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
19/02/2007 59.95p 59.95p 59.95p 60.05p 672300
16/02/2007 59.80p 59.85p 59.80p 59.95p 903210
15/02/2007 59.75p 59.75p 59.45p 59.70p 186990
14/02/2007 58.70p 59.65p 58.70p 59.45p 244700
13/02/2007 58.95p 58.95p 58.95p 59.00p 264900
12/02/2007 59.30p 59.30p 59.30p 58.95p 143670
09/02/2007 59.25p 59.30p 59.25p 59.30p 369400
08/02/2007 58.60p 58.60p 58.60p 58.60p 154050
07/02/2007 58.60p 58.60p 58.60p 58.85p 185790
06/02/2007 58.60p 58.60p 58.55p 58.85p 167160
05/02/2007 58.50p 58.75p 58.50p 58.60p 513440
02/02/2007 59.00p 59.05p 58.60p 58.75p 222030
01/02/2007 58.50p 58.90p 58.50p 58.90p 692490
31/01/2007 57.70p 57.80p 57.70p 57.75p 978040
30/01/2007 57.00p 57.50p 57.00p 57.55p 880940
29/01/2007 57.15p 57.25p 57.25p 57.40p 529300
26/01/2007 57.25p 57.25p 57.25p 57.15p 1161120
25/01/2007 57.70p 57.70p 57.20p 57.30p 1189420
24/01/2007 57.00p 57.40p 57.00p 57.60p 447070
23/01/2007 57.00p 57.25p 56.70p 56.70p 426140
22/01/2007 57.30p 57.30p 57.30p 57.25p 331860
19/01/2007 56.95p 56.95p 56.90p 57.30p 188170
18/01/2007 57.20p 57.35p 57.00p 57.35p 191200
17/01/2007 57.05p 57.05p 57.05p 57.35p 186220
16/01/2007 57.65p 57.65p 57.05p 57.05p 189510
15/01/2007 57.90p 57.90p 57.90p 57.65p 95170
12/01/2007 57.25p 57.25p 57.25p 57.35p 208680
11/01/2007 56.85p 57.20p 56.80p 57.25p 491090
10/01/2007 57.60p 57.60p 56.95p 57.10p 492650
09/01/2007 57.65p 57.65p 57.65p 57.65p 287850
08/01/2007 58.30p 58.30p 58.30p 57.90p 166740
05/01/2007 57.80p 57.80p 57.65p 57.60p 534410
04/01/2007 58.35p 58.20p 58.20p 58.00p 389210
03/01/2007 58.20p 58.30p 58.30p 58.35p 379320
02/01/2007 57.65p 58.30p 57.65p 58.20p 790880
29/12/2006 57.20p 57.20p 57.20p 57.40p 21500
28/12/2006 57.30p 57.30p 57.20p 57.20p 354130
27/12/2006 56.95p 56.95p 56.95p 57.00p 64870
22/12/2006 57.00p 57.00p 57.00p 56.95p 17150
21/12/2006 57.35p 57.35p 57.35p 57.00p 223120
20/12/2006 57.00p 57.35p 57.00p 57.35p 142920
19/12/2006 57.00p 57.00p 57.00p 57.00p 212010
18/12/2006 57.00p 57.00p 57.00p 57.00p 369310
15/12/2006 56.80p 57.20p 56.80p 57.20p 759620
14/12/2006 56.65p 56.65p 56.65p 56.80p 974070
13/12/2006 56.75p 56.75p 56.75p 56.60p 288950
12/12/2006 56.30p 56.30p 56.25p 56.25p 228570
11/12/2006 56.10p 56.30p 56.10p 56.30p 722230
08/12/2006 55.70p 55.85p 55.55p 56.00p 5464540
07/12/2006 55.00p 56.00p 55.00p 55.80p 355280
06/12/2006 55.20p 55.20p 55.20p 55.50p 3369560
05/12/2006 54.80p 55.55p 54.45p 55.05p 610420
04/12/2006 54.45p 54.45p 54.45p 54.60p 71040
01/12/2006 54.70p 54.70p 54.70p 54.70p 391920
30/11/2006 55.30p 55.30p 55.30p 55.30p 256040
29/11/2006 55.40p 55.40p 55.20p 55.35p 2529350
28/11/2006 55.10p 55.70p 54.70p 54.70p 568960
27/11/2006 56.05p 56.05p 55.70p 55.65p 423710
24/11/2006 56.25p 56.25p 56.00p 56.10p 415330
23/11/2006 56.70p 56.70p 56.50p 56.60p 251080
22/11/2006 56.55p 56.55p 56.50p 56.70p 3112150
21/11/2006 56.55p 56.75p 56.30p 56.55p 535430
20/11/2006 56.65p 56.70p 56.45p 56.70p 726110
17/11/2006 57.05p 57.05p 57.05p 57.10p 306050
16/11/2006 56.85p 57.00p 56.85p 57.05p 547170
15/11/2006 56.75p 56.90p 56.10p 56.70p 367700
14/11/2006 56.45p 56.45p 56.05p 56.10p 361020
