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
17/11/2011 50.80p 51.30p 50.40p 51.30p 423790
16/11/2011 51.10p 51.50p 50.84p 51.50p 354760
15/11/2011 51.00p 51.35p 50.10p 51.35p 320640
14/11/2011 51.95p 51.95p 51.50p 51.88p 268760
11/11/2011 50.60p 51.90p 50.60p 51.90p 378770
10/11/2011 48.90p 50.50p 48.90p 50.20p 1050330
09/11/2011 51.40p 51.40p 49.60p 49.85p 392200
08/11/2011 51.10p 52.00p 50.90p 51.90p 1230110
07/11/2011 50.50p 50.90p 50.50p 50.85p 90430
04/11/2011 51.20p 51.63p 51.10p 51.40p 286830
03/11/2011 50.65p 51.80p 50.38p 51.30p 1213480
02/11/2011 51.15p 51.22p 50.50p 50.75p 331090
01/11/2011 51.30p 51.50p 50.15p 51.30p 397450
31/10/2011 53.50p 53.76p 52.50p 52.50p 194080
28/10/2011 54.55p 54.90p 54.00p 54.50p 111720
27/10/2011 53.40p 54.99p 53.20p 54.53p 195580
26/10/2011 52.10p 52.30p 51.45p 51.45p 653190
25/10/2011 52.30p 52.77p 51.70p 51.70p 317520
24/10/2011 52.20p 52.50p 51.70p 52.30p 284230
21/10/2011 51.20p 51.75p 50.85p 51.70p 143090
20/10/2011 51.10p 51.25p 50.65p 50.65p 162710
19/10/2011 51.70p 51.85p 51.26p 51.48p 395640
18/10/2011 51.00p 51.50p 50.80p 50.80p 358510
17/10/2011 53.00p 53.20p 51.41p 51.70p 305150
14/10/2011 52.45p 52.90p 52.20p 52.35p 203390
13/10/2011 52.70p 52.70p 51.50p 51.50p 160320
12/10/2011 51.30p 52.90p 51.30p 52.50p 851010
11/10/2011 51.40p 51.55p 50.90p 51.45p 502550
10/10/2011 49.76p 51.40p 49.76p 51.40p 75550
07/10/2011 49.90p 50.15p 49.50p 50.00p 1018460
06/10/2011 48.50p 49.80p 48.50p 49.80p 1669290
05/10/2011 47.50p 48.35p 47.50p 48.35p 199970
04/10/2011 47.33p 47.33p 45.95p 46.40p 618050
03/10/2011 47.47p 48.44p 47.47p 48.20p 537910
30/09/2011 49.50p 49.50p 48.85p 49.39p 368560
29/09/2011 50.20p 50.44p 50.00p 50.12p 118520
28/09/2011 50.00p 50.32p 49.60p 50.10p 805610
27/09/2011 49.60p 49.92p 48.93p 49.85p 625730
26/09/2011 47.20p 48.44p 47.20p 48.07p 207770
23/09/2011 47.95p 48.20p 46.20p 47.40p 1960620
22/09/2011 48.78p 48.78p 48.00p 48.00p 259280
21/09/2011 50.15p 50.75p 50.05p 50.05p 266010
20/09/2011 49.60p 50.80p 49.00p 50.28p 88780
19/09/2011 50.25p 50.25p 49.25p 49.25p 298420
16/09/2011 51.45p 51.50p 50.80p 50.80p 205100
15/09/2011 50.30p 51.65p 50.01p 50.95p 792370
14/09/2011 49.80p 50.40p 49.20p 49.75p 504090
13/09/2011 49.10p 50.00p 48.00p 49.45p 485170
12/09/2011 49.10p 49.45p 48.00p 49.30p 350460
09/09/2011 52.10p 52.30p 51.13p 51.13p 332370
08/09/2011 53.20p 53.65p 52.50p 53.05p 186760
07/09/2011 52.25p 53.00p 52.16p 52.97p 201720
06/09/2011 52.05p 52.40p 50.60p 50.60p 255880
05/09/2011 53.20p 53.20p 51.50p 51.50p 484290
02/09/2011 54.25p 54.50p 53.45p 53.75p 367120
01/09/2011 54.60p 55.45p 54.05p 54.90p 488660
31/08/2011 54.00p 55.30p 54.00p 55.30p 331500
30/08/2011 53.20p 54.05p 53.05p 53.45p 527870
26/08/2011 52.70p 53.60p 51.60p 52.35p 618220
25/08/2011 54.00p 54.00p 52.70p 53.10p 289550
24/08/2011 52.90p 54.00p 52.90p 53.50p 236340
23/08/2011 52.20p 52.85p 51.50p 52.00p 592400
22/08/2011 50.35p 51.90p 50.35p 51.40p 687360
19/08/2011 50.40p 51.10p 48.90p 50.00p 573730
18/08/2011 53.10p 54.50p 50.40p 50.40p 703360
17/08/2011 53.70p 54.50p 53.40p 54.50p 297830
