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
02/02/2011 63.50p 63.55p 63.13p 63.35p 365560
01/02/2011 62.80p 63.60p 62.80p 63.55p 190600
31/01/2011 62.30p 62.80p 62.10p 62.75p 484710
28/01/2011 63.30p 63.50p 62.80p 62.90p 574640
27/01/2011 62.50p 63.35p 62.50p 63.10p 338640
26/01/2011 63.00p 63.40p 62.50p 62.95p 377330
25/01/2011 62.60p 62.95p 62.15p 62.15p 870190
24/01/2011 62.30p 62.80p 62.25p 62.25p 536710
21/01/2011 63.15p 63.15p 62.00p 62.75p 427840
20/01/2011 62.70p 62.95p 62.01p 62.65p 322270
19/01/2011 63.20p 63.20p 62.50p 62.80p 203600
18/01/2011 62.40p 62.75p 62.40p 62.75p 155270
17/01/2011 61.80p 62.79p 61.80p 62.30p 85980
14/01/2011 63.00p 63.05p 62.20p 62.80p 463300
13/01/2011 62.05p 63.00p 62.05p 62.90p 340920
12/01/2011 62.10p 62.40p 62.02p 62.40p 129810
11/01/2011 61.40p 62.10p 61.40p 62.10p 85520
10/01/2011 61.50p 62.20p 61.20p 61.60p 178950
07/01/2011 62.00p 62.50p 61.95p 61.95p 259240
06/01/2011 62.80p 62.80p 62.00p 62.00p 83720
05/01/2011 62.80p 63.00p 62.00p 62.00p 297720
04/01/2011 63.90p 63.90p 63.20p 63.35p 84480
31/12/2010 63.30p 63.30p 62.70p 62.90p 28820
30/12/2010 63.35p 63.35p 62.41p 63.05p 91430
29/12/2010 63.15p 63.20p 62.50p 62.90p 124240
24/12/2010 62.95p 62.95p 62.60p 62.80p 39170
23/12/2010 63.20p 63.50p 62.66p 62.95p 78420
22/12/2010 62.80p 63.40p 62.66p 63.10p 162740
21/12/2010 62.85p 63.35p 62.50p 63.05p 136250
20/12/2010 62.55p 62.70p 61.95p 62.30p 104910
17/12/2010 62.30p 62.45p 62.30p 62.45p 236710
16/12/2010 62.00p 62.25p 61.70p 62.25p 218980
15/12/2010 61.65p 62.10p 61.20p 62.00p 206540
14/12/2010 61.30p 61.90p 61.30p 61.80p 240450
13/12/2010 60.95p 61.40p 60.70p 61.40p 90420
10/12/2010 60.25p 60.60p 60.10p 60.10p 124410
09/12/2010 61.00p 61.15p 60.22p 60.25p 218070
08/12/2010 60.50p 60.55p 60.10p 60.55p 827220
07/12/2010 60.70p 61.90p 60.70p 61.60p 314870
06/12/2010 60.80p 60.84p 60.70p 60.70p 104080
03/12/2010 60.45p 61.00p 60.25p 60.80p 232880
02/12/2010 59.00p 60.45p 59.00p 60.45p 552620
01/12/2010 57.70p 59.00p 57.70p 58.85p 407780
30/11/2010 58.00p 58.70p 57.60p 57.60p 199070
29/11/2010 59.60p 59.60p 58.40p 58.75p 895840
26/11/2010 58.90p 59.20p 58.40p 59.20p 2150230
25/11/2010 59.20p 59.45p 58.50p 59.45p 450470
24/11/2010 58.30p 59.15p 57.95p 59.15p 899540
23/11/2010 59.30p 59.40p 58.20p 58.30p 815110
22/11/2010 60.60p 60.65p 59.40p 59.50p 870040
19/11/2010 60.10p 60.20p 59.70p 59.95p 1119650
18/11/2010 59.50p 60.25p 59.40p 60.25p 2002610
17/11/2010 58.80p 59.50p 58.75p 59.50p 2839000
16/11/2010 59.55p 59.70p 59.10p 59.30p 1507740
15/11/2010 59.20p 60.00p 59.10p 59.95p 968680
12/11/2010 59.20p 60.00p 59.20p 59.60p 2254920
11/11/2010 61.00p 61.00p 60.10p 60.30p 787270
10/11/2010 62.70p 62.73p 61.00p 61.00p 2156470
09/11/2010 62.60p 62.80p 62.20p 62.80p 3460360
08/11/2010 61.40p 62.60p 61.20p 62.60p 3442710
05/11/2010 62.10p 62.10p 61.55p 61.65p 365940
04/11/2010 61.30p 62.30p 61.30p 62.10p 211640
03/11/2010 60.40p 61.00p 60.40p 60.50p 58280
02/11/2010 60.80p 61.30p 60.80p 61.25p 277680
01/11/2010 61.00p 61.00p 60.45p 60.65p 886720
29/10/2010 60.70p 61.20p 60.40p 60.70p 293590
