121100
26/07/2012 52.95p 53.60p 52.23p 53.60p 321760
25/07/2012 52.13p 52.50p 52.10p 52.10p 111520
24/07/2012 52.19p 52.20p 52.00p 52.00p 85050
23/07/2012 52.50p 53.16p 52.15p 52.50p 55010
20/07/2012 53.55p 53.80p 53.00p 53.00p 35240
19/07/2012 53.50p 54.07p 53.50p 54.07p 79000
18/07/2012 53.10p 53.14p 52.75p 52.95p 174930
17/07/2012 53.50p 54.20p 52.80p 52.80p 494830
16/07/2012 53.00p 53.10p 52.90p 53.10p 430430
13/07/2012 52.50p 52.53p 52.20p 52.53p 16920
12/07/2012 52.25p 52.25p 51.80p 51.90p 147340
11/07/2012 52.05p 53.50p 52.05p 53.50p 190470
10/07/2012 52.17p 53.05p 52.17p 53.05p 36850
09/07/2012 52.55p 52.60p 52.00p 52.00p 99060
06/07/2012 52.85p 52.90p 52.50p 52.50p 150360
05/07/2012 52.90p 53.55p 52.51p 53.50p 247460
04/07/2012 52.90p 52.90p 52.30p 52.75p 36360
03/07/2012 52.10p 52.80p 52.10p 52.75p 32450
02/07/2012 52.05p 52.57p 51.71p 52.30p 762500
29/06/2012 50.65p 51.75p 50.65p 51.70p 394140
28/06/2012 50.08p 50.10p 49.89p 50.10p 59010
27/06/2012 50.03p 50.09p 49.70p 49.83p 59510
26/06/2012 50.00p 50.31p 49.65p 49.81p 38970
25/06/2012 50.35p 50.60p 49.96p 49.96p 339950
22/06/2012 50.36p 50.65p 50.36p 50.42p 72810
21/06/2012 50.90p 51.00p 50.70p 50.70p 124820
20/06/2012 51.00p 51.15p 50.80p 51.05p 103200
19/06/2012 50.25p 50.96p 50.08p 50.80p 155220
18/06/2012 50.75p 50.80p 49.88p 49.88p 303020
15/06/2012 50.65p 50.65p 49.98p 50.00p 255420
14/06/2012 50.05p 50.20p 49.80p 49.80p 72220
13/06/2012 49.83p 50.37p 49.83p 50.37p 35820
12/06/2012 50.50p 50.91p 49.69p 49.80p 258150
11/06/2012 51.40p 51.40p 50.80p 51.40p 278180
08/06/2012 50.90p 50.90p 49.88p 50.23p 250530
07/06/2012 50.50p 51.05p 50.31p 50.90p 636950
06/06/2012 49.03p 50.10p 49.03p 50.10p 120060
01/06/2012 49.80p 50.35p 48.98p 48.98p 174910
31/05/2012 50.20p 50.65p 49.88p 50.28p 678890
30/05/2012 50.10p 50.50p 49.82p 50.28p 217250
29/05/2012 50.00p 50.40p 50.00p 50.20p 208040
28/05/2012 50.25p 50.50p 49.70p 50.00p 168090
25/05/2012 50.90p 50.90p 50.00p 50.00p 172290
24/05/2012 49.77p 50.24p 49.77p 50.20p 65610
23/05/2012 50.27p 50.27p 49.70p 49.70p 14120
22/05/2012 50.45p 50.45p 50.00p 50.45p 180210
21/05/2012 49.60p 50.00p 49.48p 49.68p 183120
18/05/2012 49.75p 50.00p 49.43p 49.58p 400400
17/05/2012 50.45p 50.90p 49.97p 50.20p 290810
16/05/2012 50.45p 50.73p 49.80p 50.73p 221460
15/05/2012 51.00p 51.27p 50.60p 50.77p 169800
14/05/2012 51.11p 51.74p 50.90p 51.28p 35550
11/05/2012 51.94p 52.80p 51.55p 52.80p 72720
10/05/2012 52.30p 52.30p 51.35p 51.55p 362550
09/05/2012 53.05p 53.05p 51.65p 51.65p 149700
08/05/2012 53.50p 53.50p 52.40p 52.40p 410460
04/05/2012 54.30p 54.35p 53.50p 53.50p 202510
03/05/2012 55.00p 55.15p 54.00p 54.60p 340690
