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
27/05/2002 36.10p 36.10p 36.10p 36.10p 385260
24/05/2002 36.25p 36.25p 36.25p 36.25p 558000
23/05/2002 36.30p 36.30p 36.30p 36.30p 812870
22/05/2002 35.85p 35.85p 35.85p 35.85p 571870
21/05/2002 36.10p 36.10p 36.10p 36.10p 624450
20/05/2002 35.90p 35.90p 35.90p 35.90p 902620
17/05/2002 36.05p 36.05p 36.05p 36.05p 906630
16/05/2002 36.10p 36.10p 36.10p 36.10p 273580
15/05/2002 35.95p 35.95p 35.95p 35.95p 627590
14/05/2002 36.35p 36.35p 36.35p 36.35p 556420
13/05/2002 36.35p 36.35p 36.35p 36.35p 630940
10/05/2002 35.95p 35.95p 35.95p 35.95p 609580
09/05/2002 35.95p 35.95p 35.95p 35.95p 792300
08/05/2002 36.25p 36.25p 36.25p 36.25p 896620
07/05/2002 35.25p 35.25p 35.25p 35.25p 718640
03/05/2002 35.90p 35.90p 35.90p 35.90p 725170
02/05/2002 35.90p 35.90p 35.90p 35.90p 964660
01/05/2002 35.85p 35.85p 35.85p 35.85p 1447150
30/04/2002 35.65p 35.65p 35.65p 35.65p 605320
29/04/2002 35.35p 35.35p 35.35p 35.35p 1410230
26/04/2002 35.55p 35.55p 35.55p 35.55p 681490
25/04/2002 35.40p 35.40p 35.40p 35.40p 604240
24/04/2002 35.40p 35.40p 35.40p 35.40p 738230
23/04/2002 35.30p 35.30p 35.30p 35.30p 2711020
22/04/2002 35.25p 35.25p 35.25p 35.25p 1238540
19/04/2002 36.50p 36.50p 36.50p 36.50p 1016500
18/04/2002 36.40p 36.40p 36.40p 36.40p 485400
17/04/2002 36.65p 36.65p 36.65p 36.65p 1313470
16/04/2002 36.40p 36.40p 36.40p 36.40p 223440
15/04/2002 35.05p 35.05p 35.05p 35.05p 430220
12/04/2002 34.80p 34.80p 34.80p 34.80p 1476860
11/04/2002 35.25p 35.25p 35.25p 35.25p 988030
10/04/2002 36.30p 36.30p 36.30p 36.30p 508310
09/04/2002 35.90p 35.90p 35.90p 35.90p 1478230
08/04/2002 35.40p 35.40p 35.40p 35.40p 1159390
05/04/2002 36.10p 36.10p 36.10p 36.10p 1107760
04/04/2002 36.10p 36.10p 36.10p 36.10p 1293410
03/04/2002 36.35p 36.35p 36.35p 36.35p 689960
02/04/2002 36.85p 36.85p 36.85p 36.85p 1874060
01/04/2002 37.50p 37.50p 37.50p 37.50p 0
29/03/2002 37.50p 37.50p 37.50p 37.50p 0
28/03/2002 37.50p 37.50p 37.50p 37.50p 867690
27/03/2002 37.25p 37.25p 37.25p 37.25p 1017440
26/03/2002 36.95p 36.95p 36.95p 36.95p 1357580
25/03/2002 36.90p 36.90p 36.90p 36.90p 931450
22/03/2002 36.75p 36.75p 36.75p 36.75p 1520810
21/03/2002 37.30p 37.30p 37.30p 37.30p 691960
20/03/2002 37.55p 37.55p 37.55p 37.55p 1092030
19/03/2002 38.05p 38.05p 38.05p 38.05p 920590
18/03/2002 37.65p 37.65p 37.65p 37.65p 986300
15/03/2002 36.90p 36.90p 36.90p 36.90p 770770
14/03/2002 36.95p 36.95p 36.95p 36.95p 449120
13/03/2002 36.80p 36.80p 36.80p 36.80p 563970
12/03/2002 36.55p 36.55p 36.55p 36.55p 210170
11/03/2002 36.80p 36.80p 36.80p 36.80p 447180
08/03/2002 36.80p 36.80p 36.80p 36.80p 511090
07/03/2002 36.50p 36.50p 36.50p 36.50p 471950
06/03/2002 35.70p 35.70p 35.70p 35.70p 489020
05/03/2002 35.65p 35.65p 35.65p 35.65p 488140
04/03/2002 36.30p 36.30p 36.30p 36.30p 333800
01/03/2002 35.40p 35.40p 35.40p 35.40p 798160
28/02/2002 34.80p 34.80p 34.80p 34.80p 812840
27/02/2002 34.90p 34.90p 34.90p 34.90p 701020
26/02/2002 34.35p 34.35p 34.35p 34.35p 548840
25/02/2002 34.00p 34.00p 34.00p 34.00p 656380
22/02/2002 33.95p 33.95p 33.95p 33.95p 334370