16/08/2011 54.10p 54.10p 53.50p 53.85p 143550
15/08/2011 54.70p 55.20p 54.35p 54.85p 242810
12/08/2011 52.75p 54.50p 52.75p 54.40p 631420
11/08/2011 52.00p 52.95p 49.65p 52.85p 939200
10/08/2011 54.00p 54.65p 50.60p 50.60p 397470
09/08/2011 51.00p 52.95p 49.30p 52.95p 1213940
08/08/2011 53.95p 54.40p 51.55p 51.55p 857270
05/08/2011 54.60p 59.45p 53.50p 54.30p 1284230
04/08/2011 58.65p 58.65p 55.50p 56.10p 237290
03/08/2011 58.40p 58.55p 57.70p 57.80p 35730
02/08/2011 59.50p 59.50p 58.75p 58.75p 692570
01/08/2011 60.90p 61.30p 59.00p 60.25p 988930
29/07/2011 60.30p 60.50p 60.10p 60.50p 164160
28/07/2011 60.70p 61.25p 60.50p 61.20p 403640
27/07/2011 61.80p 61.95p 61.20p 61.20p 354870
26/07/2011 62.90p 62.90p 61.90p 62.55p 180090
25/07/2011 62.40p 62.65p 62.10p 62.10p 426830
22/07/2011 62.95p 63.15p 62.55p 62.95p 52020
21/07/2011 61.90p 63.00p 61.16p 62.80p 298570
20/07/2011 61.35p 61.65p 60.93p 61.60p 227780
19/07/2011 61.00p 61.27p 60.75p 60.90p 410730
18/07/2011 61.10p 61.10p 60.25p 60.25p 451670
15/07/2011 61.60p 61.75p 61.25p 61.43p 48280
14/07/2011 62.50p 62.50p 61.79p 62.02p 126530
13/07/2011 61.95p 62.40p 61.44p 62.05p 249610
12/07/2011 62.00p 62.35p 60.50p 62.05p 343270
11/07/2011 64.00p 64.00p 62.30p 62.60p 181200
08/07/2011 65.50p 65.50p 64.00p 64.13p 541520
07/07/2011 64.90p 65.25p 64.70p 65.10p 369950
06/07/2011 65.00p 65.00p 64.73p 64.80p 54220
05/07/2011 65.45p 65.89p 65.25p 65.55p 71100
04/07/2011 65.40p 65.80p 65.25p 65.57p 410730
01/07/2011 65.40p 65.90p 64.89p 65.78p 317140
30/06/2011 64.55p 65.10p 64.35p 65.10p 213680
29/06/2011 63.90p 64.25p 62.78p 64.25p 557920
28/06/2011 62.50p 63.16p 61.80p 62.90p 463420
27/06/2011 62.00p 62.35p 61.59p 62.35p 148170
24/06/2011 62.10p 62.80p 61.80p 61.80p 322400
23/06/2011 63.00p 63.00p 61.20p 61.30p 526490
22/06/2011 62.95p 63.40p 62.60p 62.60p 393280
21/06/2011 62.90p 62.90p 62.65p 62.90p 607820
20/06/2011 62.20p 62.25p 61.85p 62.10p 163460
17/06/2011 62.40p 63.40p 61.65p 63.40p 415520
16/06/2011 62.60p 62.60p 61.65p 62.50p 389220
15/06/2011 63.05p 63.05p 62.70p 62.75p 104180
14/06/2011 63.30p 63.80p 63.30p 63.80p 390320
13/06/2011 63.05p 63.10p 62.60p 63.10p 250220
10/06/2011 63.20p 63.85p 62.90p 62.90p 206900
09/06/2011 63.60p 63.60p 63.30p 63.40p 562260
08/06/2011 64.10p 64.10p 63.60p 63.60p 195850
07/06/2011 64.55p 64.55p 64.35p 64.50p 30370
06/06/2011 64.20p 64.65p 64.20p 64.25p 148790
03/06/2011 64.40p 64.85p 64.10p 64.65p 133790
02/06/2011 64.15p 64.70p 64.05p 64.05p 62110
01/06/2011 64.70p 64.85p 64.50p 64.60p 327070
31/05/2011 63.80p 65.00p 63.80p 65.00p 1155860
27/05/2011 63.20p 63.55p 63.00p 63.00p 278880
26/05/2011 63.60p 63.60p 62.60p 62.60p 293960
25/05/2011 62.55p 62.94p 62.51p 62.90p 89010
24/05/2011 63.00p 63.30p 62.80p 63.00p 488810
23/05/2011 63.60p 63.60p 62.35p 62.40p 321190
20/05/2011 65.00p 65.21p 63.90p 64.10p 474260
19/05/2011 64.40p 64.65p 64.22p 64.57p 197640
18/05/2011 64.00p 64.40p 63.38p 64.40p 66510
17/05/2011 64.05p 64.07p 63.30p 63.30p 346400
16/05/2011 64.35p 64.35p 64.01p 64.20p 556840
13/05/2011 64.55p 65.29p 64.50p 64.85p 1068080
12/05/2011 64.50p 64.50p 63.90p 64.50p 606020
