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
27/09/2023 156.00p 157.00p 155.00p 156.00p 117849
26/09/2023 159.00p 159.50p 155.85p 158.00p 52856
25/09/2023 158.00p 159.28p 156.50p 159.00p 88284
22/09/2023 159.00p 159.14p 157.00p 157.00p 70339
21/09/2023 160.00p 162.50p 158.00p 159.50p 484847
20/09/2023 160.50p 161.50p 159.51p 160.00p 266217
19/09/2023 157.50p 160.08p 157.00p 159.50p 647759
18/09/2023 159.00p 162.50p 157.92p 159.50p 408580
15/09/2023 161.00p 161.80p 161.00p 161.00p 17759
14/09/2023 159.50p 160.53p 159.01p 160.00p 112437
13/09/2023 159.50p 160.28p 158.51p 159.50p 29358
12/09/2023 160.50p 161.50p 158.00p 160.50p 72304
11/09/2023 161.00p 161.66p 160.00p 160.50p 123631
08/09/2023 160.50p 161.55p 158.50p 161.00p 248350
07/09/2023 160.00p 162.13p 160.00p 160.50p 175599
06/09/2023 160.50p 162.00p 160.00p 161.00p 162814
05/09/2023 165.50p 163.50p 161.00p 162.75p 20143
04/09/2023 165.50p 165.50p 162.50p 162.50p 60208
01/09/2023 161.00p 164.75p 161.00p 163.50p 87072
31/08/2023 164.50p 164.82p 163.00p 163.00p 406181
30/08/2023 165.00p 165.00p 163.50p 165.00p 53008
29/08/2023 158.50p 164.25p 160.25p 164.25p 118236
25/08/2023 158.50p 161.00p 158.50p 160.50p 66081
24/08/2023 163.00p 163.00p 159.50p 159.50p 407037
23/08/2023 161.50p 162.46p 160.40p 161.25p 122675
22/08/2023 164.00p 164.00p 160.50p 161.25p 112515
21/08/2023 161.50p 162.50p 159.50p 161.00p 104677
18/08/2023 159.50p 160.87p 159.00p 159.00p 312458
17/08/2023 162.00p 162.28p 161.00p 162.00p 167117
16/08/2023 161.50p 164.00p 161.50p 164.00p 137835
15/08/2023 165.00p 166.00p 161.00p 161.00p 142713
14/08/2023 162.00p 164.84p 162.00p 164.00p 140906
11/08/2023 165.00p 166.00p 163.50p 163.75p 70956
10/08/2023 165.00p 166.82p 165.00p 166.50p 184823
09/08/2023 161.50p 164.71p 161.75p 164.00p 232235
08/08/2023 161.50p 163.00p 161.00p 161.00p 74819
07/08/2023 162.00p 164.22p 161.50p 161.50p 43259
04/08/2023 163.00p 163.50p 161.50p 163.00p 228114
03/08/2023 161.00p 162.22p 160.09p 161.00p 133187
02/08/2023 160.00p 162.15p 159.75p 162.00p 166454
01/08/2023 165.00p 165.00p 162.31p 163.00p 126943
31/07/2023 163.00p 165.00p 161.60p 165.00p 109846
28/07/2023 162.00p 164.00p 161.45p 164.00p 92472
27/07/2023 162.00p 162.60p 160.22p 162.00p 90656
26/07/2023 161.50p 161.50p 159.28p 160.00p 103960
25/07/2023 161.50p 162.00p 160.00p 161.50p 82906
24/07/2023 163.00p 163.00p 161.00p 161.00p 154335
21/07/2023 161.50p 162.50p 160.74p 162.50p 68956
20/07/2023 162.50p 162.50p 160.75p 162.50p 37683
19/07/2023 159.50p 162.50p 161.22p 161.75p 118307
18/07/2023 159.50p 160.50p 158.96p 159.50p 147495
17/07/2023 160.00p 160.63p 158.00p 158.00p 1110377
14/07/2023 158.50p 160.00p 158.50p 160.00p 110463
13/07/2023 156.50p 158.50p 156.50p 157.00p 55758
12/07/2023 155.00p 156.50p 154.53p 155.50p 71301
11/07/2023 153.00p 154.50p 152.00p 153.50p 414159
10/07/2023 153.50p 154.00p 152.33p 153.00p 59778
07/07/2023 151.00p 153.00p 151.00p 152.50p 65896
06/07/2023 155.00p 155.84p 151.00p 151.00p 436314
05/07/2023 157.50p 158.33p 156.00p 156.00p 305044
04/07/2023 159.50p 161.50p 157.50p 158.25p 184745
03/07/2023 157.00p 160.80p 157.00p 159.50p 79124
30/06/2023 158.50p 160.50p 158.00p 158.00p 155379
29/06/2023 158.50p 159.27p 158.00p 158.00p 141379
28/06/2023 157.50p 159.00p 157.50p 158.50p 213435
27/06/2023 157.50p 158.50p 156.50p 156.50p 1082710
