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
08/05/2006 53.15p 53.20p 52.85p 53.20p 247620
05/05/2006 52.85p 52.90p 52.85p 52.85p 2942440
04/05/2006 53.10p 53.10p 52.70p 52.70p 488650
03/05/2006 53.10p 53.70p 53.00p 53.10p 21817590
02/05/2006 53.20p 53.40p 53.10p 53.40p 240300
28/04/2006 53.30p 53.30p 53.20p 53.25p 279170
27/04/2006 53.75p 53.75p 53.30p 53.30p 667790
26/04/2006 53.70p 54.00p 53.70p 53.90p 2133280
25/04/2006 53.35p 53.80p 53.20p 53.80p 650880
24/04/2006 53.25p 53.35p 53.15p 53.35p 428360
21/04/2006 53.20p 53.70p 53.20p 53.65p 855100
20/04/2006 53.10p 53.10p 52.70p 52.95p 2033910
19/04/2006 52.45p 52.75p 52.30p 52.70p 2009670
18/04/2006 51.80p 52.10p 51.70p 51.95p 391740
13/04/2006 52.05p 52.10p 52.00p 52.10p 796810
12/04/2006 52.45p 52.45p 52.10p 52.30p 379730
11/04/2006 53.10p 53.10p 52.50p 52.55p 734570
10/04/2006 53.15p 53.30p 53.00p 53.30p 396910
07/04/2006 53.80p 53.80p 53.30p 53.45p 2517480
06/04/2006 53.90p 53.90p 53.45p 53.70p 1683860
05/04/2006 53.15p 53.60p 53.15p 53.60p 1039850
04/04/2006 53.20p 53.20p 52.90p 53.20p 918800
03/04/2006 53.15p 53.55p 53.15p 53.55p 874740
31/03/2006 52.55p 52.70p 52.45p 52.70p 3065440
30/03/2006 52.15p 52.75p 51.95p 52.75p 1664900
29/03/2006 52.10p 52.15p 51.95p 52.15p 1186700
28/03/2006 52.20p 52.65p 52.00p 52.15p 2417760
27/03/2006 52.60p 52.60p 52.20p 52.40p 1208510
24/03/2006 52.45p 52.75p 52.45p 52.75p 1228500
23/03/2006 52.60p 52.65p 52.50p 52.65p 1072370
22/03/2006 52.35p 52.45p 52.35p 52.45p 835020
21/03/2006 52.10p 52.35p 52.10p 52.20p 4474110
20/03/2006 52.30p 52.30p 52.00p 52.25p 2943330
17/03/2006 52.30p 52.70p 52.30p 52.70p 1892160
16/03/2006 51.82p 52.02p 51.82p 52.02p 717090
15/03/2006 51.48p 51.77p 51.48p 51.77p 1763750
14/03/2006 51.32p 51.48p 51.30p 51.48p 573460
13/03/2006 51.30p 51.32p 51.30p 51.32p 1922300
10/03/2006 50.33p 50.52p 50.20p 50.52p 836740
09/03/2006 50.77p 50.77p 50.50p 50.58p 2786400
08/03/2006 50.55p 50.60p 50.10p 50.20p 1813350
07/03/2006 50.80p 50.80p 50.55p 50.65p 3053590
06/03/2006 51.15p 51.15p 50.98p 50.98p 601980
03/03/2006 50.98p 51.00p 50.73p 51.00p 812880
02/03/2006 50.90p 50.90p 50.70p 50.85p 2412960
01/03/2006 50.80p 50.88p 50.80p 50.88p 734450
28/02/2006 51.10p 51.10p 50.90p 51.05p 548090
27/02/2006 51.10p 51.28p 51.08p 51.23p 2415120
24/02/2006 51.05p 51.05p 51.00p 51.00p 434350
23/02/2006 51.00p 51.00p 50.90p 51.00p 978770
22/02/2006 50.60p 50.70p 50.60p 50.70p 1456930
21/02/2006 50.20p 50.50p 50.20p 50.50p 2112450
20/02/2006 50.35p 50.35p 50.35p 50.35p 600870
17/02/2006 50.00p 50.35p 50.00p 50.35p 864030
16/02/2006 50.00p 50.08p 50.00p 50.08p 1130160
15/02/2006 50.00p 50.12p 49.95p 50.12p 392950
14/02/2006 50.00p 50.00p 49.88p 50.00p 2896040
13/02/2006 49.63p 50.08p 49.63p 49.85p 161260
10/02/2006 50.20p 50.20p 49.70p 49.85p 449660
09/02/2006 49.85p 50.02p 49.20p 50.02p 824020
08/02/2006 49.10p 49.50p 49.10p 49.50p 1285550
07/02/2006 49.00p 49.27p 49.00p 49.27p 1039020
06/02/2006 49.12p 49.20p 49.00p 49.07p 741560
03/02/2006 49.00p 49.10p 49.00p 49.10p 178320
02/02/2006 49.00p 49.32p 49.00p 49.10p 2572330
01/02/2006 49.00p 49.45p 49.00p 49.45p 382550
