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
20/04/2010 63.40p 63.70p 63.20p 63.60p 530620
19/04/2010 63.50p 63.50p 63.10p 63.10p 492260
16/04/2010 64.10p 64.17p 63.50p 63.90p 287510
15/04/2010 64.00p 64.25p 63.90p 64.25p 177280
14/04/2010 64.20p 64.50p 63.80p 64.20p 286700
13/04/2010 63.80p 63.95p 63.40p 63.95p 457530
12/04/2010 63.60p 64.30p 63.35p 64.30p 491250
09/04/2010 63.00p 63.95p 63.00p 63.95p 688450
08/04/2010 63.20p 63.26p 63.00p 63.10p 289300
07/04/2010 63.40p 63.55p 63.40p 63.55p 193270
06/04/2010 63.40p 63.55p 63.40p 63.50p 533700
01/04/2010 63.20p 63.45p 63.00p 63.45p 1104340
31/03/2010 63.10p 63.20p 63.00p 63.20p 820700
30/03/2010 63.45p 63.60p 63.10p 63.20p 1044130
29/03/2010 63.30p 63.45p 63.10p 63.45p 483200
26/03/2010 63.00p 63.28p 63.00p 63.25p 641060
25/03/2010 62.80p 63.25p 62.70p 63.15p 709260
24/03/2010 62.70p 62.80p 62.60p 62.70p 915930
23/03/2010 62.40p 62.75p 62.40p 62.70p 1336250
22/03/2010 62.40p 62.65p 61.70p 62.45p 647200
19/03/2010 62.70p 62.75p 62.40p 62.70p 351470
18/03/2010 62.40p 62.70p 62.40p 62.40p 704440
17/03/2010 62.80p 62.84p 62.40p 62.50p 559020
16/03/2010 62.60p 62.70p 62.30p 62.60p 505410
15/03/2010 62.65p 62.65p 62.30p 62.30p 326880
12/03/2010 62.50p 62.70p 62.30p 62.60p 659930
11/03/2010 62.00p 63.35p 62.00p 63.35p 417860
10/03/2010 61.70p 62.30p 61.70p 62.30p 540980
09/03/2010 61.60p 61.80p 61.50p 61.80p 320780
08/03/2010 60.75p 61.50p 60.75p 61.50p 339990
05/03/2010 60.30p 61.00p 60.30p 61.00p 456850
04/03/2010 60.00p 60.30p 59.65p 60.20p 404100
03/03/2010 59.60p 59.95p 59.30p 59.95p 345880
02/03/2010 59.05p 59.70p 59.05p 59.70p 1125330
01/03/2010 58.30p 59.00p 58.30p 59.00p 392970
26/02/2010 57.80p 58.50p 57.65p 58.50p 526970
25/02/2010 57.70p 57.97p 57.25p 57.25p 844090
24/02/2010 57.70p 57.75p 57.50p 57.70p 705510
23/02/2010 58.20p 58.25p 57.70p 57.70p 975950
22/02/2010 57.50p 58.00p 57.50p 58.00p 619160
19/02/2010 56.80p 57.40p 56.73p 57.40p 1571150
18/02/2010 56.70p 57.10p 56.53p 57.10p 252430
17/02/2010 56.30p 56.70p 56.15p 56.70p 432710
16/02/2010 56.00p 56.13p 55.70p 56.00p 528220
15/02/2010 55.60p 56.20p 55.60p 55.80p 261520
12/02/2010 56.20p 56.27p 55.60p 55.85p 329550
11/02/2010 56.40p 56.80p 56.20p 56.30p 662910
10/02/2010 55.85p 56.40p 55.85p 56.20p 1221270
09/02/2010 55.85p 55.85p 55.50p 55.80p 249090
08/02/2010 55.80p 56.25p 55.30p 55.50p 576690
05/02/2010 56.75p 56.75p 56.00p 56.15p 585380
04/02/2010 58.70p 58.70p 57.80p 57.80p 349760
03/02/2010 58.80p 58.90p 58.60p 58.80p 557280
02/02/2010 58.30p 58.70p 58.30p 58.70p 760160
01/02/2010 57.80p 58.35p 57.80p 58.35p 243050
29/01/2010 58.20p 58.20p 57.55p 58.10p 182640
28/01/2010 57.90p 59.00p 57.90p 57.90p 46920
27/01/2010 59.00p 59.00p 58.00p 58.00p 146730
26/01/2010 58.90p 59.25p 58.31p 59.05p 265460
25/01/2010 59.00p 59.85p 58.60p 58.60p 260160
22/01/2010 61.20p 61.20p 59.60p 59.60p 350560
21/01/2010 61.70p 62.30p 60.60p 61.40p 417880
20/01/2010 62.70p 63.68p 61.90p 61.90p 342220
19/01/2010 63.20p 63.20p 62.70p 62.70p 137320
18/01/2010 63.40p 64.25p 63.30p 63.30p 368700
15/01/2010 64.30p 64.84p 64.20p 64.20p 251100
