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
22/07/2005 39.32p 39.38p 39.18p 39.38p 170930
21/07/2005 39.27p 39.30p 39.20p 39.27p 740690
20/07/2005 39.25p 39.27p 39.10p 39.27p 889740
19/07/2005 39.15p 39.15p 38.95p 39.10p 434200
18/07/2005 38.80p 39.12p 38.80p 39.12p 237270
15/07/2005 39.20p 39.30p 38.82p 38.95p 781370
14/07/2005 39.15p 39.30p 38.92p 39.30p 828080
13/07/2005 38.90p 39.05p 38.85p 38.92p 2380880
12/07/2005 39.00p 39.05p 38.85p 38.85p 320930
11/07/2005 38.78p 39.05p 38.65p 39.05p 630620
08/07/2005 38.00p 38.65p 37.55p 38.65p 183500
07/07/2005 37.55p 47.20p 37.00p 37.55p 379000
06/07/2005 37.40p 37.67p 37.35p 37.67p 830310
05/07/2005 37.35p 37.35p 37.35p 37.35p 445570
04/07/2005 37.30p 37.35p 37.28p 37.35p 355020
01/07/2005 37.10p 37.28p 37.08p 37.28p 327090
30/06/2005 36.95p 37.08p 36.90p 37.08p 514410
29/06/2005 36.95p 36.95p 36.80p 36.90p 2123420
28/06/2005 36.85p 36.85p 36.85p 36.85p 435910
27/06/2005 36.95p 37.00p 36.85p 36.85p 744260
24/06/2005 37.08p 37.20p 37.00p 37.00p 415680
23/06/2005 36.95p 37.20p 36.90p 37.20p 939250
22/06/2005 36.95p 36.95p 36.90p 36.90p 850580
21/06/2005 36.90p 36.90p 36.90p 36.90p 972010
20/06/2005 36.90p 36.90p 36.90p 36.90p 308620
17/06/2005 36.90p 36.90p 36.85p 36.90p 287100
16/06/2005 36.73p 36.85p 36.65p 36.85p 158780
15/06/2005 36.90p 36.90p 36.65p 36.65p 6953140
14/06/2005 36.82p 36.88p 36.80p 36.88p 407880
13/06/2005 36.50p 36.80p 36.50p 36.80p 1780360
10/06/2005 36.40p 36.55p 36.38p 36.55p 297700
09/06/2005 36.45p 36.50p 36.38p 36.38p 512520
08/06/2005 36.55p 36.60p 36.48p 36.50p 754580
07/06/2005 36.58p 36.60p 36.45p 36.60p 271640
06/06/2005 36.55p 36.65p 36.45p 36.45p 362260
03/06/2005 36.50p 36.65p 36.45p 36.65p 407050
02/06/2005 36.45p 36.45p 36.40p 36.45p 428400
01/06/2005 36.50p 36.52p 36.25p 36.40p 553150
31/05/2005 36.52p 36.52p 36.45p 36.52p 479630
27/05/2005 36.35p 36.45p 36.25p 36.45p 1500260
26/05/2005 36.05p 36.25p 35.98p 36.25p 436880
25/05/2005 35.98p 35.98p 35.90p 35.98p 820050
24/05/2005 35.60p 35.95p 35.50p 35.90p 1247040
23/05/2005 35.45p 35.50p 35.40p 35.50p 497160
20/05/2005 35.37p 35.40p 35.35p 35.40p 446080
19/05/2005 35.23p 35.35p 35.10p 35.35p 790940
18/05/2005 34.70p 35.10p 34.63p 35.10p 323880
17/05/2005 34.45p 34.67p 34.45p 34.63p 521060
16/05/2005 34.40p 34.40p 34.40p 34.40p 354280
13/05/2005 34.35p 34.45p 34.35p 34.40p 742860
12/05/2005 34.40p 34.45p 34.35p 34.45p 350930
11/05/2005 34.35p 34.35p 34.35p 34.35p 251460
10/05/2005 34.30p 34.35p 34.25p 34.35p 54740
09/05/2005 34.25p 34.30p 34.25p 34.25p 621680
06/05/2005 34.30p 34.30p 34.30p 34.30p 433670
05/05/2005 34.18p 34.30p 34.08p 34.30p 797010
04/05/2005 34.05p 34.10p 34.05p 34.08p 169680
03/05/2005 33.95p 34.05p 33.90p 34.05p 409870
29/04/2005 33.90p 34.10p 33.85p 33.90p 205300
28/04/2005 34.10p 34.15p 34.02p 34.10p 349000
27/04/2005 34.20p 34.40p 34.02p 34.02p 2676300
26/04/2005 34.47p 34.47p 34.40p 34.40p 407380
25/04/2005 34.47p 34.50p 34.45p 34.47p 254400
22/04/2005 34.43p 34.50p 34.43p 34.50p 552000
21/04/2005 34.40p 34.60p 34.30p 34.43p 263960
20/04/2005 34.65p 34.70p 34.60p 34.60p 398460