31/01/2006 49.05p 49.15p 47.40p 49.15p 631590
30/01/2006 48.95p 48.95p 48.80p 48.80p 252370
27/01/2006 48.30p 48.95p 48.02p 48.80p 14060010
26/01/2006 47.87p 48.02p 47.87p 48.02p 278050
25/01/2006 47.35p 47.87p 47.35p 47.82p 604430
24/01/2006 47.00p 47.87p 47.00p 47.45p 377470
23/01/2006 47.50p 47.60p 47.00p 47.25p 918440
20/01/2006 47.75p 47.75p 47.50p 47.70p 117070
19/01/2006 46.70p 47.75p 46.70p 47.67p 1505850
18/01/2006 47.30p 47.30p 46.70p 47.30p 772140
17/01/2006 47.50p 47.50p 47.10p 47.10p 1620710
16/01/2006 47.70p 47.70p 47.35p 47.35p 769740
13/01/2006 47.87p 47.90p 47.40p 47.40p 578930
12/01/2006 47.50p 47.87p 47.50p 47.82p 748970
11/01/2006 47.20p 47.65p 47.20p 47.65p 833420
10/01/2006 48.30p 48.30p 47.20p 47.35p 988260
09/01/2006 47.75p 48.30p 47.75p 48.18p 715140
06/01/2006 47.13p 48.02p 47.13p 48.02p 1853600
05/01/2006 47.00p 47.42p 47.00p 47.42p 1838750
04/01/2006 46.40p 47.10p 46.40p 47.10p 407520
03/01/2006 45.90p 46.77p 45.70p 46.77p 631470
30/12/2005 45.90p 46.02p 45.70p 45.70p 173230
29/12/2005 45.90p 46.02p 45.77p 46.02p 137750
28/12/2005 45.77p 46.50p 45.77p 45.77p 196180
23/12/2005 45.50p 45.90p 45.50p 45.80p 159610
22/12/2005 45.00p 45.52p 44.85p 45.52p 485730
21/12/2005 44.85p 44.85p 44.60p 44.85p 468850
20/12/2005 44.92p 44.92p 44.72p 44.72p 607340
19/12/2005 44.65p 44.85p 44.65p 44.85p 1230730
16/12/2005 44.45p 44.75p 44.45p 44.75p 355380
15/12/2005 44.10p 44.50p 44.10p 44.50p 1190600
14/12/2005 44.33p 44.40p 44.10p 44.35p 1988560
13/12/2005 44.30p 44.45p 44.30p 44.40p 387820
12/12/2005 44.40p 44.55p 44.30p 44.45p 279070
09/12/2005 44.35p 44.53p 44.35p 44.53p 327420
08/12/2005 44.40p 44.60p 44.40p 44.53p 230790
07/12/2005 44.63p 44.70p 44.40p 44.63p 1049100
06/12/2005 44.30p 44.63p 44.30p 44.63p 5414630
05/12/2005 44.33p 44.53p 44.30p 44.45p 395640
02/12/2005 44.25p 44.68p 44.25p 44.53p 238960
01/12/2005 43.45p 44.50p 43.45p 44.50p 1032460
30/11/2005 43.40p 43.87p 43.40p 43.58p 1249890
29/11/2005 43.40p 43.87p 43.40p 43.67p 439330
28/11/2005 43.30p 43.75p 43.30p 43.53p 1523530
25/11/2005 43.50p 43.53p 43.30p 43.30p 426760
24/11/2005 43.50p 43.53p 43.50p 43.53p 574350
23/11/2005 43.10p 43.53p 43.10p 43.53p 515670
22/11/2005 43.00p 43.38p 43.00p 43.25p 790120
21/11/2005 42.80p 43.20p 42.80p 43.15p 502290
18/11/2005 42.50p 43.02p 42.50p 43.02p 255820
17/11/2005 41.90p 42.60p 41.90p 42.60p 1545510
16/11/2005 41.80p 42.20p 41.80p 42.10p 1800300
15/11/2005 41.70p 42.00p 41.70p 42.00p 620200
14/11/2005 41.90p 41.90p 41.70p 41.90p 568200
11/11/2005 41.95p 42.65p 41.00p 41.90p 220540
10/11/2005 41.55p 41.80p 41.60p 41.77p 352720
09/11/2005 41.77p 41.77p 41.60p 41.60p 282590
08/11/2005 41.60p 41.77p 41.60p 41.77p 181510
07/11/2005 41.05p 41.73p 41.05p 41.73p 1733290
04/11/2005 41.30p 41.30p 41.05p 41.30p 835230
03/11/2005 41.03p 41.30p 39.60p 41.17p 212930
02/11/2005 40.50p 40.95p 40.50p 40.95p 816080
01/11/2005 40.80p 41.00p 40.50p 40.57p 285940
31/10/2005 40.35p 41.00p 38.50p 41.00p 498630
28/10/2005 40.30p 40.38p 40.00p 40.20p 1086020
27/10/2005 40.52p 40.75p 40.38p 40.38p 213740
26/10/2005 40.30p 40.75p 40.30p 40.75p 193310
25/10/2005 40.50p 40.50p 40.30p 40.45p 1020950
