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
06/07/2009 46.70p 46.70p 46.70p 46.70p 57650
03/07/2009 47.50p 47.50p 47.05p 47.05p 87200
02/07/2009 47.70p 47.70p 46.90p 47.50p 508660
01/07/2009 47.30p 47.70p 47.22p 47.70p 557910
30/06/2009 47.00p 47.50p 46.90p 47.00p 306910
29/06/2009 47.00p 47.50p 46.60p 47.50p 318640
26/06/2009 46.80p 46.80p 46.80p 46.95p 145800
25/06/2009 47.20p 47.20p 46.50p 46.90p 397130
24/06/2009 46.90p 47.15p 46.90p 47.15p 840810
23/06/2009 46.70p 46.70p 46.40p 46.55p 1212010
22/06/2009 46.50p 46.60p 46.50p 46.60p 97190
19/06/2009 46.25p 47.40p 46.22p 47.40p 448350
18/06/2009 45.70p 46.50p 45.70p 45.70p 112710
17/06/2009 46.40p 46.40p 45.90p 46.15p 197070
16/06/2009 47.80p 48.00p 47.00p 47.00p 324890
15/06/2009 47.90p 47.90p 47.40p 47.50p 148100
12/06/2009 49.10p 49.10p 48.30p 48.40p 465120
11/06/2009 48.50p 49.00p 48.50p 49.00p 385980
10/06/2009 48.70p 49.00p 48.70p 49.00p 206760
09/06/2009 49.97p 49.97p 48.70p 49.05p 223490
08/06/2009 50.15p 50.15p 49.15p 49.60p 54540
05/06/2009 50.00p 50.10p 49.80p 50.10p 355200
04/06/2009 48.95p 49.60p 48.95p 49.60p 109500
03/06/2009 49.20p 49.20p 48.80p 49.20p 136010
02/06/2009 49.03p 49.80p 49.03p 49.65p 282060
01/06/2009 49.50p 49.50p 49.30p 49.30p 67480
29/05/2009 49.40p 49.40p 49.40p 49.40p 78820
28/05/2009 48.40p 49.30p 48.40p 49.05p 309790
27/05/2009 49.50p 49.50p 48.80p 49.35p 264360
26/05/2009 49.50p 49.50p 48.70p 49.23p 123510
22/05/2009 49.60p 49.60p 49.30p 49.30p 21200
21/05/2009 49.30p 49.60p 49.00p 49.60p 127530
20/05/2009 49.40p 49.60p 49.40p 49.60p 160730
19/05/2009 49.30p 49.40p 48.50p 49.15p 145840
18/05/2009 49.10p 49.10p 48.30p 48.80p 402230
15/05/2009 48.50p 49.50p 48.50p 48.85p 634110
14/05/2009 49.50p 49.50p 49.50p 49.50p 39480
13/05/2009 49.80p 51.75p 48.90p 48.90p 329730
12/05/2009 49.90p 49.90p 49.72p 49.78p 84140
11/05/2009 49.20p 49.85p 49.20p 49.85p 131560
08/05/2009 49.40p 49.45p 49.40p 49.45p 120870
07/05/2009 49.20p 49.25p 49.20p 49.25p 188100
06/05/2009 49.20p 49.30p 49.00p 49.10p 297930
05/05/2009 48.90p 49.50p 48.70p 48.95p 66770
01/05/2009 48.25p 48.25p 48.25p 48.25p 272000
30/04/2009 47.90p 48.25p 47.90p 48.25p 17150
29/04/2009 47.70p 48.00p 47.70p 47.90p 446890
28/04/2009 46.70p 47.65p 46.70p 47.65p 179520
27/04/2009 46.80p 47.70p 46.80p 47.70p 218020
24/04/2009 47.30p 47.50p 47.30p 47.50p 130440
23/04/2009 46.80p 47.00p 46.80p 46.95p 113680
22/04/2009 46.60p 46.70p 46.50p 46.70p 167980
21/04/2009 46.50p 46.50p 46.10p 46.10p 206640
20/04/2009 46.68p 46.68p 46.30p 46.50p 261380
17/04/2009 46.30p 47.10p 46.30p 47.10p 395410
16/04/2009 46.20p 46.55p 46.20p 46.55p 133600
15/04/2009 45.60p 46.40p 45.40p 46.15p 116140
14/04/2009 46.00p 46.35p 46.00p 46.35p 148600
09/04/2009 45.60p 46.30p 45.60p 46.20p 122530
08/04/2009 46.00p 46.00p 45.50p 45.80p 48530
07/04/2009 46.20p 46.50p 45.32p 45.80p 161600
06/04/2009 46.60p 46.60p 46.20p 46.35p 138760
03/04/2009 46.60p 46.60p 46.00p 46.45p 1333350
02/04/2009 46.00p 46.60p 46.00p 46.60p 553460
01/04/2009 45.40p 45.60p 45.00p 45.60p 367270
31/03/2009 45.60p 45.85p 45.60p 45.85p 495880