19/04/2005 34.65p 34.70p 34.55p 34.70p 661720
18/04/2005 34.65p 34.85p 34.30p 34.55p 313020
15/04/2005 35.65p 35.65p 35.37p 35.37p 499500
14/04/2005 35.80p 35.90p 35.80p 35.80p 631420
13/04/2005 35.88p 35.90p 35.80p 35.90p 288490
12/04/2005 35.75p 35.80p 35.75p 35.80p 1495930
11/04/2005 35.75p 35.75p 35.75p 35.75p 1156030
08/04/2005 35.70p 35.90p 35.62p 35.90p 360410
07/04/2005 35.45p 35.62p 35.40p 35.62p 2479690
06/04/2005 35.40p 35.40p 35.40p 35.40p 359310
05/04/2005 35.40p 35.40p 35.40p 35.40p 504020
04/04/2005 35.50p 35.68p 35.45p 35.45p 684350
01/04/2005 35.68p 35.70p 35.65p 35.68p 1127420
31/03/2005 35.65p 35.70p 35.50p 35.70p 724780
30/03/2005 35.50p 35.50p 35.50p 35.50p 559220
29/03/2005 35.53p 35.55p 35.47p 35.50p 790260
24/03/2005 35.43p 35.55p 35.35p 35.55p 1976610
23/03/2005 35.53p 35.55p 35.25p 35.35p 1081180
22/03/2005 35.82p 35.85p 35.80p 35.80p 2148730
21/03/2005 35.93p 35.95p 35.85p 35.85p 563330
18/03/2005 35.95p 35.95p 35.93p 35.95p 1031600
17/03/2005 35.95p 35.98p 35.93p 35.93p 687990
16/03/2005 36.08p 36.13p 35.98p 35.98p 1530480
15/03/2005 36.13p 36.13p 36.13p 36.13p 587890
14/03/2005 36.13p 36.13p 36.13p 36.13p 381230
11/03/2005 36.13p 36.13p 36.10p 36.13p 1019880
10/03/2005 36.15p 36.15p 36.10p 36.10p 394570
09/03/2005 35.90p 36.15p 35.88p 36.15p 928480
08/03/2005 35.82p 35.88p 35.80p 35.88p 657520
07/03/2005 35.75p 35.80p 35.73p 35.80p 693660
04/03/2005 35.73p 35.73p 35.68p 35.73p 767710
03/03/2005 35.65p 35.68p 35.65p 35.68p 422520
02/03/2005 35.65p 35.65p 35.65p 35.65p 190860
01/03/2005 35.62p 35.65p 35.62p 35.65p 260080
28/02/2005 35.60p 35.60p 35.60p 35.60p 7456180
25/02/2005 35.40p 35.60p 35.30p 35.60p 716130
24/02/2005 35.23p 35.30p 35.20p 35.30p 870760
23/02/2005 35.43p 35.55p 35.20p 35.20p 1447430
22/02/2005 35.62p 35.70p 35.43p 35.55p 942520
21/02/2005 35.75p 35.75p 35.70p 35.73p 1200850
18/02/2005 35.70p 35.70p 35.68p 35.70p 1103670
17/02/2005 35.65p 35.68p 35.60p 35.68p 678120
16/02/2005 35.62p 35.68p 35.60p 35.68p 1048200
15/02/2005 35.62p 35.65p 35.60p 35.65p 1790620
14/02/2005 35.50p 35.62p 35.47p 35.60p 677940
11/02/2005 35.33p 35.40p 35.25p 35.40p 768380
10/02/2005 35.23p 35.25p 35.23p 35.25p 550550
09/02/2005 34.93p 35.17p 34.90p 35.17p 3373440
08/02/2005 34.83p 34.90p 34.73p 34.90p 828040
07/02/2005 34.60p 34.73p 34.50p 34.73p 640200
04/02/2005 34.47p 34.50p 34.43p 34.50p 886040
03/02/2005 34.43p 34.43p 34.43p 34.43p 400350
02/02/2005 34.43p 34.43p 34.43p 34.43p 830940
01/02/2005 34.43p 34.43p 34.38p 34.43p 951080
31/01/2005 34.38p 34.43p 34.35p 34.38p 248540
28/01/2005 34.35p 34.38p 34.35p 34.35p 228270
27/01/2005 34.38p 34.40p 34.38p 34.38p 192410
26/01/2005 34.40p 34.43p 34.40p 34.40p 1484970
25/01/2005 34.35p 34.43p 34.20p 34.43p 1032920
24/01/2005 34.25p 34.30p 34.20p 34.20p 326070
21/01/2005 34.30p 34.30p 34.28p 34.30p 463690
20/01/2005 34.28p 34.28p 34.25p 34.28p 381700
19/01/2005 34.18p 34.40p 34.18p 34.40p 934110
18/01/2005 34.20p 34.20p 34.15p 34.15p 538290
17/01/2005 34.20p 34.20p 34.05p 34.20p 107810
14/01/2005 34.05p 34.05p 34.05p 34.05p 606080
13/01/2005 34.02p 34.05p 34.00p 34.05p 1389330
12/01/2005 34.05p 34.10p 34.00p 34.00p 341820