21/02/2002 34.30p 34.30p 34.30p 34.30p 1308720
20/02/2002 33.85p 33.85p 33.85p 33.85p 745710
19/02/2002 33.95p 33.95p 33.95p 33.95p 870230
18/02/2002 34.60p 34.60p 34.60p 34.60p 494960
15/02/2002 34.65p 34.65p 34.65p 34.65p 598090
14/02/2002 34.85p 34.85p 34.85p 34.85p 549680
13/02/2002 34.65p 34.65p 34.65p 34.65p 768440
12/02/2002 34.75p 34.75p 34.75p 34.75p 873980
11/02/2002 34.50p 34.50p 34.50p 34.50p 848670
08/02/2002 34.05p 34.05p 34.05p 34.05p 484840
07/02/2002 33.70p 33.70p 33.70p 33.70p 433360
06/02/2002 34.00p 34.00p 34.00p 34.00p 96130
05/02/2002 34.40p 34.40p 34.40p 34.40p 7565750
04/02/2002 34.05p 34.05p 34.05p 34.05p 143880
01/02/2002 33.95p 33.95p 33.95p 33.95p 110740
31/01/2002 33.95p 33.95p 33.95p 33.95p 344990
30/01/2002 33.90p 33.90p 33.90p 33.90p 418370
29/01/2002 34.45p 34.45p 34.45p 34.45p 716510
28/01/2002 35.00p 35.00p 35.00p 35.00p 374400
25/01/2002 35.00p 35.00p 35.00p 35.00p 659420
24/01/2002 35.10p 35.10p 35.10p 35.10p 508350
23/01/2002 34.55p 34.55p 34.55p 34.55p 892650
22/01/2002 34.45p 34.45p 34.45p 34.45p 276860
21/01/2002 34.45p 34.45p 34.45p 34.45p 171850
18/01/2002 34.85p 34.85p 34.85p 34.85p 799140
17/01/2002 34.90p 34.90p 34.90p 34.90p 71490
16/01/2002 34.95p 34.95p 34.95p 34.95p 1041390
15/01/2002 35.00p 35.00p 35.00p 35.00p 636420
14/01/2002 34.45p 34.45p 34.45p 34.45p 266810
11/01/2002 35.40p 35.40p 35.40p 35.40p 485960
10/01/2002 34.70p 34.70p 34.70p 34.70p 390760
09/01/2002 35.10p 35.10p 35.10p 35.10p 206420
08/01/2002 35.80p 35.80p 35.80p 35.80p 640810
07/01/2002 36.40p 36.40p 36.40p 36.40p 1472190
04/01/2002 36.85p 36.85p 36.85p 36.85p 1399860
03/01/2002 36.75p 36.75p 36.75p 36.75p 2901610
02/01/2002 35.35p 35.35p 35.35p 35.35p 580800
01/01/2002 34.25p 34.25p 34.25p 34.25p 0
31/12/2001 34.25p 34.25p 34.25p 34.25p 100580
28/12/2001 34.25p 34.25p 34.25p 34.25p 88940
27/12/2001 33.95p 33.95p 33.95p 33.95p 418900
26/12/2001 33.80p 33.80p 33.80p 33.80p 0
25/12/2001 33.80p 33.80p 33.80p 33.80p 0
24/12/2001 33.80p 33.80p 33.80p 33.80p 85610
21/12/2001 33.80p 33.80p 33.80p 33.80p 126700
20/12/2001 34.15p 34.15p 34.15p 34.15p 523570
19/12/2001 34.35p 34.35p 34.35p 34.35p 626320
18/12/2001 34.50p 34.50p 34.50p 34.50p 181190
17/12/2001 34.05p 34.05p 34.05p 34.05p 306350
14/12/2001 33.85p 33.85p 33.85p 33.85p 177550
13/12/2001 34.15p 34.15p 34.15p 34.15p 893890
12/12/2001 34.80p 34.80p 34.80p 34.80p 355400
11/12/2001 35.15p 35.15p 35.15p 35.15p 231520
10/12/2001 35.50p 35.50p 35.50p 35.50p 475800
07/12/2001 35.85p 35.85p 35.85p 35.85p 796550
06/12/2001 36.00p 36.00p 36.00p 36.00p 3084800
05/12/2001 35.20p 35.20p 35.20p 35.20p 372230
04/12/2001 34.50p 34.50p 34.50p 34.50p 305530
03/12/2001 34.30p 34.30p 34.30p 34.30p 401340
30/11/2001 34.55p 34.55p 34.55p 34.55p 671180
29/11/2001 34.20p 34.20p 34.20p 34.20p 1616340
28/11/2001 34.05p 34.05p 34.05p 34.05p 383210
27/11/2001 34.35p 34.35p 34.35p 34.35p 346250
26/11/2001 34.70p 34.70p 34.70p 34.70p 614720
23/11/2001 34.40p 34.40p 34.40p 34.40p 481640
22/11/2001 34.60p 34.60p 34.60p 34.60p 266250
21/11/2001 34.45p 34.45p 34.45p 34.45p 607430
20/11/2001 34.90p 34.90p 34.90p 34.90p 361710