28/10/2010 61.10p 61.33p 60.85p 60.90p 769760
27/10/2010 60.80p 60.86p 60.25p 60.25p 564060
26/10/2010 62.55p 62.55p 61.05p 61.05p 849370
25/10/2010 62.30p 62.50p 62.00p 62.00p 462900
22/10/2010 61.60p 62.00p 61.30p 62.00p 819400
21/10/2010 61.20p 61.65p 61.20p 61.65p 1138390
20/10/2010 60.50p 61.00p 60.43p 60.85p 1547210
19/10/2010 61.10p 61.50p 60.50p 60.65p 704840
18/10/2010 60.80p 61.25p 60.30p 61.25p 277650
15/10/2010 60.80p 61.05p 60.50p 60.60p 2667670
14/10/2010 61.00p 61.07p 60.35p 60.80p 974020
13/10/2010 60.20p 61.00p 60.20p 60.95p 1341280
12/10/2010 59.40p 59.75p 58.70p 59.75p 1147760
11/10/2010 59.70p 59.87p 59.70p 59.70p 373170
08/10/2010 59.40p 59.60p 59.10p 59.60p 496820
07/10/2010 59.40p 59.80p 59.40p 59.40p 160590
06/10/2010 59.00p 59.45p 58.95p 59.40p 568860
05/10/2010 57.90p 58.65p 57.65p 58.65p 565330
04/10/2010 58.30p 58.30p 57.30p 57.30p 277550
01/10/2010 58.75p 58.75p 58.10p 58.25p 1937560
30/09/2010 58.10p 58.95p 57.80p 58.55p 894130
29/09/2010 58.40p 58.60p 58.10p 58.20p 511790
28/09/2010 58.05p 58.30p 57.10p 58.25p 790130
27/09/2010 58.00p 58.30p 57.90p 58.15p 698440
24/09/2010 57.35p 58.05p 57.35p 58.05p 1304090
23/09/2010 57.90p 57.90p 57.10p 57.15p 372570
22/09/2010 57.90p 58.25p 57.50p 57.90p 1122890
21/09/2010 57.70p 58.15p 57.70p 58.00p 781830
20/09/2010 56.80p 57.55p 56.80p 57.55p 150790
17/09/2010 57.45p 57.45p 56.35p 56.55p 540930
16/09/2010 57.25p 57.25p 57.00p 57.10p 330310
15/09/2010 57.00p 57.28p 56.90p 57.10p 462940
14/09/2010 57.00p 57.20p 56.55p 57.10p 354000
13/09/2010 56.40p 57.00p 56.37p 57.00p 317460
10/09/2010 55.90p 56.00p 55.51p 55.80p 430620
09/09/2010 54.90p 56.10p 54.90p 55.90p 455170
08/09/2010 54.75p 55.26p 54.55p 55.20p 245880
07/09/2010 56.20p 56.20p 55.10p 55.35p 462450
06/09/2010 55.80p 56.45p 55.80p 56.35p 47980
03/09/2010 55.30p 55.90p 55.11p 55.75p 695480
02/09/2010 54.50p 55.15p 54.48p 55.15p 622480
01/09/2010 53.05p 54.37p 53.05p 54.35p 1334800
31/08/2010 52.30p 53.05p 51.91p 53.05p 799810
27/08/2010 52.30p 53.00p 52.26p 52.75p 730850
26/08/2010 52.70p 52.85p 52.40p 52.40p 540090
25/08/2010 53.15p 53.17p 52.30p 52.30p 276910
24/08/2010 53.50p 54.24p 52.91p 53.05p 206220
23/08/2010 53.80p 54.00p 53.65p 53.75p 299380
20/08/2010 54.40p 54.54p 53.80p 53.80p 243320
19/08/2010 55.50p 55.50p 54.30p 54.30p 467260
18/08/2010 55.20p 55.20p 54.90p 55.10p 347670
17/08/2010 54.90p 55.30p 54.75p 55.30p 940330
16/08/2010 54.60p 54.60p 54.30p 54.35p 122210
13/08/2010 55.00p 55.00p 54.50p 54.75p 912740
12/08/2010 55.20p 55.20p 54.60p 54.85p 413250
11/08/2010 56.10p 56.10p 55.00p 55.00p 510520
10/08/2010 56.80p 56.80p 56.30p 56.55p 323270
09/08/2010 56.90p 57.05p 56.88p 57.05p 97500
06/08/2010 56.90p 57.15p 56.40p 56.40p 479140
05/08/2010 56.75p 57.20p 56.75p 57.10p 283120
04/08/2010 56.70p 56.75p 56.53p 56.70p 731270
03/08/2010 56.65p 56.80p 56.60p 56.70p 224510
02/08/2010 56.50p 56.68p 56.05p 56.55p 116700
30/07/2010 56.20p 56.50p 55.80p 56.00p 322370
29/07/2010 56.40p 56.60p 56.25p 56.25p 239830
28/07/2010 56.60p 56.60p 56.10p 56.20p 269310
27/07/2010 56.35p 56.55p 56.20p 56.20p 235340
26/07/2010 56.10p 56.20p 55.75p 56.10p 203110
