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
03/12/2007 64.70p 64.70p 63.70p 64.05p 181140
30/11/2007 63.60p 64.50p 63.35p 64.40p 291820
29/11/2007 63.25p 63.60p 63.00p 63.60p 209410
28/11/2007 62.40p 62.70p 62.40p 62.95p 184540
27/11/2007 62.00p 62.25p 62.00p 62.35p 109050
26/11/2007 62.80p 62.90p 62.30p 62.30p 620340
23/11/2007 62.25p 62.30p 62.25p 62.50p 216190
22/11/2007 61.50p 62.10p 61.50p 61.70p 128240
21/11/2007 61.70p 62.90p 61.15p 62.20p 564610
20/11/2007 61.70p 62.70p 61.70p 62.90p 338950
19/11/2007 63.00p 63.00p 62.50p 62.65p 348650
16/11/2007 62.65p 63.20p 62.60p 63.20p 207580
15/11/2007 63.40p 63.70p 63.10p 63.25p 477710
14/11/2007 63.30p 63.85p 63.30p 63.70p 611810
13/11/2007 62.70p 62.70p 62.70p 62.45p 101010
12/11/2007 62.05p 63.00p 62.00p 62.70p 438810
09/11/2007 63.10p 63.25p 62.70p 62.75p 270060
08/11/2007 62.80p 62.90p 62.65p 62.90p 65020
07/11/2007 63.90p 63.90p 63.15p 63.20p 185430
06/11/2007 63.00p 63.70p 63.00p 63.60p 1032350
05/11/2007 61.85p 62.90p 61.80p 62.90p 1175030
02/11/2007 62.20p 63.15p 62.20p 62.75p 124720
01/11/2007 63.90p 63.90p 63.70p 63.15p 60300
31/10/2007 64.70p 64.70p 63.95p 64.60p 275570
30/10/2007 64.30p 64.70p 64.30p 64.70p 131810
29/10/2007 64.80p 64.80p 64.10p 64.85p 214870
26/10/2007 63.80p 64.00p 63.80p 64.10p 174150
25/10/2007 63.10p 63.50p 63.10p 63.35p 179270
24/10/2007 62.60p 63.70p 62.60p 62.65p 196560
23/10/2007 63.45p 63.70p 63.45p 63.70p 115350
22/10/2007 63.00p 63.00p 62.01p 62.75p 136860
19/10/2007 64.70p 64.80p 63.80p 63.80p 169600
18/10/2007 64.75p 64.80p 64.25p 64.80p 929870
17/10/2007 64.60p 64.75p 64.50p 64.75p 267750
16/10/2007 64.90p 64.90p 64.50p 64.20p 81940
15/10/2007 65.30p 65.30p 64.70p 65.10p 210720
12/10/2007 64.95p 65.00p 64.95p 65.00p 401070
11/10/2007 64.75p 65.28p 64.35p 65.25p 166890
10/10/2007 64.25p 64.50p 64.25p 64.50p 104970
09/10/2007 63.85p 64.00p 63.85p 63.95p 240290
08/10/2007 63.60p 63.60p 63.60p 63.50p 74050
05/10/2007 63.25p 63.25p 63.20p 63.20p 106840
04/10/2007 63.70p 63.70p 63.70p 63.55p 97070
03/10/2007 63.22p 63.25p 63.18p 63.70p 97900
02/10/2007 63.40p 63.50p 63.20p 63.55p 1240470
01/10/2007 62.60p 62.60p 62.60p 62.95p 45320
28/09/2007 63.00p 63.00p 63.00p 63.25p 279560
27/09/2007 63.00p 63.40p 63.00p 63.65p 734620
26/09/2007 62.70p 63.00p 62.50p 63.00p 2379950
25/09/2007 62.55p 62.55p 61.85p 62.50p 4144820
24/09/2007 62.80p 62.80p 62.70p 63.15p 83170
21/09/2007 63.00p 63.00p 63.00p 63.35p 151300
20/09/2007 62.50p 62.80p 62.00p 62.90p 330260
19/09/2007 61.70p 62.50p 61.11p 62.55p 205560
18/09/2007 59.10p 60.60p 59.10p 60.60p 301810
17/09/2007 59.00p 59.90p 58.85p 59.90p 482900
14/09/2007 59.00p 59.50p 58.60p 59.10p 428260
13/09/2007 58.60p 59.70p 58.60p 59.40p 67610
12/09/2007 58.50p 58.90p 58.50p 58.85p 135350
11/09/2007 59.05p 59.10p 59.05p 59.10p 108980
10/09/2007 58.90p 58.90p 58.40p 58.65p 447900
07/09/2007 59.30p 59.45p 59.30p 59.15p 545460
06/09/2007 59.35p 60.10p 59.30p 59.70p 78390
05/09/2007 60.10p 60.20p 59.75p 59.75p 298500
04/09/2007 59.55p 60.15p 59.55p 60.10p 746560
03/09/2007 59.50p 60.20p 59.50p 59.80p 149050
