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
07/03/2003 22.18p 22.18p 21.60p 21.70p 512800
06/03/2003 22.30p 22.45p 22.25p 22.35p 2478930
05/03/2003 22.35p 22.35p 22.30p 22.35p 871590
04/03/2003 23.15p 23.15p 22.75p 22.75p 687280
03/03/2003 23.25p 23.30p 23.25p 23.30p 784780
28/02/2003 23.18p 23.30p 23.10p 23.30p 371870
27/02/2003 23.15p 23.20p 23.00p 23.20p 813950
26/02/2003 23.10p 23.25p 23.10p 23.25p 1467740
25/02/2003 23.63p 23.63p 23.05p 23.05p 3662650
24/02/2003 23.40p 23.60p 23.40p 23.55p 1771290
21/02/2003 23.35p 23.35p 23.25p 23.30p 1246820
20/02/2003 23.15p 23.50p 23.15p 23.45p 1158860
19/02/2003 23.25p 23.25p 23.20p 23.20p 287420
18/02/2003 23.10p 23.30p 23.10p 23.30p 888560
17/02/2003 22.95p 23.15p 22.95p 23.00p 406670
14/02/2003 22.55p 22.65p 22.55p 22.65p 1031120
13/02/2003 22.50p 22.50p 22.50p 22.50p 1080710
12/02/2003 22.75p 22.75p 22.65p 22.65p 1012530
11/02/2003 22.65p 22.80p 22.65p 22.80p 1540530
10/02/2003 22.45p 22.45p 22.45p 22.45p 8332680
07/02/2003 22.60p 22.60p 22.50p 22.50p 595890
06/02/2003 22.75p 22.95p 22.65p 22.65p 2277520
05/02/2003 22.45p 22.60p 22.35p 22.60p 1142770
04/02/2003 22.85p 22.90p 22.60p 22.60p 1766690
03/02/2003 22.90p 23.05p 22.90p 23.00p 833650
31/01/2003 22.95p 22.95p 22.55p 22.70p 297270
30/01/2003 22.55p 23.05p 22.55p 23.05p 326630
29/01/2003 22.80p 22.80p 22.20p 22.50p 1157670
28/01/2003 22.90p 23.10p 22.90p 23.00p 4481240
27/01/2003 23.15p 23.15p 22.55p 22.75p 318980
24/01/2003 23.25p 23.45p 23.25p 23.35p 1426210
23/01/2003 23.25p 23.50p 23.20p 23.30p 1666330
22/01/2003 23.65p 23.65p 23.25p 23.25p 5658830
21/01/2003 23.90p 23.90p 23.75p 23.75p 801920
20/01/2003 24.30p 24.30p 24.05p 24.05p 1295650
17/01/2003 24.85p 24.85p 24.40p 24.40p 524400
16/01/2003 24.80p 24.95p 24.80p 24.95p 1428110
15/01/2003 25.35p 25.35p 24.95p 24.95p 2233410
14/01/2003 25.25p 25.25p 25.25p 25.25p 440810
13/01/2003 25.20p 25.40p 25.20p 25.20p 1522930
10/01/2003 25.05p 25.40p 24.95p 25.15p 4057590
09/01/2003 24.70p 25.00p 24.70p 25.00p 1396660
08/01/2003 24.95p 24.95p 24.80p 24.80p 1499800
07/01/2003 25.10p 25.10p 25.00p 25.00p 179210
06/01/2003 24.85p 25.15p 24.85p 25.15p 1129330
03/01/2003 24.40p 24.75p 24.40p 24.75p 1066260
02/01/2003 23.60p 24.25p 23.60p 24.25p 325240
31/12/2002 23.55p 23.65p 23.55p 23.55p 91380
30/12/2002 23.50p 23.50p 23.45p 23.45p 304910
27/12/2002 23.90p 23.90p 23.55p 23.55p 272140
24/12/2002 23.70p 24.05p 23.70p 23.95p 169580
23/12/2002 23.80p 23.85p 23.75p 23.80p 648720
20/12/2002 23.70p 23.95p 23.70p 23.85p 934750
19/12/2002 24.45p 24.50p 23.75p 23.75p 601370
18/12/2002 24.90p 24.90p 24.40p 24.40p 494340
17/12/2002 25.05p 25.05p 24.95p 25.00p 598290
16/12/2002 24.35p 25.15p 24.35p 25.15p 624420
13/12/2002 24.65p 24.65p 24.15p 24.25p 561540
12/12/2002 25.15p 25.15p 24.60p 24.60p 829430
11/12/2002 25.15p 25.35p 25.15p 25.25p 1343200
10/12/2002 24.85p 25.10p 24.85p 25.10p 871470
09/12/2002 25.05p 25.20p 25.00p 25.00p 594620
06/12/2002 25.25p 25.25p 24.30p 24.95p 1287270
05/12/2002 25.20p 25.75p 25.20p 25.30p 732340
04/12/2002 25.00p 25.10p 25.00p 25.05p 372280
03/12/2002 26.05p 26.05p 25.40p 25.45p 1153120