26/06/2023 157.50p 157.50p 155.42p 157.00p 138554
23/06/2023 155.50p 157.00p 155.50p 157.00p 145011
22/06/2023 157.50p 157.50p 155.90p 156.75p 104611
21/06/2023 158.00p 159.30p 157.50p 158.00p 374491
20/06/2023 156.50p 158.50p 156.50p 157.75p 24691
19/06/2023 157.00p 159.98p 157.00p 158.25p 131448
16/06/2023 159.00p 159.50p 158.42p 159.50p 121954
15/06/2023 158.50p 159.92p 158.29p 158.50p 95596
14/06/2023 159.50p 160.50p 158.50p 158.50p 114539
13/06/2023 159.00p 160.00p 158.39p 159.25p 195314
12/06/2023 156.50p 157.97p 156.50p 157.50p 106544
09/06/2023 156.50p 157.00p 155.76p 156.50p 45637
08/06/2023 156.50p 157.20p 155.50p 156.50p 12826
07/06/2023 156.50p 157.00p 155.89p 156.75p 149150
06/06/2023 156.50p 158.00p 156.10p 156.50p 56587
05/06/2023 156.50p 157.00p 155.02p 157.00p 245000
02/06/2023 154.00p 154.50p 153.16p 154.00p 119733
01/06/2023 154.00p 156.00p 153.16p 153.75p 379881
31/05/2023 154.00p 157.50p 154.00p 154.00p 187433
30/05/2023 155.50p 157.50p 154.80p 155.00p 141733
26/05/2023 155.00p 157.50p 154.66p 155.00p 122745
25/05/2023 154.00p 155.44p 153.50p 153.50p 112511
24/05/2023 156.00p 156.00p 153.00p 153.00p 197561
23/05/2023 158.50p 159.50p 155.50p 156.50p 149383
22/05/2023 159.00p 159.50p 157.80p 158.75p 134604
19/05/2023 159.00p 159.00p 157.71p 159.00p 55511
18/05/2023 157.50p 158.50p 157.00p 157.00p 113619
17/05/2023 156.50p 157.61p 155.61p 157.00p 175208
16/05/2023 156.00p 157.50p 155.00p 157.00p 262487
15/05/2023 157.00p 158.00p 155.85p 157.00p 240076
12/05/2023 156.50p 158.50p 155.90p 158.50p 160268
11/05/2023 155.50p 157.00p 154.67p 155.25p 82451
10/05/2023 156.50p 157.00p 154.90p 155.50p 88837
09/05/2023 158.00p 158.50p 156.50p 157.00p 134197
05/05/2023 156.00p 157.50p 155.97p 156.25p 115368
04/05/2023 156.00p 157.00p 154.50p 156.00p 206736
03/05/2023 157.00p 158.14p 156.81p 157.75p 237774
02/05/2023 158.50p 159.50p 156.00p 156.50p 106436
28/04/2023 158.00p 159.00p 157.00p 157.00p 122288
27/04/2023 157.00p 158.50p 156.76p 157.00p 123122
26/04/2023 157.00p 159.00p 156.40p 157.50p 119778
25/04/2023 158.00p 160.00p 157.47p 160.00p 154517
24/04/2023 159.00p 160.50p 157.76p 158.50p 156849
21/04/2023 158.50p 159.50p 158.00p 158.00p 202067
20/04/2023 159.00p 161.50p 158.00p 158.25p 156175
19/04/2023 159.00p 162.00p 159.00p 159.50p 181533
18/04/2023 160.50p 162.00p 159.60p 160.00p 151322
17/04/2023 159.50p 162.00p 159.00p 160.00p 234241
14/04/2023 159.00p 161.00p 158.59p 160.00p 227707
13/04/2023 157.50p 159.50p 156.38p 159.50p 203248
12/04/2023 156.50p 158.06p 155.00p 157.50p 117770
11/04/2023 157.50p 158.50p 155.05p 156.50p 204896
06/04/2023 156.00p 157.80p 154.50p 155.50p 710393
05/04/2023 157.00p 158.80p 154.00p 154.00p 293893
04/04/2023 158.00p 160.00p 157.93p 158.50p 186850
03/04/2023 158.00p 159.25p 158.00p 159.00p 246392
31/03/2023 156.50p 159.00p 156.50p 159.00p 206996
30/03/2023 155.50p 158.00p 152.00p 158.00p 651609
29/03/2023 154.50p 155.50p 152.50p 155.00p 412586
28/03/2023 153.00p 155.00p 151.78p 153.00p 144453
27/03/2023 154.00p 155.00p 153.52p 154.00p 128894
24/03/2023 152.00p 152.32p 149.48p 151.50p 287485
23/03/2023 153.00p 155.00p 151.50p 155.00p 99742
22/03/2023 153.00p 154.16p 152.30p 154.00p 142316
21/03/2023 154.50p 154.78p 152.00p 152.50p 244930
20/03/2023 147.00p 152.00p 144.50p 150.75p 263052
17/03/2023 152.00p 155.00p 147.49p 149.50p 302938
16/03/2023 150.00p 152.75p 149.37p 149.50p 229196