31/08/2007 59.25p 59.80p 58.80p 59.80p 696530
30/08/2007 58.35p 58.50p 58.30p 58.55p 198530
29/08/2007 57.90p 57.90p 57.50p 57.85p 243380
28/08/2007 58.75p 58.75p 58.25p 58.35p 126740
24/08/2007 58.15p 58.60p 58.15p 58.40p 2280450
23/08/2007 58.60p 59.45p 58.60p 58.80p 248030
22/08/2007 57.85p 58.40p 57.85p 58.45p 119290
21/08/2007 57.50p 57.50p 57.50p 57.45p 129050
20/08/2007 57.65p 57.70p 57.60p 57.95p 216210
17/08/2007 55.95p 57.55p 55.55p 57.25p 476640
16/08/2007 56.80p 56.80p 55.60p 56.10p 1722170
15/08/2007 57.65p 57.95p 57.60p 57.75p 187220
14/08/2007 58.65p 58.65p 58.40p 58.30p 99690
13/08/2007 58.40p 58.70p 58.40p 58.80p 313410
10/08/2007 58.90p 58.90p 57.80p 58.20p 506870
09/08/2007 60.10p 60.10p 59.50p 59.75p 182580
08/08/2007 60.45p 60.50p 60.45p 60.55p 114180
07/08/2007 59.70p 59.85p 59.70p 59.90p 593540
06/08/2007 58.35p 59.35p 58.35p 59.05p 599510
03/08/2007 59.40p 59.90p 59.20p 59.35p 1763560
02/08/2007 59.80p 60.00p 59.80p 59.90p 317740
01/08/2007 59.00p 59.80p 58.90p 59.45p 235050
31/07/2007 60.10p 60.20p 60.10p 60.20p 140350
30/07/2007 59.15p 59.25p 58.90p 59.25p 380220
27/07/2007 59.25p 59.50p 58.80p 58.95p 2427960
26/07/2007 60.80p 60.80p 59.50p 59.55p 413940
25/07/2007 61.45p 61.70p 61.25p 61.15p 2053320
24/07/2007 62.30p 62.30p 61.80p 61.85p 333010
23/07/2007 62.90p 62.90p 62.50p 62.75p 416320
20/07/2007 63.85p 63.85p 63.20p 63.45p 411630
19/07/2007 63.30p 64.35p 63.30p 64.15p 187080
18/07/2007 63.70p 63.75p 63.20p 63.30p 219610
17/07/2007 64.50p 64.50p 63.65p 64.20p 613780
16/07/2007 64.50p 64.85p 64.50p 64.55p 640590
13/07/2007 64.45p 64.60p 64.45p 64.50p 414590
12/07/2007 63.20p 64.00p 63.20p 63.90p 716550
11/07/2007 63.30p 63.30p 63.10p 63.30p 395330
10/07/2007 64.30p 64.30p 63.60p 63.85p 234120
09/07/2007 64.30p 64.30p 64.30p 64.35p 52480
06/07/2007 63.85p 64.40p 63.85p 64.10p 47260
05/07/2007 64.25p 64.25p 63.80p 63.85p 680140
04/07/2007 63.65p 63.90p 63.65p 64.05p 1567440
03/07/2007 63.25p 63.65p 63.25p 63.60p 1825260
02/07/2007 62.60p 62.95p 62.50p 62.95p 474050
29/06/2007 62.25p 62.85p 62.10p 62.50p 456630
28/06/2007 61.65p 62.10p 61.65p 62.10p 411240
27/06/2007 62.15p 62.15p 61.10p 61.45p 368820
26/06/2007 62.70p 62.70p 62.20p 62.30p 736770
25/06/2007 62.30p 62.30p 62.20p 62.25p 300420
22/06/2007 62.90p 62.90p 62.90p 63.05p 458110
21/06/2007 63.20p 63.20p 62.60p 62.60p 648730
20/06/2007 63.85p 64.40p 63.85p 64.10p 638070
19/06/2007 64.00p 64.00p 63.50p 63.70p 463590
18/06/2007 63.80p 64.05p 63.80p 64.00p 743300
15/06/2007 63.00p 64.05p 62.55p 62.55p 3359830
14/06/2007 62.15p 63.05p 62.10p 63.00p 407470
13/06/2007 61.90p 62.00p 61.90p 62.05p 225020
12/06/2007 62.50p 62.50p 61.80p 61.95p 260590
11/06/2007 62.15p 62.50p 62.00p 62.50p 90660
08/06/2007 62.50p 62.50p 61.70p 62.00p 965370
07/06/2007 62.55p 62.90p 62.40p 62.70p 564560
06/06/2007 63.15p 63.15p 62.35p 62.65p 320480
05/06/2007 64.70p 64.70p 64.70p 64.75p 289500
04/06/2007 64.60p 64.95p 64.40p 64.80p 288100
01/06/2007 64.40p 64.50p 64.35p 64.50p 387880
31/05/2007 63.90p 64.35p 63.90p 64.35p 596450
30/05/2007 63.30p 63.50p 63.30p 63.50p 233940
29/05/2007 63.65p 63.65p 63.65p 63.60p 167910