02/12/2002 26.45p 26.85p 26.25p 26.25p 1005400
29/11/2002 26.35p 26.35p 26.30p 26.35p 466590
28/11/2002 26.30p 26.40p 26.30p 26.40p 789560
27/11/2002 25.55p 26.20p 25.55p 26.20p 1139670
26/11/2002 25.90p 25.90p 25.40p 25.55p 473560
25/11/2002 26.25p 26.25p 25.80p 25.80p 666930
22/11/2002 26.45p 26.45p 26.25p 26.45p 970550
21/11/2002 25.25p 26.20p 25.25p 26.20p 1319230
20/11/2002 24.85p 24.85p 24.70p 24.80p 700960
19/11/2002 25.15p 25.15p 24.65p 24.65p 372150
18/11/2002 25.10p 25.50p 25.10p 25.35p 1392070
15/11/2002 25.20p 25.20p 24.90p 24.90p 1390420
14/11/2002 24.35p 25.00p 24.35p 25.00p 966690
13/11/2002 24.45p 24.45p 24.40p 24.40p 974400
12/11/2002 23.80p 24.45p 23.80p 24.45p 1021110
11/11/2002 24.20p 24.20p 23.80p 24.00p 749080
08/11/2002 24.90p 25.15p 24.50p 24.50p 341240
07/11/2002 26.05p 26.05p 25.05p 25.05p 347180
06/11/2002 26.20p 26.50p 26.15p 26.15p 1158260
05/11/2002 25.50p 25.80p 25.40p 25.80p 1247450
04/11/2002 24.70p 25.75p 24.70p 25.75p 641860
01/11/2002 24.50p 24.50p 24.10p 24.25p 3237380
31/10/2002 24.45p 24.80p 24.45p 24.55p 661830
30/10/2002 23.80p 24.30p 23.75p 24.30p 1119520
29/10/2002 24.55p 24.55p 23.70p 23.70p 1056210
28/10/2002 24.45p 25.00p 24.45p 24.60p 356220
25/10/2002 23.80p 24.10p 23.70p 24.10p 1148360
24/10/2002 23.50p 24.35p 23.50p 24.20p 3192600
23/10/2002 24.70p 24.70p 23.55p 23.55p 749780
22/10/2002 24.50p 25.00p 24.50p 24.80p 222080
21/10/2002 23.85p 24.50p 23.85p 24.50p 686390
18/10/2002 24.70p 24.70p 23.45p 23.75p 1239310
17/10/2002 24.00p 24.75p 24.00p 24.45p 8844500
16/10/2002 24.15p 24.15p 23.95p 23.95p 940570
15/10/2002 22.75p 24.55p 22.75p 24.55p 594070
14/10/2002 22.70p 22.75p 22.60p 22.65p 2607300
11/10/2002 22.25p 22.90p 22.25p 22.90p 4298800
10/10/2002 21.55p 22.20p 21.25p 21.85p 1726610
09/10/2002 21.75p 21.75p 21.30p 21.60p 2810060
08/10/2002 22.90p 22.90p 21.85p 21.85p 1521410
07/10/2002 23.30p 23.30p 22.85p 22.85p 381290
04/10/2002 24.10p 24.10p 23.40p 23.40p 294370
03/10/2002 23.80p 24.40p 23.80p 24.15p 642270
02/10/2002 24.00p 24.80p 24.00p 24.10p 1757100
01/10/2002 22.85p 23.25p 22.80p 23.25p 530550
30/09/2002 24.75p 24.75p 22.70p 22.75p 205000
27/09/2002 25.05p 25.35p 25.05p 25.30p 700870
26/09/2002 24.00p 24.95p 24.00p 24.95p 1002910
25/09/2002 23.05p 23.90p 23.05p 23.90p 5869170
24/09/2002 23.85p 23.85p 23.15p 23.45p 1725480
23/09/2002 24.15p 24.20p 23.90p 23.90p 2203850
20/09/2002 23.95p 24.10p 23.90p 24.10p 3688860
19/09/2002 25.65p 25.65p 24.45p 24.45p 166560
18/09/2002 26.25p 26.25p 25.75p 25.75p 481890
17/09/2002 26.85p 27.10p 26.60p 26.60p 492320
16/09/2002 26.20p 26.20p 26.20p 26.20p 273120
13/09/2002 26.40p 26.40p 25.90p 26.20p 478760
12/09/2002 27.40p 27.40p 26.65p 26.65p 566770
11/09/2002 26.95p 27.50p 26.95p 27.50p 220920
10/09/2002 26.15p 26.90p 26.15p 26.90p 970480
09/09/2002 26.50p 26.50p 26.05p 26.05p 1111330
06/09/2002 26.50p 26.50p 26.50p 26.50p 126140
05/09/2002 27.15p 27.15p 26.40p 26.50p 383230
04/09/2002 27.50p 27.50p 26.95p 26.95p 136190
03/09/2002 28.25p 28.25p 27.60p 27.60p 695600
02/09/2002 28.35p 28.35p 28.30p 28.30p 774150
30/08/2002 28.85p 28.85p 28.50p 28.55p 248120