13/11/2006 55.85p 56.05p 55.85p 56.15p 354580
10/11/2006 55.55p 55.55p 55.55p 55.55p 363140
09/11/2006 55.50p 55.70p 55.50p 55.80p 571720
08/11/2006 55.40p 55.55p 55.25p 55.55p 255220
07/11/2006 55.25p 55.25p 55.25p 55.55p 941600
06/11/2006 54.90p 55.45p 54.90p 55.25p 271160
03/11/2006 54.75p 54.75p 54.75p 54.75p 179760
02/11/2006 54.45p 55.10p 54.45p 54.75p 386840
01/11/2006 54.75p 54.75p 54.75p 54.85p 180640
31/10/2006 54.85p 54.85p 54.85p 54.40p 151700
30/10/2006 54.45p 54.85p 54.30p 54.85p 926400
27/10/2006 54.60p 54.60p 54.60p 54.85p 292610
26/10/2006 54.65p 54.75p 54.75p 55.25p 923220
25/10/2006 54.95p 54.95p 54.65p 54.65p 1391280
24/10/2006 54.45p 54.75p 54.45p 54.75p 154310
23/10/2006 54.80p 54.85p 54.45p 54.45p 176360
20/10/2006 54.10p 54.45p 54.10p 54.45p 79380
19/10/2006 54.10p 54.30p 54.10p 54.10p 643410
18/10/2006 54.50p 54.50p 54.05p 54.50p 293010
17/10/2006 54.45p 54.45p 53.80p 53.80p 1077980
16/10/2006 54.75p 54.75p 54.60p 54.65p 907570
13/10/2006 54.95p 55.00p 54.95p 55.00p 101320
12/10/2006 54.40p 54.70p 54.10p 54.70p 167090
11/10/2006 54.65p 54.65p 54.10p 54.40p 185480
10/10/2006 54.10p 54.25p 54.10p 54.25p 241550
09/10/2006 54.00p 54.10p 54.00p 54.10p 233480
06/10/2006 54.05p 54.10p 53.95p 54.00p 560540
05/10/2006 53.55p 54.05p 53.55p 53.85p 1159780
04/10/2006 53.10p 53.50p 53.10p 53.50p 1009530
03/10/2006 53.50p 53.50p 53.05p 53.05p 773990
02/10/2006 53.60p 53.70p 53.60p 53.70p 403510
29/09/2006 54.00p 54.00p 53.65p 53.80p 913840
28/09/2006 53.40p 53.60p 53.40p 53.60p 287590
27/09/2006 52.80p 52.95p 52.70p 52.95p 1197860
26/09/2006 52.10p 52.50p 52.10p 52.50p 2014190
25/09/2006 52.25p 52.40p 52.00p 52.10p 85150
22/09/2006 52.40p 53.00p 52.20p 52.40p 5729150
21/09/2006 52.80p 53.00p 52.60p 53.00p 858160
20/09/2006 52.60p 52.80p 52.60p 52.80p 1231520
19/09/2006 52.25p 52.60p 52.20p 52.60p 578000
18/09/2006 52.65p 52.65p 52.65p 52.65p 112810
15/09/2006 52.63p 52.63p 52.63p 52.63p 536320
14/09/2006 52.15p 52.35p 52.13p 52.35p 232990
13/09/2006 52.20p 52.30p 52.05p 52.30p 1091680
12/09/2006 51.82p 52.02p 51.82p 52.02p 353900
11/09/2006 51.50p 51.82p 51.50p 51.82p 85880
08/09/2006 51.90p 52.55p 51.90p 52.05p 98730
07/09/2006 52.55p 52.55p 51.90p 51.90p 63410
06/09/2006 52.50p 52.60p 52.28p 52.55p 944980
05/09/2006 52.30p 52.40p 52.28p 52.28p 333020
04/09/2006 52.40p 52.40p 52.30p 52.30p 158050
01/09/2006 52.35p 52.35p 52.28p 52.28p 229490
31/08/2006 51.90p 52.30p 51.90p 52.30p 511370
30/08/2006 52.00p 52.28p 52.00p 52.28p 287950
29/08/2006 51.90p 52.00p 51.90p 51.98p 1039940
25/08/2006 51.98p 52.00p 51.98p 52.00p 1422740
24/08/2006 51.40p 52.00p 51.40p 52.00p 237850
23/08/2006 51.90p 51.90p 51.60p 51.90p 339900
22/08/2006 52.15p 52.15p 51.50p 51.50p 422260
21/08/2006 51.80p 52.00p 51.80p 51.80p 1530810
18/08/2006 51.55p 51.85p 51.55p 51.82p 535810
17/08/2006 51.37p 51.48p 51.37p 51.48p 234220
16/08/2006 51.05p 51.28p 51.05p 51.28p 257300
15/08/2006 50.28p 50.80p 50.28p 50.80p 515490
14/08/2006 50.30p 50.40p 50.30p 50.40p 4040570
11/08/2006 49.95p 50.00p 49.95p 49.95p 572170
10/08/2006 49.90p 50.05p 49.90p 50.05p 1908300
