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
18/09/2008 52.10p 52.10p 51.20p 51.20p 349690
17/09/2008 52.50p 52.50p 51.80p 51.80p 256110
16/09/2008 52.00p 52.80p 51.40p 52.70p 341520
15/09/2008 52.80p 53.00p 52.00p 53.00p 416490
12/09/2008 53.60p 53.70p 53.60p 53.60p 134280
11/09/2008 53.70p 54.00p 53.45p 53.70p 171190
10/09/2008 54.30p 55.10p 53.90p 55.10p 871050
09/09/2008 55.60p 56.25p 55.30p 55.40p 136100
08/09/2008 55.50p 56.25p 55.50p 56.25p 5020
05/09/2008 56.30p 56.30p 55.10p 55.50p 293180
04/09/2008 57.70p 57.70p 56.55p 56.55p 556000
03/09/2008 57.80p 58.10p 57.80p 58.00p 414860
02/09/2008 58.40p 58.60p 58.30p 58.30p 70390
01/09/2008 57.50p 58.10p 57.50p 58.10p 250250
29/08/2008 57.10p 57.70p 57.10p 57.70p 360570
28/08/2008 56.40p 57.00p 56.00p 56.95p 292050
27/08/2008 56.00p 56.20p 55.95p 56.20p 79630
26/08/2008 55.30p 56.30p 55.30p 56.30p 289740
22/08/2008 55.30p 56.10p 55.30p 55.95p 464660
21/08/2008 54.90p 55.10p 54.90p 55.10p 121290
20/08/2008 55.00p 55.20p 55.00p 55.00p 148880
19/08/2008 55.60p 55.60p 55.00p 55.00p 250000
18/08/2008 56.00p 56.40p 56.00p 56.05p 153560
15/08/2008 56.20p 56.20p 56.20p 56.20p 188780
14/08/2008 56.50p 56.50p 56.40p 56.40p 108740
13/08/2008 56.40p 56.70p 56.40p 56.50p 619830
12/08/2008 56.00p 56.80p 56.00p 56.40p 189450
11/08/2008 56.40p 56.40p 56.00p 56.25p 50500
08/08/2008 56.00p 56.20p 56.00p 56.00p 369930
07/08/2008 56.00p 56.00p 55.25p 55.95p 137540
06/08/2008 56.00p 56.10p 55.60p 56.10p 192480
05/08/2008 54.90p 55.70p 54.55p 55.70p 256390
04/08/2008 54.30p 54.80p 54.30p 54.55p 27250
01/08/2008 54.50p 54.90p 54.50p 54.90p 212000
31/07/2008 55.50p 55.80p 55.10p 55.80p 164050
30/07/2008 55.50p 55.70p 54.80p 55.70p 530240
29/07/2008 54.10p 54.90p 53.80p 54.90p 431910
28/07/2008 54.60p 54.75p 54.60p 54.75p 209750
25/07/2008 55.10p 55.10p 54.40p 54.70p 359010
24/07/2008 55.30p 55.45p 55.00p 55.45p 571840
23/07/2008 55.10p 55.65p 55.10p 55.30p 276170
22/07/2008 54.30p 54.30p 53.50p 54.20p 1666130
21/07/2008 54.30p 54.50p 53.60p 53.60p 318210
18/07/2008 53.70p 54.90p 53.70p 54.30p 193410
17/07/2008 53.80p 54.90p 53.80p 54.90p 261840
16/07/2008 52.70p 53.30p 52.40p 53.30p 175740
15/07/2008 54.10p 54.10p 52.50p 53.20p 1042120
14/07/2008 55.00p 55.05p 54.80p 54.95p 259690
11/07/2008 55.20p 55.20p 54.70p 55.00p 154380
10/07/2008 54.80p 55.95p 54.80p 55.20p 103050
09/07/2008 55.20p 56.10p 55.20p 55.95p 329140
08/07/2008 54.60p 55.20p 54.60p 55.20p 246450
07/07/2008 54.90p 55.45p 54.90p 55.45p 170460
04/07/2008 54.50p 55.00p 54.00p 55.00p 53400
03/07/2008 54.60p 55.35p 53.50p 54.70p 826450
02/07/2008 55.40p 56.00p 55.35p 55.35p 457360
01/07/2008 56.30p 56.80p 55.45p 55.75p 307530
30/06/2008 56.20p 56.80p 56.20p 56.80p 286690
27/06/2008 56.60p 57.15p 56.40p 56.55p 501210
26/06/2008 57.25p 58.15p 56.90p 57.15p 218840
25/06/2008 57.20p 58.20p 56.90p 58.15p 493820
24/06/2008 57.90p 58.10p 56.90p 56.90p 140040
23/06/2008 58.25p 58.25p 57.90p 58.10p 61700
20/06/2008 58.60p 58.60p 57.90p 58.25p 181000
19/06/2008 59.25p 59.25p 58.50p 58.85p 539160
18/06/2008 59.20p 59.55p 58.50p 58.70p 295510