02/05/2012 55.10p 55.10p 54.20p 54.35p 70380
01/05/2012 54.55p 54.88p 54.45p 54.88p 121090
30/04/2012 54.80p 55.12p 54.45p 54.45p 220210
27/04/2012 54.60p 55.20p 54.46p 54.75p 303560
26/04/2012 55.05p 55.05p 54.55p 54.55p 27190
25/04/2012 55.15p 55.50p 54.50p 55.08p 338400
24/04/2012 54.65p 54.80p 54.15p 54.50p 50040
23/04/2012 54.70p 55.03p 54.00p 54.40p 841990
20/04/2012 54.90p 55.12p 54.60p 55.12p 155000
19/04/2012 54.55p 55.05p 54.50p 54.70p 56990
18/04/2012 54.90p 54.90p 54.50p 54.70p 64720
17/04/2012 54.30p 55.12p 54.30p 55.12p 131290
16/04/2012 54.30p 54.55p 54.10p 54.20p 339790
13/04/2012 55.25p 55.25p 53.93p 53.93p 288710
12/04/2012 54.40p 55.37p 54.40p 55.37p 76400
11/04/2012 54.30p 54.68p 54.10p 54.68p 177860
10/04/2012 56.30p 56.30p 54.50p 54.50p 88400
05/04/2012 56.25p 56.25p 55.54p 55.83p 251390
04/04/2012 56.55p 56.75p 55.55p 55.62p 228850
03/04/2012 56.30p 57.20p 56.30p 56.90p 282100
02/04/2012 56.65p 56.95p 56.50p 56.50p 108530
30/03/2012 56.60p 56.65p 56.50p 56.60p 512890
29/03/2012 57.05p 57.05p 56.50p 56.50p 97070
28/03/2012 57.30p 57.40p 56.70p 57.33p 664870
27/03/2012 57.05p 57.23p 56.75p 57.20p 980890
26/03/2012 56.35p 56.98p 56.30p 56.50p 262310
23/03/2012 57.00p 57.00p 56.35p 56.60p 205240
22/03/2012 56.65p 57.35p 56.60p 57.35p 111390
21/03/2012 56.70p 57.95p 56.70p 57.95p 512140
20/03/2012 56.58p 57.25p 56.58p 57.25p 52780
19/03/2012 57.00p 57.50p 56.75p 57.50p 328540
16/03/2012 57.60p 57.95p 57.08p 57.95p 213930
15/03/2012 57.40p 57.75p 57.05p 57.75p 528930
14/03/2012 57.35p 57.60p 57.00p 57.60p 96070
13/03/2012 56.90p 57.15p 56.55p 56.90p 1230240
12/03/2012 56.10p 56.30p 55.90p 56.00p 245330
09/03/2012 55.95p 56.40p 55.80p 56.40p 414400
08/03/2012 55.90p 56.30p 55.80p 56.15p 465440
07/03/2012 55.50p 55.50p 55.25p 55.40p 194800
06/03/2012 56.00p 56.01p 54.50p 54.90p 284740
05/03/2012 56.70p 56.70p 56.15p 56.35p 27020
02/03/2012 56.70p 56.77p 56.50p 56.77p 28640
01/03/2012 56.40p 56.90p 56.00p 56.90p 137820
29/02/2012 56.80p 57.20p 56.00p 56.00p 133570
28/02/2012 56.85p 56.90p 56.80p 56.90p 88280
27/02/2012 56.35p 56.70p 56.15p 56.70p 191390
24/02/2012 57.00p 57.40p 56.95p 57.40p 184300
23/02/2012 57.35p 57.35p 56.60p 56.83p 125530
22/02/2012 57.00p 57.00p 56.70p 56.70p 58430
21/02/2012 57.23p 57.23p 56.90p 57.05p 76670
20/02/2012 56.50p 57.30p 56.46p 57.30p 257050
17/02/2012 55.90p 56.20p 55.90p 56.15p 30840
16/02/2012 55.30p 55.43p 55.05p 55.43p 60350
15/02/2012 56.00p 56.64p 55.56p 55.75p 158520
14/02/2012 55.95p 56.24p 55.72p 55.93p 140130
13/02/2012 55.60p 55.97p 55.60p 55.75p 60730
10/02/2012 55.85p 56.00p 55.25p 55.50p 266810
09/02/2012 55.90p 56.30p 55.55p 56.30p 268640
