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
06/10/2004 31.50p 31.50p 31.45p 31.50p 426920
05/10/2004 31.45p 31.47p 31.45p 31.45p 419980
04/10/2004 31.45p 31.50p 31.30p 31.47p 331380
01/10/2004 31.20p 31.30p 31.20p 31.30p 422610
30/09/2004 31.05p 31.25p 30.98p 31.20p 1756710
29/09/2004 30.83p 30.98p 30.83p 30.98p 983180
28/09/2004 30.90p 30.93p 30.85p 30.88p 4441550
27/09/2004 30.90p 30.95p 30.90p 30.93p 4514250
24/09/2004 30.98p 30.98p 30.95p 30.95p 1104580
23/09/2004 31.15p 31.15p 30.98p 30.98p 272860
22/09/2004 31.15p 31.15p 31.08p 31.15p 2766060
21/09/2004 31.08p 31.08p 31.08p 31.08p 346260
20/09/2004 31.05p 31.10p 30.90p 31.08p 414550
17/09/2004 30.90p 30.90p 30.90p 30.90p 265270
16/09/2004 30.90p 30.90p 30.90p 30.90p 111480
15/09/2004 30.80p 30.90p 30.75p 30.90p 3721980
14/09/2004 30.68p 30.75p 30.57p 30.75p 3326500
13/09/2004 30.55p 30.63p 30.30p 30.57p 11218250
10/09/2004 30.25p 30.30p 30.15p 30.30p 324240
09/09/2004 30.15p 30.15p 30.15p 30.15p 3971100
08/09/2004 30.00p 30.15p 29.95p 30.15p 2199710
07/09/2004 29.85p 29.95p 29.85p 29.95p 495920
06/09/2004 29.50p 29.85p 29.45p 29.85p 1256770
03/09/2004 29.30p 29.45p 29.25p 29.45p 19535600
02/09/2004 29.25p 29.25p 29.00p 29.25p 172290
01/09/2004 28.83p 29.00p 28.72p 29.00p 1248340
31/08/2004 28.78p 28.78p 28.72p 28.72p 829630
27/08/2004 28.78p 28.78p 28.75p 28.78p 14450850
26/08/2004 28.65p 28.75p 28.45p 28.75p 13453940
25/08/2004 28.42p 28.45p 28.40p 28.45p 1590140
24/08/2004 28.35p 28.40p 28.35p 28.40p 548710
23/08/2004 28.20p 28.35p 28.13p 28.35p 2425510
20/08/2004 28.13p 28.13p 28.13p 28.13p 1091030
19/08/2004 28.05p 28.15p 27.85p 28.13p 991260
18/08/2004 27.75p 27.85p 27.70p 27.85p 1778030
17/08/2004 27.55p 27.70p 27.45p 27.70p 2961330
16/08/2004 27.55p 27.68p 27.35p 27.45p 771770
13/08/2004 27.68p 27.80p 27.68p 27.68p 264860
12/08/2004 27.85p 27.90p 27.80p 27.80p 731850
11/08/2004 27.93p 27.93p 27.80p 27.80p 848780
10/08/2004 27.80p 27.90p 27.75p 27.90p 1450700
09/08/2004 27.95p 28.07p 27.83p 27.83p 1045170
06/08/2004 28.20p 28.28p 28.07p 28.07p 1025940
05/08/2004 28.25p 28.30p 28.25p 28.28p 3486250
04/08/2004 28.33p 28.38p 28.30p 28.30p 503280
03/08/2004 28.38p 28.40p 28.38p 28.38p 857180
02/08/2004 28.50p 28.50p 28.40p 28.40p 623860
30/07/2004 28.45p 28.50p 28.45p 28.48p 394970
29/07/2004 28.07p 28.30p 28.07p 28.25p 668140
28/07/2004 28.10p 28.10p 28.00p 28.10p 482040
27/07/2004 28.05p 28.18p 28.00p 28.00p 1273750
26/07/2004 28.45p 28.60p 28.18p 28.18p 576530
23/07/2004 28.63p 28.63p 28.58p 28.60p 567090
22/07/2004 28.65p 28.85p 28.58p 28.58p 340530
21/07/2004 28.80p 28.85p 28.75p 28.85p 405570
20/07/2004 28.75p 28.90p 28.75p 28.75p 482540
19/07/2004 28.92p 28.98p 28.90p 28.90p 1052600
16/07/2004 29.00p 29.05p 28.98p 28.98p 446120
15/07/2004 29.05p 29.10p 29.05p 29.05p 213250
14/07/2004 29.28p 29.30p 29.10p 29.10p 573250
13/07/2004 29.30p 29.30p 29.30p 29.30p 1157160
12/07/2004 29.37p 29.37p 29.30p 29.30p 682050
09/07/2004 29.40p 29.43p 29.37p 29.37p 381490
08/07/2004 29.60p 29.65p 29.35p 29.43p 5106140
07/07/2004 29.65p 29.65p 29.60p 29.65p 1935930
06/07/2004 29.65p 29.65p 29.50p 29.60p 3329670