30/03/2009 46.50p 46.50p 45.45p 45.80p 1261850
27/03/2009 46.60p 46.70p 46.60p 46.70p 455500
26/03/2009 46.90p 46.90p 46.60p 46.75p 213090
25/03/2009 46.40p 46.70p 46.40p 46.70p 251450
24/03/2009 46.08p 46.50p 46.00p 46.30p 143750
23/03/2009 45.10p 46.50p 45.10p 46.40p 536200
20/03/2009 44.83p 45.20p 44.83p 45.20p 374570
19/03/2009 45.00p 45.50p 45.00p 45.10p 841730
18/03/2009 44.80p 45.00p 44.60p 45.00p 439890
17/03/2009 44.10p 45.60p 43.90p 44.60p 1199370
16/03/2009 44.17p 44.50p 44.17p 44.50p 351350
13/03/2009 44.20p 44.40p 44.10p 44.20p 665970
12/03/2009 42.40p 43.75p 42.40p 43.75p 384600
11/03/2009 43.40p 43.40p 43.07p 43.07p 483870
10/03/2009 40.48p 43.55p 40.48p 43.55p 1350790
09/03/2009 40.50p 41.20p 40.12p 41.20p 452650
06/03/2009 41.50p 41.50p 40.90p 41.10p 289900
05/03/2009 41.70p 41.90p 41.65p 41.65p 832030
04/03/2009 41.90p 42.53p 41.73p 42.40p 410720
03/03/2009 41.70p 41.75p 41.40p 41.75p 627460
02/03/2009 41.30p 42.10p 41.10p 42.10p 426720
27/02/2009 42.80p 42.80p 41.70p 42.45p 611790
26/02/2009 43.10p 43.25p 43.00p 43.25p 344390
25/02/2009 43.20p 43.20p 42.80p 42.80p 530020
24/02/2009 41.90p 42.90p 41.90p 42.90p 241520
23/02/2009 44.20p 44.20p 43.25p 43.25p 267810
20/02/2009 44.00p 44.00p 43.30p 43.95p 422600
19/02/2009 44.90p 45.05p 44.90p 45.05p 144540
18/02/2009 45.20p 45.40p 44.70p 44.70p 173610
17/02/2009 46.50p 46.50p 45.00p 45.40p 552800
16/02/2009 46.50p 47.15p 46.50p 46.80p 116120
13/02/2009 47.30p 47.30p 47.00p 47.15p 393720
12/02/2009 47.00p 47.10p 47.00p 47.10p 189090
11/02/2009 47.50p 47.55p 47.00p 47.55p 214120
10/02/2009 46.70p 47.50p 46.70p 47.45p 383630
09/02/2009 47.13p 47.60p 46.82p 47.60p 345640
06/02/2009 47.30p 47.90p 47.25p 47.90p 225650
05/02/2009 47.40p 47.50p 46.70p 47.50p 142960
04/02/2009 47.55p 48.10p 47.50p 48.10p 42910
03/02/2009 47.90p 48.10p 47.87p 47.87p 244630
02/02/2009 47.60p 47.60p 47.47p 47.47p 85230
30/01/2009 48.30p 48.50p 48.10p 48.50p 126640
29/01/2009 49.50p 50.50p 49.10p 49.35p 334450
28/01/2009 49.40p 50.50p 49.00p 50.50p 669920
27/01/2009 49.70p 49.70p 48.80p 49.00p 435300
26/01/2009 48.75p 49.75p 48.75p 49.75p 391840
23/01/2009 48.70p 48.70p 48.50p 48.70p 23060
22/01/2009 49.90p 49.90p 49.30p 49.45p 1065260
21/01/2009 48.80p 49.30p 48.40p 49.30p 436930
20/01/2009 48.50p 49.00p 48.50p 48.85p 203980
19/01/2009 49.20p 49.20p 48.15p 48.15p 180720
16/01/2009 48.50p 49.00p 48.50p 48.50p 104130
15/01/2009 48.85p 48.85p 48.50p 48.50p 217370
14/01/2009 50.50p 50.50p 49.20p 49.70p 70600
13/01/2009 50.60p 51.00p 50.60p 51.00p 58190
12/01/2009 52.00p 52.00p 51.00p 51.00p 110120
09/01/2009 52.60p 52.60p 52.05p 52.05p 62580
08/01/2009 52.60p 52.60p 52.60p 52.60p 46070
07/01/2009 54.20p 54.20p 53.50p 53.50p 178660
06/01/2009 54.50p 54.90p 53.90p 54.90p 248710
05/01/2009 54.90p 55.00p 54.50p 55.00p 494680
02/01/2009 54.45p 54.90p 54.45p 54.90p 105660
31/12/2008 54.80p 55.00p 54.80p 55.00p 200000
30/12/2008 53.50p 54.65p 53.50p 54.65p 66990
29/12/2008 52.20p 53.50p 52.20p 53.50p 165260
24/12/2008 51.00p 51.40p 51.00p 51.40p 5560
23/12/2008 51.00p 51.45p 50.70p 51.00p 277930
22/12/2008 50.70p 51.40p 50.70p 51.40p 181830
