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
08/12/2022 146.00p 146.90p 143.50p 143.50p 63293
07/12/2022 148.50p 147.75p 146.51p 146.75p 49774
06/12/2022 148.50p 149.00p 146.50p 149.00p 128238
05/12/2022 149.00p 150.50p 147.82p 148.50p 59100
02/12/2022 149.00p 149.50p 147.50p 148.25p 230241
01/12/2022 150.50p 150.50p 148.65p 149.00p 285045
30/11/2022 148.00p 148.73p 146.62p 148.00p 58588
29/11/2022 151.00p 151.12p 145.00p 145.00p 866952
28/11/2022 147.00p 149.50p 146.00p 148.00p 486643
25/11/2022 147.00p 151.00p 146.50p 148.00p 36674
24/11/2022 149.00p 149.90p 147.72p 147.75p 23049
23/11/2022 149.00p 150.03p 147.00p 147.00p 67626
22/11/2022 147.00p 149.50p 145.50p 149.50p 54550
21/11/2022 146.50p 147.50p 145.12p 146.25p 399553
18/11/2022 146.00p 149.62p 146.00p 146.00p 66173
17/11/2022 150.50p 150.50p 146.36p 147.00p 201499
16/11/2022 148.50p 151.05p 146.72p 148.00p 104396
15/11/2022 149.00p 151.11p 147.99p 148.25p 93478
14/11/2022 149.00p 150.00p 147.72p 148.50p 132894
11/11/2022 148.50p 149.29p 146.46p 149.00p 147231
10/11/2022 144.00p 148.00p 141.72p 148.00p 391581
09/11/2022 144.00p 144.75p 143.50p 144.50p 725321
08/11/2022 138.50p 144.50p 137.90p 142.00p 197465
07/11/2022 140.00p 140.50p 138.22p 140.50p 66949
04/11/2022 136.00p 140.95p 134.90p 140.00p 99385
03/11/2022 134.00p 136.00p 131.00p 136.00p 81865
02/11/2022 134.00p 134.84p 132.00p 134.50p 137353
01/11/2022 130.50p 134.33p 131.50p 134.25p 136603
31/10/2022 130.50p 133.00p 130.50p 132.75p 22860
28/10/2022 133.00p 132.26p 130.74p 131.75p 24098
27/10/2022 133.00p 133.00p 130.74p 132.00p 47753
26/10/2022 130.50p 132.50p 129.13p 131.50p 121261
25/10/2022 132.00p 132.50p 128.50p 129.50p 51132
24/10/2022 128.00p 131.00p 126.75p 130.00p 81125
21/10/2022 127.00p 128.50p 125.29p 128.50p 65862
20/10/2022 127.00p 128.00p 124.18p 127.00p 204821
19/10/2022 127.50p 130.00p 126.00p 130.00p 328515
18/10/2022 128.00p 129.28p 125.18p 127.50p 97520
17/10/2022 126.50p 128.44p 124.99p 127.50p 280250
14/10/2022 127.00p 127.50p 125.00p 125.25p 108593
13/10/2022 123.50p 126.50p 120.60p 123.50p 188409
12/10/2022 125.00p 125.51p 124.00p 125.25p 41238
11/10/2022 125.50p 127.80p 125.00p 125.00p 54231
10/10/2022 128.00p 129.00p 126.24p 127.50p 58846
07/10/2022 128.00p 130.74p 128.00p 129.75p 43089
06/10/2022 129.00p 130.75p 128.96p 129.75p 40764
05/10/2022 129.00p 132.00p 128.28p 128.50p 243613
04/10/2022 129.50p 133.50p 129.11p 133.25p 38042
03/10/2022 127.00p 128.00p 123.75p 128.00p 110816
30/09/2022 125.50p 128.49p 125.50p 127.00p 76634
29/09/2022 130.00p 130.00p 124.50p 125.25p 267334
28/09/2022 125.50p 131.50p 123.52p 131.50p 606556
27/09/2022 130.50p 132.18p 128.45p 130.50p 36193
26/09/2022 130.50p 130.50p 127.27p 130.50p 732521