11/01/2005 34.13p 34.18p 34.10p 34.10p 692040
10/01/2005 34.18p 34.18p 34.18p 34.18p 273530
07/01/2005 34.18p 34.18p 34.18p 34.18p 298460
06/01/2005 34.18p 34.18p 34.18p 34.18p 695700
05/01/2005 34.18p 34.25p 34.18p 34.18p 270570
04/01/2005 34.00p 34.25p 33.95p 34.25p 287530
31/12/2004 33.95p 33.95p 33.95p 33.95p 51360
30/12/2004 33.75p 33.95p 33.75p 33.95p 3346750
29/12/2004 33.60p 33.75p 33.55p 33.75p 797030
24/12/2004 33.43p 33.55p 33.43p 33.55p 874430
23/12/2004 33.13p 33.35p 33.13p 33.35p 1067140
22/12/2004 32.65p 33.05p 32.55p 33.05p 1978460
21/12/2004 32.55p 32.55p 32.55p 32.55p 1494110
20/12/2004 32.55p 32.55p 32.53p 32.55p 891180
17/12/2004 32.57p 32.60p 32.53p 32.53p 330570
16/12/2004 32.60p 32.60p 32.60p 32.60p 483310
15/12/2004 32.57p 32.60p 32.55p 32.55p 2695410
14/12/2004 32.60p 32.60p 32.40p 32.60p 1298410
13/12/2004 32.47p 32.47p 32.45p 32.47p 156950
10/12/2004 32.43p 32.45p 32.43p 32.45p 1281360
09/12/2004 32.55p 32.55p 32.43p 32.43p 574100
08/12/2004 32.55p 32.55p 32.50p 32.50p 257210
07/12/2004 32.45p 32.55p 32.45p 32.55p 2181580
06/12/2004 32.57p 32.60p 32.47p 32.47p 1064970
03/12/2004 32.62p 32.65p 32.60p 32.60p 289400
02/12/2004 32.65p 32.65p 32.57p 32.65p 910750
01/12/2004 32.57p 33.05p 32.57p 32.57p 956150
30/11/2004 33.07p 33.10p 33.05p 33.05p 533370
29/11/2004 33.13p 33.15p 33.10p 33.10p 595230
26/11/2004 33.15p 33.23p 33.15p 33.15p 737390
25/11/2004 33.23p 33.23p 33.20p 33.23p 310350
24/11/2004 33.23p 33.23p 33.20p 33.20p 377140
23/11/2004 33.20p 33.32p 33.15p 33.25p 673230
22/11/2004 33.15p 33.25p 33.15p 33.15p 720570
19/11/2004 33.32p 33.35p 33.25p 33.25p 504030
18/11/2004 33.25p 33.28p 33.20p 33.28p 312200
17/11/2004 32.90p 33.20p 32.85p 33.20p 1237870
16/11/2004 33.00p 33.07p 32.85p 32.85p 419550
15/11/2004 33.00p 33.10p 32.95p 33.07p 364530
12/11/2004 32.80p 32.80p 32.55p 32.80p 748970
11/11/2004 32.60p 32.60p 32.50p 32.55p 445200
10/11/2004 32.45p 32.55p 32.40p 32.50p 1301350
09/11/2004 32.40p 32.40p 32.35p 32.40p 945140
08/11/2004 32.40p 32.45p 32.35p 32.35p 248300
05/11/2004 32.35p 32.45p 31.85p 32.45p 329030
04/11/2004 31.85p 31.85p 31.85p 31.85p 907550
03/11/2004 31.65p 31.85p 31.52p 31.85p 3603270
02/11/2004 31.52p 31.52p 31.40p 31.52p 311920
01/11/2004 31.40p 31.42p 31.20p 31.40p 1033760
29/10/2004 31.18p 31.20p 31.18p 31.20p 783540
28/10/2004 31.38p 31.40p 31.18p 31.18p 193790
27/10/2004 31.05p 31.18p 30.95p 31.18p 629160
26/10/2004 30.95p 31.00p 30.90p 30.95p 292690
25/10/2004 31.25p 31.40p 31.00p 31.00p 881170
22/10/2004 31.40p 31.40p 31.38p 31.40p 1235050
21/10/2004 31.28p 31.38p 31.28p 31.38p 425710
20/10/2004 31.45p 31.52p 31.25p 31.28p 3993720
19/10/2004 31.10p 31.52p 31.05p 31.52p 1464500
18/10/2004 31.05p 31.18p 31.05p 31.05p 565120
15/10/2004 31.13p 31.35p 31.13p 31.18p 1510000
14/10/2004 31.35p 31.55p 31.35p 31.35p 444910
13/10/2004 31.55p 31.55p 31.50p 31.55p 285200
12/10/2004 31.70p 31.75p 31.50p 31.50p 405580
11/10/2004 31.75p 31.75p 31.75p 31.75p 543230
08/10/2004 31.75p 31.75p 31.70p 31.75p 1964440
07/10/2004 31.55p 31.70p 31.50p 31.70p 396500

*Close Price adjusted for both dividends and splits