24/10/2005 39.90p 40.60p 39.90p 40.60p 625360
21/10/2005 40.20p 40.50p 39.90p 40.03p 1822020
20/10/2005 40.50p 41.17p 40.45p 40.45p 6181700
19/10/2005 41.50p 41.70p 40.28p 40.50p 20232380
18/10/2005 42.03p 42.20p 41.10p 41.70p 729070
17/10/2005 41.80p 41.93p 41.80p 41.93p 220310
14/10/2005 41.87p 41.90p 41.30p 41.90p 10982980
13/10/2005 42.00p 42.00p 41.50p 41.75p 3461770
12/10/2005 42.20p 42.42p 42.00p 42.15p 858780
11/10/2005 42.40p 42.42p 42.20p 42.42p 501350
10/10/2005 41.90p 42.40p 41.90p 42.38p 9068050
07/10/2005 41.25p 41.93p 41.25p 41.93p 528530
06/10/2005 41.98p 41.98p 41.20p 41.35p 643450
05/10/2005 42.25p 42.33p 41.70p 41.87p 919200
04/10/2005 42.30p 42.33p 42.20p 42.33p 269970
03/10/2005 41.80p 42.20p 41.80p 42.20p 185010
30/09/2005 41.80p 42.10p 41.80p 42.10p 400760
29/09/2005 41.80p 42.10p 41.80p 41.90p 2210890
28/09/2005 41.40p 41.80p 41.40p 41.75p 561920
27/09/2005 40.80p 41.45p 40.80p 41.45p 535500
26/09/2005 40.70p 41.08p 40.48p 41.08p 573030
23/09/2005 40.30p 40.52p 40.30p 40.52p 238900
22/09/2005 40.20p 40.38p 40.20p 40.38p 181620
21/09/2005 40.75p 40.75p 40.10p 40.30p 1230910
20/09/2005 40.80p 40.80p 40.80p 40.80p 401530
19/09/2005 40.40p 40.80p 40.40p 40.80p 3430850
16/09/2005 40.20p 40.40p 40.20p 40.40p 221190
15/09/2005 40.00p 40.30p 40.00p 40.30p 791040
14/09/2005 40.32p 40.35p 40.00p 40.22p 10569530
13/09/2005 40.60p 40.65p 40.25p 40.35p 284630
12/09/2005 40.20p 40.73p 40.20p 40.65p 595250
09/09/2005 40.10p 40.38p 40.00p 40.25p 342040
08/09/2005 40.20p 40.20p 40.00p 40.05p 2542160
07/09/2005 40.10p 40.22p 40.00p 40.20p 1026020
06/09/2005 40.05p 40.05p 39.90p 40.05p 358600
05/09/2005 40.05p 40.10p 39.85p 40.03p 684160
02/09/2005 40.00p 40.10p 39.97p 40.10p 562030
01/09/2005 39.63p 39.97p 39.63p 39.97p 352020
31/08/2005 39.43p 39.65p 39.43p 39.65p 580470
30/08/2005 39.30p 39.43p 39.20p 39.43p 488970
29/08/2005 39.20p 39.20p 39.20p 39.20p 0
26/08/2005 39.20p 39.45p 39.10p 39.20p 585710
25/08/2005 39.55p 39.55p 39.10p 39.10p 463080
24/08/2005 39.97p 39.97p 39.45p 39.50p 895480
23/08/2005 39.93p 39.93p 39.77p 39.77p 500640
22/08/2005 40.00p 40.05p 39.80p 39.90p 679270
19/08/2005 39.83p 39.97p 39.77p 39.97p 345170
18/08/2005 40.15p 40.22p 39.60p 39.77p 1370580
17/08/2005 40.43p 40.65p 40.10p 40.22p 396330
16/08/2005 40.52p 40.80p 40.50p 40.65p 599580
15/08/2005 40.45p 40.50p 40.40p 40.50p 404790
12/08/2005 40.65p 40.75p 40.22p 40.50p 511780
11/08/2005 40.52p 40.63p 40.08p 40.40p 210190
10/08/2005 40.38p 40.63p 40.20p 40.63p 420530
09/08/2005 40.25p 40.40p 40.15p 40.20p 3542210
08/08/2005 40.12p 40.35p 40.12p 40.25p 694130
05/08/2005 40.10p 40.12p 39.95p 40.12p 474530
04/08/2005 40.00p 40.18p 39.95p 40.18p 1259610
03/08/2005 39.90p 39.95p 39.85p 39.95p 376320
02/08/2005 39.70p 39.85p 39.65p 39.85p 468920
01/08/2005 39.57p 39.65p 39.57p 39.65p 928460
29/07/2005 39.65p 39.80p 39.45p 39.57p 480800
28/07/2005 39.32p 39.50p 39.30p 39.45p 1107890
27/07/2005 39.35p 39.48p 39.30p 39.30p 660660
26/07/2005 39.40p 39.43p 39.20p 39.30p 906610
25/07/2005 39.38p 39.43p 39.38p 39.43p 290530

*Close Price adjusted for both dividends and splits