17/06/2008 59.60p 60.05p 59.50p 59.75p 212250
16/06/2008 59.50p 59.60p 57.85p 59.60p 387950
13/06/2008 59.50p 59.70p 59.00p 59.70p 259890
12/06/2008 59.70p 59.95p 59.70p 59.95p 32020
11/06/2008 61.30p 61.50p 59.70p 59.70p 577480
10/06/2008 61.00p 61.70p 60.80p 61.15p 5099760
09/06/2008 61.20p 61.70p 61.20p 61.70p 379000
06/06/2008 62.60p 62.60p 61.60p 61.60p 363770
05/06/2008 62.00p 62.70p 61.80p 62.70p 322660
04/06/2008 62.50p 62.65p 61.80p 62.40p 353870
03/06/2008 62.60p 62.65p 62.60p 62.65p 16730
02/06/2008 62.70p 63.30p 62.50p 62.60p 167580
30/05/2008 63.40p 63.40p 62.70p 63.30p 67320
29/05/2008 63.45p 63.45p 62.70p 63.10p 178330
28/05/2008 63.20p 63.40p 62.70p 63.05p 350180
27/05/2008 63.20p 63.70p 63.20p 63.40p 262740
23/05/2008 63.20p 63.70p 63.10p 63.70p 96570
22/05/2008 64.00p 64.00p 63.30p 63.30p 1255560
21/05/2008 64.60p 64.60p 64.40p 64.40p 81440
20/05/2008 65.30p 65.30p 64.10p 64.45p 358730
19/05/2008 65.30p 65.30p 65.25p 65.25p 416560
16/05/2008 63.90p 65.50p 63.65p 64.70p 932950
15/05/2008 63.50p 63.70p 63.50p 63.70p 373580
14/05/2008 63.30p 63.65p 63.00p 63.65p 1063750
13/05/2008 63.50p 63.55p 63.15p 63.15p 183510
12/05/2008 63.70p 63.70p 63.55p 63.55p 29970
09/05/2008 63.30p 63.90p 63.30p 63.40p 47550
08/05/2008 63.80p 63.90p 63.00p 63.90p 80360
07/05/2008 63.00p 63.85p 63.00p 63.85p 385340
06/05/2008 62.80p 63.55p 62.80p 63.30p 143300
02/05/2008 62.95p 63.40p 62.95p 63.40p 120370
01/05/2008 62.70p 63.00p 62.35p 62.95p 193210
30/04/2008 62.80p 62.80p 61.80p 62.35p 137240
29/04/2008 62.95p 62.95p 61.90p 62.30p 179760
28/04/2008 62.50p 62.95p 62.50p 62.65p 211630
25/04/2008 61.00p 62.30p 61.00p 62.30p 218780
24/04/2008 61.20p 61.60p 61.10p 61.50p 296330
23/04/2008 61.50p 62.20p 61.40p 61.80p 201860
22/04/2008 62.30p 62.30p 61.65p 62.00p 154440
21/04/2008 62.00p 62.30p 62.00p 62.30p 103050
18/04/2008 62.10p 62.40p 62.10p 62.40p 115070
17/04/2008 62.70p 62.80p 62.10p 62.10p 201390
16/04/2008 61.30p 62.80p 61.30p 62.80p 226580
15/04/2008 61.10p 61.90p 61.10p 61.90p 714790
14/04/2008 61.10p 62.20p 61.10p 61.50p 113200
11/04/2008 61.80p 62.20p 61.50p 62.20p 188430
10/04/2008 61.60p 62.20p 61.60p 61.60p 142520
09/04/2008 62.50p 62.50p 62.05p 62.30p 69570
08/04/2008 61.70p 62.50p 61.70p 62.25p 0
07/04/2008 61.70p 62.50p 61.70p 62.50p 462750
04/04/2008 61.70p 61.70p 60.80p 61.50p 611570
03/04/2008 61.45p 62.15p 61.45p 61.50p 233520
02/04/2008 61.50p 62.15p 61.50p 62.15p 475750
01/04/2008 60.10p 61.45p 59.35p 60.70p 896180
31/03/2008 59.90p 60.30p 59.20p 60.10p 487770
28/03/2008 59.50p 59.70p 59.30p 59.70p 362910
27/03/2008 59.15p 59.40p 59.00p 59.40p 206770
26/03/2008 58.30p 59.10p 58.30p 59.10p 162570
25/03/2008 58.60p 59.15p 58.00p 58.70p 365900
20/03/2008 57.70p 57.70p 57.10p 57.40p 313400
19/03/2008 58.70p 58.75p 58.20p 58.75p 201140
18/03/2008 57.30p 58.00p 57.25p 58.00p 200440
17/03/2008 56.30p 57.60p 56.10p 57.25p 387480
14/03/2008 57.90p 57.90p 57.40p 57.60p 207360
13/03/2008 58.00p 58.10p 57.00p 58.10p 466470
12/03/2008 58.80p 59.00p 57.80p 58.25p 264970
11/03/2008 56.45p 57.80p 56.45p 57.80p 672290
10/03/2008 56.40p 57.05p 56.15p 56.45p 574730