19/11/2001 35.10p 35.10p 35.10p 35.10p 287130
16/11/2001 34.10p 34.10p 34.10p 34.10p 501550
15/11/2001 34.15p 34.15p 34.15p 34.15p 570940
14/11/2001 34.20p 34.20p 34.20p 34.20p 745270
13/11/2001 34.00p 34.00p 34.00p 34.00p 2020840
12/11/2001 33.00p 33.00p 33.00p 33.00p 29150
09/11/2001 33.55p 33.55p 33.55p 33.55p 229460
08/11/2001 34.00p 34.00p 34.00p 34.00p 450380
07/11/2001 33.15p 33.15p 33.15p 33.15p 931570
06/11/2001 33.45p 33.45p 33.45p 33.45p 229960
05/11/2001 33.10p 33.10p 33.10p 33.10p 225490
02/11/2001 32.85p 32.85p 32.85p 32.85p 675630
01/11/2001 32.25p 32.25p 32.25p 32.25p 630520
31/10/2001 32.30p 32.30p 32.30p 32.30p 2165350
30/10/2001 32.30p 32.30p 32.30p 32.30p 430500
29/10/2001 33.50p 33.50p 33.50p 33.50p 341930
26/10/2001 33.85p 33.85p 33.85p 33.85p 784380
25/10/2001 33.45p 33.45p 33.45p 33.45p 668460
24/10/2001 34.10p 34.10p 34.10p 34.10p 1037160
23/10/2001 33.80p 33.80p 33.80p 33.80p 1645480
22/10/2001 32.90p 32.90p 32.90p 32.90p 3902130
19/10/2001 32.80p 32.80p 32.80p 32.80p 512950
18/10/2001 33.65p 33.65p 33.65p 33.65p 474930
17/10/2001 34.35p 34.35p 34.35p 34.35p 2067150
16/10/2001 33.70p 33.70p 33.70p 33.70p 365910
15/10/2001 33.85p 33.85p 33.85p 33.85p 316030
12/10/2001 34.05p 34.05p 34.05p 34.05p 621330
11/10/2001 34.00p 34.00p 34.00p 34.00p 1256490
10/10/2001 31.90p 31.90p 31.90p 31.90p 409210
09/10/2001 31.15p 31.15p 31.15p 31.15p 401750
08/10/2001 30.90p 30.90p 30.90p 30.90p 731820
05/10/2001 31.00p 31.00p 31.00p 31.00p 254440
04/10/2001 30.45p 30.45p 30.45p 30.45p 210120
03/10/2001 29.80p 29.80p 29.80p 29.80p 225200
02/10/2001 30.00p 30.00p 30.00p 30.00p 695090
01/10/2001 29.85p 29.85p 29.85p 29.85p 328700
28/09/2001 30.00p 30.00p 30.00p 30.00p 716590
27/09/2001 29.20p 29.20p 29.20p 29.20p 1391200
26/09/2001 29.30p 29.30p 29.30p 29.30p 435920
25/09/2001 29.45p 29.45p 29.45p 29.45p 584910
24/09/2001 27.75p 27.75p 27.75p 27.75p 579250
21/09/2001 26.40p 26.40p 26.40p 26.40p 1034360
20/09/2001 27.75p 27.75p 27.75p 27.75p 741210
19/09/2001 28.65p 28.65p 28.65p 28.65p 736040
18/09/2001 28.65p 28.65p 28.65p 28.65p 1588060
17/09/2001 27.60p 27.60p 27.60p 27.60p 657000
14/09/2001 27.85p 27.85p 27.85p 27.85p 108750
13/09/2001 28.70p 28.70p 28.70p 28.70p 262620
12/09/2001 29.20p 29.20p 29.20p 29.20p 441030
11/09/2001 30.60p 30.60p 30.60p 30.60p 565810
10/09/2001 30.40p 30.40p 30.40p 30.40p 3132110
07/09/2001 31.10p 31.10p 31.10p 31.10p 435350
06/09/2001 31.95p 31.95p 31.95p 31.95p 719890
05/09/2001 33.45p 33.45p 33.45p 33.45p 466390
04/09/2001 33.50p 33.50p 33.50p 33.50p 341790
03/09/2001 33.65p 33.65p 33.65p 33.65p 289640
31/08/2001 34.55p 34.55p 34.55p 34.55p 531260
30/08/2001 34.55p 34.55p 34.55p 34.55p 402270
29/08/2001 34.95p 34.95p 34.95p 34.95p 5633620
28/08/2001 35.45p 35.45p 35.45p 35.45p 560480
27/08/2001 35.30p 35.30p 35.30p 35.30p 0
24/08/2001 35.30p 35.30p 35.30p 35.30p 101680
23/08/2001 34.95p 34.95p 34.95p 34.95p 710270
22/08/2001 34.90p 34.90p 34.90p 34.90p 601890
21/08/2001 35.00p 35.00p 35.00p 35.00p 1352580
20/08/2001 34.85p 34.85p 34.85p 34.85p 453920

*Close Price adjusted for both dividends and splits