08/02/2012 55.70p 55.90p 54.81p 55.58p 304130
07/02/2012 55.00p 55.30p 54.63p 55.30p 166240
06/02/2012 55.20p 55.20p 54.60p 54.93p 61620
03/02/2012 54.70p 55.30p 54.50p 55.30p 514230
02/02/2012 54.80p 54.80p 54.47p 54.75p 229420
01/02/2012 53.80p 54.95p 53.63p 54.95p 836550
31/01/2012 54.65p 54.65p 53.20p 53.20p 952510
30/01/2012 54.00p 54.16p 53.60p 53.60p 288120
27/01/2012 55.20p 55.20p 54.10p 54.60p 60500
26/01/2012 54.60p 55.40p 54.30p 55.40p 439830
25/01/2012 53.90p 54.05p 53.50p 54.00p 334640
24/01/2012 53.85p 54.20p 53.55p 53.75p 836190
23/01/2012 54.20p 54.40p 53.75p 54.30p 250530
20/01/2012 54.00p 54.10p 53.95p 54.00p 54690
19/01/2012 53.70p 54.43p 53.52p 54.43p 245410
18/01/2012 53.25p 53.29p 52.90p 52.90p 32170
17/01/2012 53.40p 53.58p 53.20p 53.35p 292180
16/01/2012 52.30p 52.53p 52.01p 52.53p 347010
13/01/2012 52.80p 52.85p 52.10p 52.40p 331280
12/01/2012 52.80p 53.05p 52.45p 52.70p 181330
11/01/2012 52.35p 52.50p 52.10p 52.28p 218140
10/01/2012 52.20p 52.85p 52.05p 52.25p 268920
09/01/2012 52.00p 52.20p 51.60p 52.05p 127970
06/01/2012 52.00p 52.30p 51.80p 52.23p 333640
05/01/2012 52.45p 52.70p 52.10p 52.25p 512560
04/01/2012 52.80p 53.10p 52.15p 52.75p 266240
03/01/2012 52.80p 53.43p 52.80p 53.43p 247380
30/12/2011 51.40p 51.90p 51.22p 51.90p 375910
29/12/2011 50.80p 51.40p 50.70p 51.40p 376610
28/12/2011 51.00p 51.00p 50.65p 51.00p 279370
23/12/2011 50.20p 51.00p 49.63p 51.00p 196080
22/12/2011 49.63p 50.00p 49.63p 49.90p 263940
21/12/2011 49.60p 49.75p 48.90p 48.90p 628460
20/12/2011 48.02p 49.40p 48.02p 49.40p 277760
19/12/2011 48.70p 49.10p 48.00p 48.10p 228270
16/12/2011 48.80p 48.83p 48.30p 48.30p 154950
15/12/2011 48.50p 48.81p 48.15p 48.81p 54220
14/12/2011 49.60p 49.60p 48.00p 49.00p 627280
13/12/2011 51.00p 51.00p 50.80p 50.80p 84960
12/12/2011 51.20p 51.65p 50.80p 50.80p 214220
09/12/2011 51.90p 52.15p 51.80p 51.80p 23760
08/12/2011 52.30p 52.95p 51.60p 51.60p 319980
07/12/2011 53.10p 53.10p 52.00p 52.00p 336230
06/12/2011 52.50p 52.68p 52.50p 52.50p 424600
05/12/2011 52.35p 52.60p 51.90p 52.60p 56180
02/12/2011 51.70p 52.40p 51.70p 52.00p 262490
01/12/2011 51.40p 51.80p 51.10p 51.80p 201970
30/11/2011 50.25p 51.70p 49.96p 51.70p 221980
29/11/2011 50.40p 50.85p 50.15p 50.85p 246430
28/11/2011 50.45p 50.50p 49.94p 50.50p 417970
25/11/2011 48.45p 49.41p 48.25p 49.41p 412590
24/11/2011 49.45p 49.49p 48.45p 48.50p 807110
23/11/2011 49.10p 49.52p 49.00p 49.10p 165800
22/11/2011 49.75p 49.90p 49.25p 49.60p 658000
21/11/2011 50.00p 50.00p 49.35p 49.38p 510210
18/11/2011 50.70p 51.37p 49.80p 51.37p 344560

*Close Price adjusted for both dividends and splits