23/07/2010 56.00p 56.25p 55.80p 55.90p 631980
22/07/2010 54.70p 56.10p 54.70p 56.10p 784600
21/07/2010 55.30p 55.45p 55.10p 55.15p 643180
20/07/2010 55.20p 55.20p 54.50p 54.70p 995230
19/07/2010 54.70p 55.10p 54.45p 55.05p 371420
16/07/2010 55.40p 55.50p 54.80p 54.85p 462490
15/07/2010 55.00p 55.35p 54.65p 55.15p 989790
14/07/2010 55.40p 55.40p 54.80p 55.15p 565930
13/07/2010 54.50p 55.15p 54.50p 55.15p 305790
12/07/2010 54.30p 54.50p 54.10p 54.50p 223490
09/07/2010 54.05p 54.40p 54.00p 54.40p 615620
08/07/2010 53.70p 54.15p 53.35p 54.05p 2080050
07/07/2010 52.40p 53.31p 52.40p 53.30p 428450
06/07/2010 52.40p 52.95p 51.52p 52.95p 653250
05/07/2010 51.60p 51.95p 51.60p 51.70p 85280
02/07/2010 52.10p 52.10p 51.62p 51.80p 230030
01/07/2010 52.00p 52.30p 51.90p 51.90p 213360
30/06/2010 52.80p 52.90p 52.46p 52.55p 55420
29/06/2010 53.60p 53.60p 52.72p 52.80p 159560
28/06/2010 54.60p 54.60p 53.80p 54.15p 398070
25/06/2010 54.55p 55.10p 54.20p 54.30p 422950
24/06/2010 55.20p 55.20p 54.50p 54.60p 665760
23/06/2010 55.60p 55.68p 55.00p 55.25p 841770
22/06/2010 55.65p 56.05p 55.60p 55.90p 1707710
21/06/2010 55.80p 56.15p 55.55p 56.10p 588950
18/06/2010 55.20p 56.00p 55.15p 56.00p 1017020
17/06/2010 54.90p 55.20p 54.90p 55.00p 766280
16/06/2010 54.80p 54.80p 54.00p 54.35p 541240
15/06/2010 53.80p 54.50p 53.80p 54.40p 797580
14/06/2010 53.95p 54.20p 53.85p 54.15p 288640
11/06/2010 53.40p 53.65p 52.90p 53.65p 927910
10/06/2010 52.25p 53.25p 52.25p 53.25p 510930
09/06/2010 51.90p 52.40p 51.60p 52.40p 267560
08/06/2010 51.80p 51.90p 51.30p 51.40p 483640
07/06/2010 51.80p 52.20p 51.60p 51.95p 263240
04/06/2010 54.00p 54.40p 52.40p 52.65p 1397930
03/06/2010 54.00p 54.30p 54.00p 54.10p 799730
02/06/2010 52.75p 54.20p 52.40p 53.40p 493880
01/06/2010 54.30p 54.30p 52.40p 53.25p 1153270
28/05/2010 54.10p 54.50p 53.75p 54.30p 364520
27/05/2010 52.90p 54.10p 52.90p 54.10p 696250
26/05/2010 52.65p 53.20p 52.30p 52.90p 1121180
25/05/2010 52.50p 52.50p 51.40p 51.85p 205140
24/05/2010 54.30p 54.30p 53.46p 54.00p 237550
21/05/2010 54.00p 54.50p 54.00p 54.50p 498970
20/05/2010 56.00p 56.80p 54.00p 54.45p 676270
19/05/2010 55.80p 55.80p 55.00p 55.40p 392750
18/05/2010 56.60p 56.80p 56.60p 56.60p 670260
17/05/2010 56.70p 56.80p 56.00p 56.55p 747620
14/05/2010 57.70p 57.85p 56.60p 56.60p 825690
13/05/2010 57.80p 59.95p 57.30p 57.80p 605170
12/05/2010 56.50p 57.70p 56.50p 57.50p 729810
11/05/2010 56.00p 56.95p 55.90p 56.55p 559480
10/05/2010 55.50p 57.15p 55.31p 57.10p 1075040
07/05/2010 54.20p 56.35p 54.10p 54.10p 480000
06/05/2010 56.50p 56.95p 55.50p 56.00p 315070
05/05/2010 58.70p 58.70p 56.60p 57.00p 484840
04/05/2010 60.60p 60.90p 58.85p 58.85p 693780
30/04/2010 61.35p 61.35p 60.65p 60.90p 84950
29/04/2010 61.25p 61.35p 61.00p 61.35p 198530
28/04/2010 62.10p 62.10p 60.70p 61.00p 716340
27/04/2010 62.80p 63.05p 62.30p 62.30p 222840
26/04/2010 62.90p 63.07p 62.20p 63.00p 256580
23/04/2010 62.40p 62.90p 62.40p 62.80p 527120
22/04/2010 63.55p 63.55p 62.40p 62.40p 519800
21/04/2010 63.60p 63.61p 63.31p 63.40p 296660

*Close Price adjusted for both dividends and splits