14/01/2010 64.40p 65.07p 64.40p 64.60p 168190
13/01/2010 64.80p 65.25p 64.55p 64.75p 224840
12/01/2010 65.70p 65.70p 64.55p 65.40p 763490
11/01/2010 64.80p 65.70p 64.60p 65.60p 722750
08/01/2010 64.40p 64.80p 64.15p 64.75p 291090
07/01/2010 64.00p 64.30p 63.80p 64.15p 515560
06/01/2010 63.50p 64.10p 63.25p 64.10p 312800
05/01/2010 63.80p 64.49p 63.80p 64.05p 189460
04/01/2010 64.40p 64.40p 63.63p 63.80p 91710
31/12/2009 64.35p 64.40p 64.20p 64.20p 9860
30/12/2009 64.00p 64.35p 63.73p 64.35p 159670
29/12/2009 62.70p 63.80p 62.10p 63.80p 280240
24/12/2009 62.40p 62.40p 61.70p 62.30p 114760
23/12/2009 62.30p 62.38p 61.50p 61.90p 155070
22/12/2009 62.10p 62.20p 61.15p 62.20p 320200
21/12/2009 61.30p 62.30p 61.10p 61.80p 433800
18/12/2009 61.50p 62.40p 61.10p 61.50p 1158110
17/12/2009 61.50p 61.90p 61.10p 61.40p 345060
16/12/2009 61.20p 61.90p 61.13p 61.50p 148050
15/12/2009 61.10p 61.45p 60.50p 61.20p 292150
14/12/2009 61.30p 61.50p 60.70p 61.00p 861370
11/12/2009 60.90p 61.40p 60.55p 60.55p 209280
10/12/2009 60.95p 61.40p 60.40p 61.00p 215600
09/12/2009 61.00p 61.48p 60.80p 60.80p 413760
08/12/2009 60.60p 61.58p 60.60p 61.40p 370550
07/12/2009 61.00p 61.54p 60.20p 61.50p 505840
04/12/2009 61.30p 61.60p 61.10p 61.60p 188250
03/12/2009 61.20p 61.85p 61.00p 61.30p 469580
02/12/2009 60.80p 61.43p 60.80p 61.00p 362860
01/12/2009 61.20p 61.60p 61.00p 61.60p 134800
30/11/2009 60.75p 61.08p 60.45p 60.95p 165090
27/11/2009 59.55p 60.73p 59.55p 60.20p 361430
26/11/2009 61.60p 61.60p 59.60p 60.40p 897880
25/11/2009 61.00p 61.65p 61.00p 61.65p 327190
24/11/2009 61.15p 61.16p 60.60p 61.10p 120440
23/11/2009 60.70p 61.15p 60.70p 61.15p 506540
20/11/2009 60.50p 61.00p 59.80p 60.50p 233180
19/11/2009 61.20p 61.40p 60.50p 60.50p 286150
18/11/2009 61.20p 61.39p 61.00p 61.30p 157430
17/11/2009 60.70p 61.15p 60.60p 61.10p 636950
16/11/2009 60.70p 61.15p 60.60p 61.15p 576310
13/11/2009 60.80p 60.80p 60.40p 60.40p 513340
12/11/2009 60.50p 61.75p 60.32p 60.70p 629700
11/11/2009 60.30p 60.80p 60.30p 60.60p 587820
10/11/2009 59.90p 60.20p 59.90p 60.20p 353720
09/11/2009 59.10p 59.70p 59.10p 59.60p 313310
06/11/2009 58.80p 59.00p 58.70p 59.00p 245550
05/11/2009 58.40p 58.70p 58.40p 58.70p 362520
04/11/2009 58.55p 58.70p 58.50p 58.50p 307470
03/11/2009 57.75p 57.75p 57.75p 57.75p 209220
02/11/2009 59.00p 59.00p 59.00p 59.00p 140440
30/10/2009 60.40p 60.40p 59.00p 59.00p 347290
29/10/2009 60.20p 60.30p 60.10p 60.10p 214940
28/10/2009 61.90p 61.90p 60.10p 60.10p 103170
27/10/2009 62.50p 62.50p 62.25p 62.25p 163730
26/10/2009 63.05p 63.10p 62.75p 62.75p 140850
23/10/2009 62.30p 63.00p 62.30p 62.80p 407220
22/10/2009 61.70p 61.70p 61.50p 61.50p 96030
21/10/2009 62.20p 62.20p 62.00p 62.00p 111720
20/10/2009 62.90p 62.90p 62.90p 62.90p 259410
19/10/2009 63.80p 63.80p 63.30p 63.45p 281810
16/10/2009 64.40p 64.40p 63.30p 63.55p 187630
15/10/2009 64.40p 64.40p 64.00p 64.25p 230200
14/10/2009 63.80p 64.40p 63.70p 64.30p 258730
13/10/2009 63.70p 63.75p 63.50p 63.65p 366640
12/10/2009 62.10p 63.75p 62.10p 63.75p 888380
09/10/2009 61.80p 62.00p 61.80p 62.00p 193080
08/10/2009 61.80p 61.80p 61.60p 61.80p 146950