07/03/2008 57.80p 59.00p 57.00p 57.00p 203870
06/03/2008 58.50p 59.60p 58.00p 59.00p 151370
05/03/2008 59.00p 59.60p 58.70p 59.60p 507940
04/03/2008 58.50p 58.70p 58.50p 58.70p 118640
03/03/2008 60.00p 60.00p 59.05p 59.05p 116680
29/02/2008 60.50p 60.50p 59.80p 60.00p 155070
28/02/2008 60.80p 61.00p 60.80p 60.90p 57710
27/02/2008 60.80p 61.00p 60.60p 61.00p 300130
26/02/2008 60.60p 60.60p 60.60p 60.60p 44940
25/02/2008 59.80p 60.60p 59.00p 60.60p 198480
22/02/2008 59.50p 59.50p 59.00p 59.00p 177120
21/02/2008 59.90p 59.90p 59.05p 59.90p 202320
20/02/2008 58.50p 60.00p 58.50p 59.05p 90710
19/02/2008 59.60p 60.20p 59.20p 60.00p 159320
18/02/2008 59.60p 59.60p 58.90p 58.90p 54730
15/02/2008 59.60p 59.60p 58.40p 59.00p 197260
14/02/2008 59.85p 60.00p 58.90p 59.80p 154520
13/02/2008 59.10p 59.10p 58.10p 58.90p 157430
12/02/2008 58.30p 59.45p 57.80p 59.00p 381860
11/02/2008 58.30p 58.30p 58.30p 58.30p 103490
08/02/2008 58.60p 58.60p 58.60p 58.60p 34520
07/02/2008 58.30p 58.60p 58.10p 58.10p 79880
06/02/2008 58.70p 59.50p 57.90p 59.50p 163300
05/02/2008 60.40p 60.50p 58.80p 59.30p 405210
04/02/2008 59.90p 60.35p 59.90p 60.00p 246890
01/02/2008 59.00p 59.70p 58.00p 58.85p 294360
31/01/2008 58.15p 58.50p 58.00p 58.00p 134190
30/01/2008 58.80p 58.80p 58.15p 58.50p 94720
29/01/2008 57.60p 58.90p 57.60p 58.50p 64000
28/01/2008 58.30p 59.10p 57.50p 57.95p 225650
25/01/2008 58.90p 59.70p 58.30p 59.10p 382520
24/01/2008 56.90p 58.35p 56.90p 58.30p 869150
23/01/2008 57.60p 57.60p 56.00p 56.00p 572290
22/01/2008 56.20p 57.70p 54.90p 57.70p 1095050
21/01/2008 61.20p 61.40p 57.15p 57.45p 632440
18/01/2008 60.80p 62.00p 60.70p 61.40p 505620
17/01/2008 62.70p 62.70p 61.70p 62.00p 225680
16/01/2008 63.70p 64.10p 62.60p 62.85p 1405970
15/01/2008 65.10p 65.10p 63.95p 64.10p 308500
14/01/2008 65.10p 65.10p 64.60p 65.00p 656230
11/01/2008 65.10p 65.35p 64.60p 64.60p 325920
10/01/2008 65.05p 65.35p 65.05p 65.35p 166470
09/01/2008 64.70p 65.30p 64.70p 65.30p 34250
08/01/2008 65.60p 65.60p 65.50p 65.60p 361670
07/01/2008 64.90p 65.10p 64.65p 65.10p 219840
04/01/2008 66.20p 66.40p 65.00p 65.25p 640550
03/01/2008 66.80p 66.80p 66.00p 66.50p 55500
02/01/2008 66.50p 66.60p 66.50p 66.60p 178040
31/12/2007 66.20p 66.20p 66.05p 66.05p 17640
28/12/2007 65.60p 66.40p 65.60p 66.20p 72890
27/12/2007 65.10p 65.60p 65.10p 65.60p 43310
24/12/2007 65.40p 65.40p 65.10p 65.10p 10430
21/12/2007 64.10p 65.40p 63.90p 65.40p 156000
20/12/2007 63.60p 63.80p 63.50p 63.55p 33870
19/12/2007 62.65p 63.50p 62.65p 63.50p 32930
18/12/2007 62.80p 63.45p 62.30p 62.95p 870560
17/12/2007 64.20p 64.75p 63.00p 63.45p 351330
14/12/2007 64.55p 65.10p 64.50p 64.75p 509340
13/12/2007 65.20p 65.40p 64.90p 64.95p 54390
12/12/2007 65.50p 66.40p 65.30p 65.30p 207860
11/12/2007 65.70p 66.20p 65.70p 66.00p 209520
10/12/2007 65.70p 65.70p 65.70p 65.90p 168270
07/12/2007 65.50p 65.90p 65.50p 66.00p 186730
06/12/2007 64.80p 65.15p 64.20p 65.10p 562460
05/12/2007 64.40p 64.80p 64.40p 64.45p 229040
04/12/2007 63.70p 63.80p 63.25p 63.70p 184470

*Close Price adjusted for both dividends and splits