29/08/2002 29.10p 29.10p 28.90p 28.90p 561350
28/08/2002 29.85p 29.85p 29.15p 29.15p 372900
27/08/2002 29.90p 30.00p 29.90p 30.00p 383160
23/08/2002 30.00p 30.00p 29.85p 29.85p 1442700
22/08/2002 30.30p 30.30p 30.05p 30.05p 600940
21/08/2002 30.55p 30.65p 30.40p 30.40p 610140
20/08/2002 30.90p 31.05p 30.40p 30.40p 2236660
19/08/2002 29.30p 30.50p 29.30p 30.50p 791730
16/08/2002 29.25p 29.55p 29.05p 29.20p 490470
15/08/2002 28.75p 29.25p 28.75p 29.25p 1882940
14/08/2002 28.15p 28.35p 28.15p 28.30p 721400
13/08/2002 28.55p 28.85p 28.45p 28.85p 998230
12/08/2002 28.65p 28.65p 28.50p 28.50p 375950
09/08/2002 28.95p 29.00p 28.70p 28.70p 597210
08/08/2002 28.65p 28.75p 28.65p 28.70p 573550
07/08/2002 28.80p 29.35p 28.55p 28.55p 441530
06/08/2002 25.90p 27.95p 25.40p 27.95p 254930
05/08/2002 27.75p 27.75p 26.30p 26.30p 620660
02/08/2002 27.85p 28.15p 27.80p 28.00p 597750
01/08/2002 28.55p 29.80p 28.00p 28.00p 449180
31/07/2002 28.60p 29.90p 28.50p 28.50p 387610
30/07/2002 29.78p 29.78p 28.40p 28.55p 545360
29/07/2002 27.85p 29.05p 27.85p 29.05p 774100
26/07/2002 27.70p 27.80p 26.75p 27.80p 2080440
25/07/2002 26.55p 28.00p 26.55p 28.00p 659400
24/07/2002 26.65p 26.65p 25.35p 25.75p 590760
23/07/2002 28.00p 28.60p 27.10p 27.10p 4701170
22/07/2002 28.65p 28.85p 28.30p 28.30p 4239160
19/07/2002 29.78p 29.78p 29.05p 29.05p 991080
18/07/2002 29.80p 29.90p 29.80p 29.85p 305350
17/07/2002 28.10p 29.80p 28.10p 29.75p 1265000
16/07/2002 27.75p 28.20p 27.35p 28.20p 1521010
15/07/2002 29.00p 29.00p 27.40p 27.40p 777730
12/07/2002 29.30p 29.65p 29.15p 29.20p 187400
11/07/2002 29.40p 29.40p 28.60p 28.70p 1077420
10/07/2002 31.00p 31.00p 30.10p 30.10p 743770
09/07/2002 31.70p 31.75p 31.35p 31.35p 2070390
08/07/2002 32.30p 32.30p 31.65p 31.65p 405690
05/07/2002 30.95p 32.10p 30.95p 32.10p 98360
04/07/2002 30.95p 31.10p 30.75p 30.75p 1470860
03/07/2002 31.80p 31.80p 30.80p 30.80p 1315030
02/07/2002 32.10p 32.15p 31.75p 31.75p 1431510
01/07/2002 32.05p 32.35p 32.05p 32.30p 878390
28/06/2002 31.35p 32.15p 31.35p 32.15p 1154760
27/06/2002 30.60p 30.95p 30.60p 30.90p 580960
26/06/2002 29.90p 30.15p 29.75p 30.15p 555970
25/06/2002 31.35p 31.45p 31.35p 31.45p 1077630
24/06/2002 31.95p 32.00p 31.20p 31.20p 332000
21/06/2002 31.95p 32.05p 31.90p 32.00p 1251840
20/06/2002 32.00p 32.00p 32.00p 32.00p 551310
19/06/2002 32.80p 32.80p 32.80p 32.80p 1997610
18/06/2002 33.50p 33.50p 33.50p 33.50p 272550
17/06/2002 33.45p 33.45p 33.45p 33.45p 346660
14/06/2002 33.20p 33.20p 33.20p 33.20p 4011050
13/06/2002 34.30p 34.30p 34.30p 34.30p 1212430
12/06/2002 33.95p 33.95p 33.95p 33.95p 507050
11/06/2002 34.35p 34.35p 34.35p 34.35p 380040
10/06/2002 34.30p 34.30p 34.30p 34.30p 509720
07/06/2002 34.20p 34.20p 34.20p 34.20p 642500
06/06/2002 34.55p 34.55p 34.55p 34.55p 306250
05/06/2002 34.45p 34.45p 34.45p 34.45p 541140
04/06/2002 35.45p 35.45p 35.45p 35.45p 0
03/06/2002 35.45p 35.45p 35.45p 35.45p 0
31/05/2002 35.45p 35.45p 35.45p 35.45p 323450
30/05/2002 34.90p 34.90p 34.90p 34.90p 733800
29/05/2002 35.95p 35.95p 35.95p 35.95p 2453170
28/05/2002 35.95p 35.95p 35.95p 35.95p 1692920

*Close Price adjusted for both dividends and splits