11/05/2011 65.20p 65.26p 64.50p 64.90p 524940
10/05/2011 64.90p 65.55p 64.44p 65.55p 434000
09/05/2011 64.50p 64.60p 64.13p 64.40p 1154240
06/05/2011 64.00p 64.88p 63.60p 64.88p 1728990
05/05/2011 64.80p 65.23p 64.00p 64.00p 1257680
04/05/2011 64.70p 65.05p 64.10p 64.50p 307500
03/05/2011 65.00p 65.02p 64.32p 65.00p 856120
28/04/2011 64.70p 65.00p 64.40p 64.50p 142590
27/04/2011 64.00p 64.50p 63.59p 64.50p 178970
26/04/2011 63.40p 63.92p 63.39p 63.73p 185770
21/04/2011 63.15p 63.77p 63.05p 63.50p 264950
20/04/2011 62.40p 63.40p 62.40p 62.80p 454270
19/04/2011 61.50p 62.30p 61.10p 62.10p 93520
18/04/2011 62.50p 62.50p 61.30p 61.30p 495090
15/04/2011 62.60p 63.17p 62.58p 63.10p 95350
14/04/2011 62.80p 63.20p 62.20p 63.20p 202030
13/04/2011 63.80p 63.80p 62.95p 63.63p 433700
12/04/2011 63.20p 63.59p 63.00p 63.23p 598790
11/04/2011 63.90p 64.13p 63.60p 63.70p 229060
08/04/2011 63.90p 64.08p 63.80p 63.95p 85140
07/04/2011 64.20p 64.30p 63.40p 63.60p 289510
06/04/2011 63.20p 64.15p 63.10p 64.15p 501910
05/04/2011 63.60p 63.60p 62.95p 63.15p 483010
04/04/2011 64.10p 64.30p 63.40p 63.70p 784900
01/04/2011 63.20p 63.60p 63.20p 63.50p 1463090
31/03/2011 63.00p 63.38p 62.80p 63.20p 1103250
30/03/2011 63.30p 63.30p 62.85p 63.02p 369550
29/03/2011 62.80p 62.90p 62.30p 62.90p 662730
28/03/2011 62.10p 63.00p 62.00p 62.80p 449170
25/03/2011 62.60p 62.75p 61.80p 62.55p 542710
24/03/2011 61.40p 62.20p 60.53p 62.20p 406440
23/03/2011 60.60p 61.10p 60.43p 61.10p 386470
22/03/2011 61.40p 61.40p 60.50p 60.95p 475990
21/03/2011 60.60p 61.15p 60.50p 61.15p 421480
18/03/2011 60.40p 60.70p 60.20p 60.60p 580140
17/03/2011 59.40p 59.95p 59.32p 59.80p 597590
16/03/2011 59.45p 59.60p 58.30p 58.55p 441550
15/03/2011 60.25p 60.25p 58.60p 59.30p 748850
14/03/2011 61.45p 61.90p 61.00p 61.00p 480680
11/03/2011 61.20p 61.55p 61.03p 61.55p 155360
10/03/2011 61.80p 62.05p 61.50p 62.05p 942700
09/03/2011 62.30p 62.53p 62.30p 62.50p 306860
08/03/2011 62.75p 62.75p 62.00p 62.65p 862730
07/03/2011 62.10p 62.95p 62.10p 62.65p 218940
04/03/2011 62.65p 63.21p 62.30p 62.30p 927850
03/03/2011 62.65p 63.00p 62.32p 62.65p 793920
02/03/2011 62.00p 62.50p 61.80p 62.50p 368310
01/03/2011 63.20p 63.23p 62.10p 62.70p 685450
28/02/2011 62.65p 63.40p 62.30p 63.25p 548140
25/02/2011 62.50p 62.92p 62.30p 62.92p 930420
24/02/2011 61.60p 62.31p 61.60p 62.15p 339110
23/02/2011 62.10p 62.10p 61.70p 62.02p 317880
22/02/2011 62.00p 62.40p 61.50p 62.22p 1843100
21/02/2011 63.00p 63.40p 62.40p 62.58p 367700
18/02/2011 63.00p 63.00p 62.80p 63.00p 386940
17/02/2011 63.20p 63.40p 62.96p 63.35p 374030
16/02/2011 62.60p 63.41p 62.60p 63.40p 149880
15/02/2011 63.00p 63.39p 62.40p 62.80p 180390
14/02/2011 63.10p 63.13p 62.90p 63.00p 584820
11/02/2011 62.50p 63.45p 62.25p 63.45p 260920
10/02/2011 63.00p 63.30p 62.50p 62.85p 135450
09/02/2011 63.00p 63.45p 63.00p 63.20p 165710
08/02/2011 63.50p 63.80p 63.21p 63.80p 21440
07/02/2011 62.75p 63.15p 62.20p 62.95p 208750
04/02/2011 63.00p 63.05p 62.25p 62.45p 210060
03/02/2011 62.50p 63.05p 62.30p 62.35p 307020

*Close Price adjusted for both dividends and splits