05/07/2004 29.55p 29.55p 29.50p 29.55p 538830
02/07/2004 29.50p 29.80p 29.50p 29.50p 619500
01/07/2004 29.75p 29.85p 29.70p 29.80p 660530
30/06/2004 29.50p 29.65p 29.30p 29.65p 526530
29/06/2004 29.22p 29.30p 29.22p 29.30p 2986110
28/06/2004 29.28p 29.28p 29.25p 29.28p 483090
25/06/2004 29.20p 29.28p 29.20p 29.25p 8725390
24/06/2004 29.37p 29.37p 29.25p 29.25p 682850
23/06/2004 29.35p 29.45p 29.25p 29.45p 1249900
22/06/2004 29.40p 29.45p 29.25p 29.25p 2126710
21/06/2004 29.32p 29.50p 29.30p 29.45p 3330360
18/06/2004 29.30p 29.30p 29.15p 29.30p 1962720
17/06/2004 29.10p 29.28p 29.05p 29.28p 2677780
16/06/2004 28.85p 29.05p 28.75p 29.05p 1390780
15/06/2004 28.60p 28.75p 28.55p 28.75p 1516480
14/06/2004 28.80p 28.80p 28.55p 28.55p 723560
11/06/2004 28.85p 28.85p 28.80p 28.80p 1558110
10/06/2004 28.80p 28.85p 28.70p 28.85p 1108870
09/06/2004 28.68p 28.85p 28.65p 28.70p 576130
08/06/2004 28.55p 28.65p 28.40p 28.65p 2639000
07/06/2004 28.05p 28.40p 28.00p 28.40p 1056520
04/06/2004 27.90p 28.00p 27.90p 28.00p 418450
03/06/2004 27.90p 27.95p 27.95p 27.95p 599670
02/06/2004 27.95p 28.00p 27.95p 27.95p 219540
01/06/2004 28.20p 28.25p 28.00p 28.00p 726160
28/05/2004 28.25p 28.25p 28.25p 28.25p 908010
27/05/2004 28.05p 28.05p 28.05p 28.05p 599730
26/05/2004 27.90p 28.10p 27.85p 28.05p 1818200
25/05/2004 28.00p 28.05p 27.85p 27.85p 651550
24/05/2004 28.00p 28.05p 27.95p 28.05p 1842200
21/05/2004 27.80p 28.00p 27.75p 27.95p 4437910
20/05/2004 27.75p 27.85p 27.65p 27.75p 830220
19/05/2004 27.85p 27.85p 27.70p 27.85p 1553780
18/05/2004 27.70p 27.72p 27.45p 27.57p 853950
17/05/2004 27.57p 28.00p 27.40p 27.45p 925890
14/05/2004 28.07p 28.10p 28.00p 28.00p 292530
13/05/2004 28.10p 28.20p 28.10p 28.10p 200950
12/05/2004 28.50p 28.50p 28.20p 28.20p 696380
11/05/2004 28.22p 28.40p 28.18p 28.40p 502570
10/05/2004 28.25p 28.87p 28.18p 28.18p 544320
07/05/2004 28.92p 29.15p 28.87p 28.87p 4830090
06/05/2004 29.45p 29.45p 29.15p 29.15p 540440
05/05/2004 29.15p 29.40p 29.05p 29.40p 4571240
04/05/2004 29.10p 29.10p 29.03p 29.05p 484280
30/04/2004 29.15p 29.20p 29.10p 29.10p 1340530
29/04/2004 29.40p 29.45p 29.20p 29.20p 952770
28/04/2004 29.80p 29.95p 29.45p 29.45p 533970
27/04/2004 29.95p 29.95p 29.90p 29.90p 525250
26/04/2004 29.80p 29.95p 29.60p 29.95p 1430360
23/04/2004 29.60p 29.75p 29.48p 29.60p 15866850
22/04/2004 29.48p 29.50p 29.40p 29.48p 6660600
21/04/2004 29.45p 29.45p 29.45p 29.40p 573890
20/04/2004 29.43p 29.45p 29.35p 29.45p 401860
19/04/2004 29.35p 29.40p 29.35p 29.35p 2712890
16/04/2004 29.40p 29.40p 29.40p 29.40p 606870
15/04/2004 29.10p 29.45p 29.05p 29.40p 2069970
14/04/2004 29.45p 29.70p 29.15p 29.20p 897470
13/04/2004 29.55p 29.75p 29.50p 29.70p 759440
08/04/2004 29.45p 29.45p 29.45p 29.45p 195400
07/04/2004 29.45p 29.45p 29.45p 29.45p 386190
06/04/2004 29.53p 29.55p 29.45p 29.45p 981600
05/04/2004 29.40p 29.50p 29.30p 29.45p 986080
02/04/2004 28.80p 29.35p 28.72p 29.30p 2247150
01/04/2004 28.72p 28.95p 28.68p 28.70p 2218270
31/03/2004 28.83p 28.90p 28.83p 28.83p 2932980
30/03/2004 28.95p 28.95p 28.85p 28.90p 1734860
29/03/2004 28.85p 28.95p 28.70p 28.87p 1425790
26/03/2004 28.95p 29.15p 28.95p 28.95p 498850