19/12/2008 51.50p 51.50p 50.65p 51.20p 751760
18/12/2008 50.60p 51.65p 50.60p 51.65p 499690
17/12/2008 49.00p 50.45p 49.00p 50.45p 102400
16/12/2008 48.20p 48.60p 48.20p 48.60p 121070
15/12/2008 47.55p 48.20p 47.55p 48.00p 402960
12/12/2008 46.95p 47.25p 46.60p 46.60p 222570
11/12/2008 47.50p 48.70p 47.50p 48.70p 294180
10/12/2008 47.60p 48.30p 47.50p 48.30p 174120
09/12/2008 47.65p 47.65p 47.65p 47.65p 0
08/12/2008 45.80p 46.80p 45.70p 46.80p 498740
05/12/2008 45.00p 45.00p 43.80p 43.90p 298670
04/12/2008 45.00p 46.00p 45.00p 46.00p 871180
03/12/2008 43.75p 45.20p 43.75p 45.20p 199610
02/12/2008 43.40p 44.80p 43.40p 44.80p 326670
01/12/2008 44.50p 44.50p 44.00p 44.20p 368740
28/11/2008 45.00p 45.00p 44.40p 45.00p 274410
27/11/2008 44.60p 45.45p 44.60p 45.45p 210840
26/11/2008 44.70p 45.00p 43.70p 45.00p 401580
25/11/2008 44.00p 45.00p 44.00p 44.85p 424650
24/11/2008 42.30p 43.90p 42.20p 43.90p 563460
21/11/2008 42.20p 42.45p 40.80p 40.80p 212040
20/11/2008 41.80p 42.58p 41.80p 42.58p 1215870
19/11/2008 44.90p 44.90p 43.65p 43.65p 150850
18/11/2008 44.25p 44.90p 44.25p 44.90p 60790
17/11/2008 45.30p 45.50p 45.05p 45.50p 73720
14/11/2008 46.50p 46.90p 46.30p 46.70p 152430
13/11/2008 43.70p 45.70p 43.70p 45.70p 493470
12/11/2008 45.30p 45.32p 44.50p 44.50p 85240
11/11/2008 45.60p 45.60p 45.30p 45.30p 94930
10/11/2008 46.60p 47.00p 46.50p 47.00p 148540
07/11/2008 45.00p 46.00p 44.50p 46.00p 228180
06/11/2008 45.60p 45.60p 44.50p 44.50p 670770
05/11/2008 46.80p 47.10p 46.80p 47.00p 200920
04/11/2008 45.90p 47.20p 45.90p 47.20p 405960
03/11/2008 44.60p 45.60p 44.50p 45.60p 237290
31/10/2008 43.45p 44.30p 43.00p 44.30p 420520
30/10/2008 43.10p 44.10p 43.10p 44.10p 235380
29/10/2008 43.35p 43.40p 42.80p 42.80p 179640
28/10/2008 43.05p 43.05p 41.70p 42.03p 174440
27/10/2008 40.45p 42.10p 40.45p 42.10p 201660
24/10/2008 40.60p 41.60p 39.80p 41.60p 512740
23/10/2008 42.60p 43.40p 42.60p 43.40p 172620
22/10/2008 43.35p 43.35p 43.20p 43.20p 130000
21/10/2008 44.70p 44.80p 43.90p 44.80p 78240
20/10/2008 42.35p 44.33p 42.35p 44.33p 328970
17/10/2008 43.10p 43.10p 41.70p 42.62p 234110
16/10/2008 41.90p 42.10p 41.55p 41.80p 269370
15/10/2008 45.30p 45.30p 42.90p 42.90p 259120
14/10/2008 45.90p 46.70p 45.60p 46.00p 720860
13/10/2008 42.80p 44.30p 42.80p 44.30p 160610
10/10/2008 42.00p 42.00p 40.80p 41.77p 594820
09/10/2008 45.48p 45.60p 45.00p 45.00p 501580
08/10/2008 45.10p 45.40p 43.40p 45.40p 1125820
07/10/2008 47.20p 47.20p 46.00p 46.13p 478510
06/10/2008 48.60p 48.60p 46.50p 46.60p 368820
03/10/2008 50.00p 50.00p 49.95p 49.95p 211070
02/10/2008 50.70p 50.80p 50.40p 50.45p 300420
01/10/2008 51.00p 51.00p 50.55p 50.70p 67760
30/09/2008 49.60p 50.60p 49.60p 50.55p 310990
29/09/2008 51.70p 52.00p 50.90p 50.95p 600650
26/09/2008 52.10p 52.70p 51.70p 52.50p 971730
25/09/2008 52.20p 53.25p 52.20p 53.25p 280170
24/09/2008 51.70p 52.30p 51.70p 52.30p 463590
23/09/2008 52.40p 52.70p 51.80p 52.70p 690520
22/09/2008 52.50p 53.80p 52.40p 53.50p 1152020
19/09/2008 52.40p 53.30p 52.20p 53.30p 314610

*Close Price adjusted for both dividends and splits