09/08/2006 50.15p 50.17p 49.95p 50.17p 417260
08/08/2006 50.00p 50.00p 49.70p 49.75p 2846070
07/08/2006 50.23p 50.75p 49.75p 50.17p 818040
04/08/2006 50.58p 51.00p 50.40p 50.75p 208550
03/08/2006 50.60p 50.60p 50.42p 50.42p 524020
02/08/2006 50.80p 51.02p 50.80p 50.83p 1368660
01/08/2006 50.95p 50.95p 50.52p 50.85p 376840
31/07/2006 50.90p 50.95p 50.70p 50.70p 1646910
28/07/2006 50.45p 50.77p 50.45p 50.65p 404560
27/07/2006 50.17p 50.67p 50.02p 50.67p 2558240
26/07/2006 49.97p 50.02p 49.85p 50.02p 1690810
25/07/2006 49.60p 49.70p 49.60p 49.70p 442030
24/07/2006 49.03p 49.60p 49.03p 49.60p 3606570
21/07/2006 49.32p 49.40p 48.80p 49.03p 5709790
20/07/2006 49.23p 49.38p 49.23p 49.30p 1349530
19/07/2006 48.10p 49.18p 48.02p 49.03p 1286590
18/07/2006 48.32p 48.40p 48.32p 48.35p 302760
17/07/2006 48.60p 48.90p 48.50p 48.65p 251180
14/07/2006 48.80p 49.10p 48.70p 48.90p 3355050
13/07/2006 49.83p 49.83p 49.50p 49.50p 1332790
12/07/2006 50.90p 51.30p 50.83p 51.10p 284430
11/07/2006 51.40p 51.40p 51.28p 51.28p 4718470
10/07/2006 51.40p 51.48p 51.40p 51.48p 135770
07/07/2006 51.30p 51.48p 51.30p 51.48p 2109130
06/07/2006 50.33p 51.50p 49.68p 51.45p 27134350
05/07/2006 50.00p 50.00p 49.68p 49.68p 663350
04/07/2006 49.80p 50.25p 49.80p 50.25p 119980
03/07/2006 49.60p 49.65p 49.60p 49.65p 101490
30/06/2006 48.78p 49.38p 48.78p 49.25p 1914680
29/06/2006 48.28p 48.40p 48.28p 48.30p 760780
28/06/2006 47.90p 47.90p 47.70p 47.82p 364580
27/06/2006 47.98p 47.98p 47.70p 47.90p 552250
26/06/2006 47.62p 47.82p 47.62p 47.82p 1500480
23/06/2006 47.70p 47.85p 47.55p 47.85p 1237800
22/06/2006 47.60p 47.65p 47.50p 47.55p 403860
21/06/2006 46.98p 47.00p 46.88p 46.90p 439520
20/06/2006 45.82p 46.60p 45.82p 46.45p 144410
19/06/2006 46.65p 46.65p 46.30p 46.55p 330750
16/06/2006 46.45p 46.55p 46.00p 46.05p 675010
15/06/2006 45.65p 46.10p 45.65p 46.10p 396530
14/06/2006 45.15p 45.20p 44.85p 44.95p 597310
13/06/2006 46.00p 46.00p 45.00p 45.25p 1150650
12/06/2006 47.10p 47.10p 46.85p 47.00p 233440
09/06/2006 47.10p 47.60p 47.10p 47.60p 118660
08/06/2006 46.80p 47.05p 46.80p 47.05p 497580
07/06/2006 47.90p 47.90p 47.80p 47.80p 825040
06/06/2006 47.60p 47.60p 47.30p 47.50p 482940
05/06/2006 48.30p 48.95p 48.30p 48.70p 1565880
02/06/2006 48.90p 49.00p 48.60p 48.70p 654020
01/06/2006 48.25p 48.60p 48.25p 48.60p 5770080
31/05/2006 47.40p 48.45p 47.40p 48.45p 2002120
30/05/2006 48.10p 48.10p 47.90p 47.90p 1102030
26/05/2006 48.10p 48.40p 48.10p 48.40p 195980
25/05/2006 46.95p 47.55p 46.70p 47.55p 760960
24/05/2006 47.15p 47.20p 46.60p 47.20p 3205210
23/05/2006 47.20p 47.60p 47.00p 47.60p 13090560
22/05/2006 47.20p 47.70p 46.40p 46.40p 1004770
19/05/2006 47.90p 47.90p 47.65p 47.70p 1148030
18/05/2006 48.95p 48.95p 47.70p 47.90p 1973360
17/05/2006 50.30p 50.30p 49.30p 49.30p 1829950
16/05/2006 50.40p 50.40p 50.20p 50.40p 1366740
15/05/2006 51.00p 51.00p 49.70p 50.70p 1143100
12/05/2006 51.80p 51.85p 51.60p 51.85p 1109020
11/05/2006 53.55p 53.55p 52.70p 52.90p 944790
10/05/2006 53.30p 53.30p 53.00p 53.20p 1672210
09/05/2006 52.90p 53.20p 52.85p 53.20p 557810

*Close Price adjusted for both dividends and splits