25/03/2004 28.83p 29.05p 28.72p 28.72p 1067770
24/03/2004 28.70p 29.00p 28.70p 29.00p 1365780
23/03/2004 28.85p 28.95p 28.70p 28.70p 601420
22/03/2004 29.20p 29.30p 28.90p 28.90p 697290
19/03/2004 29.40p 29.55p 29.40p 29.40p 343940
18/03/2004 29.50p 29.55p 29.40p 29.40p 986630
17/03/2004 29.65p 29.70p 29.55p 29.55p 432780
16/03/2004 29.55p 29.70p 29.50p 29.70p 1056410
15/03/2004 29.70p 29.70p 29.60p 29.60p 828630
12/03/2004 29.70p 29.75p 29.68p 29.75p 772420
11/03/2004 30.18p 30.18p 29.80p 29.85p 372270
10/03/2004 30.30p 30.30p 30.30p 30.30p 2861060
09/03/2004 30.25p 30.30p 30.25p 30.30p 3315110
08/03/2004 30.33p 30.33p 30.30p 30.30p 1818270
05/03/2004 30.48p 30.48p 30.37p 30.37p 372350
04/03/2004 30.52p 30.52p 30.52p 30.52p 750380
03/03/2004 30.57p 30.57p 30.50p 30.50p 546480
02/03/2004 30.65p 30.70p 30.65p 30.70p 10646000
01/03/2004 30.68p 30.68p 30.65p 30.65p 926070
27/02/2004 30.50p 30.68p 30.50p 30.65p 1165270
26/02/2004 30.45p 30.45p 30.45p 30.45p 725840
25/02/2004 30.35p 30.35p 30.35p 30.35p 910890
24/02/2004 30.45p 30.45p 30.35p 30.35p 1336120
23/02/2004 30.45p 30.50p 30.45p 30.50p 416410
20/02/2004 30.40p 30.40p 30.40p 30.40p 444710
19/02/2004 30.25p 30.45p 30.25p 30.45p 621730
18/02/2004 30.20p 30.20p 30.20p 30.20p 4311950
17/02/2004 30.15p 30.15p 30.15p 30.15p 2053670
16/02/2004 30.07p 30.10p 30.07p 30.07p 929930
13/02/2004 30.10p 30.10p 30.10p 30.10p 487070
12/02/2004 30.15p 30.15p 30.15p 30.15p 995640
11/02/2004 30.15p 30.15p 30.15p 30.15p 438560
10/02/2004 30.10p 30.15p 30.10p 30.10p 826250
09/02/2004 29.95p 30.10p 29.95p 30.10p 811900
06/02/2004 29.75p 29.75p 29.75p 29.75p 2488780
05/02/2004 29.85p 29.85p 29.75p 29.75p 2242190
04/02/2004 29.95p 29.95p 29.95p 29.95p 1622770
03/02/2004 30.00p 30.00p 29.95p 29.95p 824180
02/02/2004 30.15p 30.15p 30.05p 30.05p 342320
30/01/2004 30.13p 30.15p 30.10p 30.10p 2198910
29/01/2004 30.13p 30.13p 30.13p 30.13p 609010
28/01/2004 30.35p 30.35p 30.30p 30.30p 1370210
27/01/2004 30.03p 30.35p 30.03p 30.35p 2849680
26/01/2004 29.73p 29.90p 29.73p 29.90p 2560800
23/01/2004 29.75p 29.75p 29.75p 29.75p 1354290
22/01/2004 29.70p 29.70p 29.70p 29.70p 1157270
21/01/2004 29.65p 29.65p 29.65p 29.65p 2672330
20/01/2004 29.65p 29.65p 29.65p 29.65p 617800
19/01/2004 29.45p 29.60p 29.45p 29.60p 1640300
16/01/2004 29.25p 29.40p 29.25p 29.40p 786230
15/01/2004 29.20p 29.20p 29.20p 29.20p 997710
14/01/2004 29.25p 29.25p 29.25p 29.25p 1545660
13/01/2004 29.22p 29.22p 29.20p 29.20p 1378090
12/01/2004 29.50p 29.50p 29.25p 29.25p 599920
09/01/2004 29.57p 29.57p 29.53p 29.53p 2742090
08/01/2004 29.37p 29.60p 29.37p 29.60p 894950
07/01/2004 29.43p 29.43p 29.35p 29.35p 3309950
06/01/2004 29.48p 29.48p 29.45p 29.45p 1529240
05/01/2004 29.20p 29.45p 29.20p 29.45p 465360
02/01/2004 29.10p 29.10p 29.10p 29.10p 154500
31/12/2003 29.00p 29.05p 29.00p 29.05p 496610
30/12/2003 28.65p 28.95p 28.65p 28.95p 841600
29/12/2003 28.50p 28.55p 28.50p 28.55p 756170
24/12/2003 28.42p 28.48p 28.42p 28.48p 110410
23/12/2003 28.25p 28.45p 28.25p 28.45p 507360
22/12/2003 28.25p 28.25p 28.20p 28.20p 858820

*Close Price adjusted for both dividends and splits