07/10/2009 61.40p 61.50p 61.30p 61.50p 162310
06/10/2009 60.50p 61.40p 60.50p 61.30p 232870
05/10/2009 60.00p 60.40p 60.00p 60.35p 157240
02/10/2009 60.30p 60.30p 60.10p 60.15p 820350
01/10/2009 61.30p 61.30p 60.60p 60.60p 87020
30/09/2009 61.70p 61.70p 61.30p 61.30p 145200
29/09/2009 61.60p 61.70p 61.00p 61.70p 340480
28/09/2009 60.70p 61.55p 60.50p 61.50p 624600
25/09/2009 60.40p 60.70p 60.40p 60.60p 197140
24/09/2009 60.60p 60.90p 60.20p 60.60p 658300
23/09/2009 60.60p 60.85p 60.60p 60.85p 162180
22/09/2009 60.45p 60.75p 60.45p 60.75p 424590
21/09/2009 60.30p 60.45p 60.10p 60.45p 343080
18/09/2009 59.60p 61.00p 59.60p 60.50p 296370
17/09/2009 59.30p 60.00p 59.30p 59.60p 239370
16/09/2009 58.20p 59.05p 58.20p 59.00p 426470
15/09/2009 57.20p 58.05p 57.20p 58.05p 375000
14/09/2009 56.90p 57.20p 56.10p 57.20p 298170
11/09/2009 56.70p 57.20p 56.70p 57.15p 244170
10/09/2009 56.70p 56.75p 56.50p 56.60p 754940
09/09/2009 55.40p 56.60p 55.30p 56.20p 372460
08/09/2009 56.00p 56.10p 56.00p 56.10p 74810
07/09/2009 55.90p 55.90p 55.90p 55.90p 154640
04/09/2009 55.60p 55.80p 55.50p 55.75p 229620
03/09/2009 54.90p 55.15p 54.80p 55.15p 228370
02/09/2009 56.30p 56.30p 55.10p 55.30p 159580
01/09/2009 56.40p 56.40p 55.90p 56.35p 245230
28/08/2009 56.40p 57.00p 56.40p 56.90p 900180
27/08/2009 56.20p 56.30p 56.00p 56.30p 329170
26/08/2009 56.50p 56.60p 56.50p 56.50p 283410
25/08/2009 55.10p 56.60p 55.10p 56.60p 681090
24/08/2009 54.30p 55.20p 54.30p 55.20p 552800
21/08/2009 53.10p 54.00p 52.93p 54.00p 908210
20/08/2009 52.60p 52.95p 52.60p 52.95p 398340
19/08/2009 52.20p 52.45p 52.00p 52.45p 327170
18/08/2009 52.60p 52.80p 52.50p 52.50p 175260
17/08/2009 52.70p 52.70p 51.80p 52.55p 362450
14/08/2009 53.10p 53.10p 52.20p 52.75p 341980
13/08/2009 52.80p 53.20p 52.80p 53.10p 352850
12/08/2009 52.70p 52.85p 52.70p 52.85p 129740
11/08/2009 52.60p 52.80p 52.20p 52.70p 459250
10/08/2009 52.40p 52.95p 52.00p 52.95p 666820
07/08/2009 52.00p 52.35p 52.00p 52.35p 293390
06/08/2009 52.00p 52.00p 52.00p 52.00p 160270
05/08/2009 51.10p 51.90p 51.10p 51.55p 632060
04/08/2009 50.20p 50.45p 50.20p 50.45p 132090
03/08/2009 50.70p 50.70p 50.50p 50.50p 74060
31/07/2009 50.20p 50.85p 50.20p 50.85p 248680
30/07/2009 50.70p 51.00p 50.70p 50.70p 636800
29/07/2009 50.50p 50.70p 50.00p 50.70p 175150
28/07/2009 50.10p 50.10p 49.80p 49.97p 303910
27/07/2009 50.15p 50.50p 50.00p 50.25p 127730
24/07/2009 49.95p 50.10p 49.95p 50.05p 90760
23/07/2009 49.75p 50.00p 49.75p 49.90p 718620
22/07/2009 49.23p 49.55p 49.23p 49.55p 65280
21/07/2009 49.50p 49.70p 49.23p 49.23p 393200
20/07/2009 48.90p 49.25p 48.90p 49.25p 498100
17/07/2009 48.50p 48.80p 48.50p 48.80p 934200
16/07/2009 48.10p 48.25p 48.10p 48.25p 112940
15/07/2009 46.90p 48.00p 46.90p 48.00p 754920
14/07/2009 46.50p 46.80p 46.50p 46.80p 428770
13/07/2009 46.00p 46.35p 46.00p 46.35p 142080
10/07/2009 46.10p 46.10p 45.95p 45.95p 151520
09/07/2009 46.60p 46.60p 46.10p 46.35p 220900
08/07/2009 46.20p 46.35p 46.20p 46.35p 98630
07/07/2009 46.80p 47.70p 46.43p 46.70p 154570

*Close Price adjusted for both dividends and splits