15/03/2023 155.00p 156.60p 148.41p 150.00p 220498
14/03/2023 154.50p 157.50p 153.40p 155.50p 241518
13/03/2023 156.00p 160.63p 154.00p 154.50p 1882324
10/03/2023 159.00p 160.50p 156.50p 158.50p 169470
09/03/2023 162.00p 164.50p 162.00p 163.25p 174335
08/03/2023 162.00p 165.30p 162.00p 163.75p 502294
07/03/2023 164.50p 165.50p 163.45p 164.50p 347366
06/03/2023 162.50p 164.05p 160.89p 163.75p 258484
03/03/2023 162.00p 163.50p 159.18p 163.50p 162016
02/03/2023 158.00p 160.25p 158.00p 160.25p 164017
01/03/2023 161.50p 162.00p 158.80p 160.00p 121807
28/02/2023 158.00p 163.00p 157.50p 159.00p 178799
27/02/2023 160.00p 163.00p 158.40p 159.00p 360120
24/02/2023 159.00p 161.88p 158.22p 160.00p 199488
23/02/2023 160.00p 162.19p 158.50p 160.25p 118083
22/02/2023 160.00p 160.50p 158.00p 159.25p 75868
21/02/2023 160.00p 164.00p 158.50p 159.00p 114529
20/02/2023 161.00p 163.00p 160.76p 161.50p 105339
17/02/2023 162.00p 162.91p 160.51p 162.00p 140544
16/02/2023 163.00p 164.46p 160.50p 163.50p 123991
15/02/2023 161.50p 162.50p 160.04p 161.00p 79904
14/02/2023 161.00p 162.50p 158.50p 161.25p 259866
13/02/2023 159.00p 160.00p 157.13p 159.50p 183984
10/02/2023 159.00p 161.55p 157.50p 159.50p 150235
09/02/2023 162.50p 162.50p 160.90p 161.00p 91398
08/02/2023 160.00p 161.50p 159.00p 161.25p 304637
07/02/2023 158.00p 160.00p 156.85p 158.00p 149145
06/02/2023 157.00p 160.12p 156.68p 157.00p 115129
03/02/2023 158.50p 160.00p 155.00p 159.25p 78820
02/02/2023 156.00p 158.14p 155.36p 158.00p 123782
01/02/2023 154.00p 155.00p 153.60p 155.00p 59304
31/01/2023 152.50p 154.00p 151.73p 153.00p 163607
30/01/2023 154.00p 154.00p 152.30p 154.00p 214856
27/01/2023 153.00p 154.00p 152.00p 153.75p 68556
26/01/2023 153.50p 153.50p 151.50p 153.50p 58117
25/01/2023 151.50p 153.50p 150.50p 150.50p 135023
24/01/2023 153.50p 153.50p 151.82p 152.50p 300991
23/01/2023 152.00p 154.00p 150.00p 151.75p 210843
20/01/2023 151.00p 153.00p 149.50p 152.00p 136731
19/01/2023 151.00p 153.00p 149.33p 149.50p 134188
18/01/2023 151.50p 154.50p 151.00p 152.00p 217671
17/01/2023 152.00p 154.50p 150.50p 152.00p 47127
16/01/2023 153.00p 154.50p 150.63p 151.00p 106010
13/01/2023 151.50p 152.50p 150.15p 152.00p 315885
12/01/2023 150.50p 152.50p 149.00p 151.00p 163603
11/01/2023 149.00p 150.17p 149.00p 150.00p 484381
10/01/2023 150.00p 151.00p 148.50p 149.00p 276701
09/01/2023 150.50p 151.00p 149.59p 150.50p 79993
06/01/2023 149.50p 151.00p 148.22p 151.00p 337477
05/01/2023 148.00p 149.50p 146.38p 148.25p 163073
04/01/2023 150.00p 151.73p 148.50p 151.50p 265242
03/01/2023 147.50p 149.50p 147.45p 149.00p 111181
30/12/2022 149.00p 149.50p 146.50p 147.75p 26586
29/12/2022 149.00p 149.00p 146.00p 148.00p 48090
28/12/2022 147.00p 149.00p 146.90p 149.00p 49584
23/12/2022 146.50p 147.00p 146.00p 146.50p 55344
22/12/2022 149.00p 149.00p 146.00p 147.00p 17296
21/12/2022 144.00p 147.50p 143.50p 147.50p 149255
20/12/2022 143.00p 145.00p 140.72p 144.50p 242883
19/12/2022 143.50p 145.11p 142.30p 145.00p 328063
16/12/2022 142.00p 144.50p 142.00p 142.00p 1008287
15/12/2022 143.50p 144.50p 142.36p 144.50p 347769
14/12/2022 145.50p 147.26p 144.63p 145.25p 141511
13/12/2022 144.50p 148.08p 142.50p 146.00p 195536
12/12/2022 144.00p 146.50p 142.60p 144.00p 130092
09/12/2022 145.00p 146.24p 144.52p 145.00p 194474

*Close Price adjusted for both dividends and splits