25/05/2007 63.50p 63.50p 63.50p 63.50p 3737310
24/05/2007 63.65p 63.65p 63.60p 63.90p 185780
23/05/2007 64.00p 64.20p 63.50p 64.20p 1872050
22/05/2007 63.80p 63.80p 63.65p 63.85p 303150
21/05/2007 63.85p 64.00p 63.85p 64.00p 434240
18/05/2007 63.40p 63.80p 63.35p 63.80p 222982080
17/05/2007 63.50p 63.50p 62.90p 63.30p 2147870
16/05/2007 63.10p 63.50p 62.95p 63.45p 283570
15/05/2007 62.80p 62.80p 62.80p 63.00p 268990
14/05/2007 62.60p 63.05p 62.10p 63.10p 936390
11/05/2007 63.00p 63.25p 61.60p 62.10p 1615030
10/05/2007 63.20p 63.20p 63.20p 63.25p 124590
09/05/2007 63.05p 63.10p 62.70p 62.90p 251460
08/05/2007 62.90p 62.95p 62.70p 62.90p 170690
04/05/2007 63.00p 62.80p 62.80p 63.10p 147630
03/05/2007 62.65p 62.80p 62.65p 63.00p 399420
02/05/2007 62.45p 62.80p 62.45p 62.95p 283160
01/05/2007 62.20p 62.20p 62.20p 62.10p 189750
30/04/2007 62.55p 62.55p 62.50p 62.55p 204610
27/04/2007 62.80p 62.80p 62.80p 62.70p 91800
26/04/2007 62.60p 62.75p 62.60p 62.85p 888430
25/04/2007 62.35p 62.35p 62.30p 62.50p 243820
24/04/2007 62.55p 62.55p 62.55p 62.05p 814970
23/04/2007 62.45p 62.60p 62.45p 62.55p 376340
20/04/2007 61.50p 62.70p 61.50p 62.70p 353400
19/04/2007 61.60p 61.90p 61.00p 61.45p 3308430
18/04/2007 61.75p 61.95p 61.65p 61.90p 538340
17/04/2007 61.65p 61.65p 61.65p 61.90p 119920
16/04/2007 61.80p 62.05p 61.80p 62.35p 614400
13/04/2007 61.15p 61.30p 61.05p 61.50p 1554660
12/04/2007 61.00p 61.05p 61.00p 61.05p 136010
11/04/2007 61.00p 61.10p 60.90p 61.05p 572030
10/04/2007 60.80p 61.00p 60.80p 60.95p 629300
05/04/2007 60.55p 60.65p 60.55p 60.65p 304380
04/04/2007 60.00p 60.00p 60.00p 60.15p 1753340
03/04/2007 59.55p 59.75p 59.30p 59.80p 497040
02/04/2007 59.30p 59.35p 59.15p 59.35p 504410
30/03/2007 59.60p 59.60p 59.60p 59.60p 1248460
29/03/2007 58.80p 58.80p 58.80p 59.65p 486310
28/03/2007 59.25p 59.60p 58.80p 58.80p 520480
27/03/2007 59.50p 59.50p 59.20p 59.30p 604570
26/03/2007 59.70p 59.80p 59.20p 59.35p 1769220
23/03/2007 59.30p 59.70p 59.10p 59.70p 781910
22/03/2007 58.95p 59.10p 58.00p 59.20p 1783510
21/03/2007 58.00p 58.00p 58.00p 58.50p 520920
20/03/2007 57.80p 57.80p 57.50p 57.75p 746110
19/03/2007 57.70p 57.80p 57.60p 57.80p 851220
16/03/2007 56.85p 57.30p 56.85p 57.20p 706040
15/03/2007 57.20p 57.80p 57.20p 57.75p 629890
14/03/2007 58.00p 58.75p 57.30p 57.30p 623320
13/03/2007 58.50p 59.00p 58.50p 58.75p 1446460
12/03/2007 57.80p 58.90p 57.80p 58.70p 1443560
09/03/2007 57.70p 57.80p 57.00p 57.00p 332650
08/03/2007 57.65p 58.05p 57.65p 58.05p 424130
07/03/2007 57.05p 57.50p 57.00p 57.45p 773490
06/03/2007 56.85p 56.85p 56.85p 56.75p 380990
05/03/2007 55.40p 56.90p 55.40p 56.40p 649190
02/03/2007 56.70p 56.95p 56.45p 56.60p 948730
01/03/2007 57.45p 57.45p 54.50p 56.65p 1651990
28/02/2007 57.00p 57.65p 57.00p 57.30p 296000
27/02/2007 59.45p 59.70p 58.40p 58.40p 824850
26/02/2007 60.20p 60.20p 59.70p 59.70p 251950
23/02/2007 60.05p 60.05p 60.05p 60.05p 324300
22/02/2007 60.75p 60.75p 60.00p 60.05p 619960
21/02/2007 60.00p 60.00p 60.00p 60.35p 524630
20/02/2007 60.15p 60.15p 60.05p 60.25p 518870

*Close Price adjusted for both dividends and splits