23/09/2022 130.00p 131.72p 127.23p 129.00p 72770
22/09/2022 132.00p 133.50p 129.50p 129.50p 47117
21/09/2022 132.50p 133.50p 130.82p 133.50p 55705
20/09/2022 136.50p 140.00p 132.00p 133.50p 221377
16/09/2022 135.00p 136.28p 134.97p 135.00p 98404
15/09/2022 135.00p 137.50p 134.49p 137.50p 741172
14/09/2022 134.50p 137.10p 133.50p 133.50p 58170
13/09/2022 140.50p 143.00p 134.00p 134.00p 73978
12/09/2022 141.50p 141.50p 137.98p 141.50p 98336
09/09/2022 139.00p 139.74p 137.00p 139.00p 229861
08/09/2022 135.50p 138.00p 133.02p 138.00p 79740
07/09/2022 132.50p 134.00p 131.02p 134.00p 133986
06/09/2022 133.50p 135.50p 131.53p 135.00p 274692
05/09/2022 132.50p 136.00p 130.50p 136.00p 218066
02/09/2022 135.00p 136.50p 132.25p 136.50p 260327
01/09/2022 135.50p 138.00p 131.50p 132.75p 258395
31/08/2022 138.50p 141.50p 137.50p 137.50p 70729
30/08/2022 140.00p 142.50p 138.50p 139.50p 128326
29/08/2022 140.00p 141.50p 139.29p 139.75p 212019
26/08/2022 140.00p 141.50p 139.29p 139.75p 163840
25/08/2022 140.00p 141.14p 137.23p 140.75p 153449
24/08/2022 137.00p 140.00p 136.00p 140.00p 209972
23/08/2022 137.50p 138.00p 135.81p 137.00p 547022
22/08/2022 135.00p 140.00p 133.85p 140.00p 212735
19/08/2022 137.00p 137.50p 135.00p 137.00p 486673
18/08/2022 137.00p 139.50p 136.00p 137.00p 105773
17/08/2022 137.50p 138.50p 136.50p 137.50p 229963
16/08/2022 137.50p 139.50p 137.22p 139.00p 228698
15/08/2022 137.50p 140.00p 136.92p 138.50p 327842
12/08/2022 138.00p 139.61p 137.00p 137.50p 225101
11/08/2022 137.50p 139.00p 135.50p 138.50p 408021
10/08/2022 135.50p 139.00p 135.00p 139.00p 217453
09/08/2022 136.50p 138.99p 136.11p 137.75p 65313
08/08/2022 136.00p 137.37p 136.00p 136.00p 24839
05/08/2022 138.50p 140.00p 137.40p 138.50p 572258
04/08/2022 137.50p 140.00p 134.22p 139.50p 614512
03/08/2022 136.50p 137.50p 133.50p 137.50p 57719
02/08/2022 134.50p 135.75p 133.67p 135.75p 75392
01/08/2022 136.50p 138.00p 134.07p 136.50p 58536
29/07/2022 136.00p 138.00p 131.90p 136.00p 113294
28/07/2022 137.00p 137.25p 135.39p 137.25p 22028
27/07/2022 134.50p 136.03p 133.75p 135.50p 106820
26/07/2022 133.50p 136.36p 133.36p 135.00p 275927
25/07/2022 133.00p 135.04p 133.00p 134.50p 74113
22/07/2022 133.50p 136.50p 132.80p 133.00p 68482
21/07/2022 132.50p 134.50p 132.00p 132.50p 902615
20/07/2022 134.00p 134.11p 132.25p 134.00p 96690
19/07/2022 132.50p 134.00p 129.15p 134.00p 38584
18/07/2022 128.00p 132.56p 128.91p 131.00p 105201
15/07/2022 128.00p 129.50p 126.15p 129.50p 227399
14/07/2022 127.50p 128.97p 127.05p 128.00p 24454
13/07/2022 127.50p 130.50p 127.50p 128.50p 24809
12/07/2022 129.50p 129.50p 126.38p 128.00p 164731
11/07/2022 127.00p 129.75p 125.00p 129.75p 103584
08/07/2022 130.50p 130.50p 128.13p 129.00p 127152
07/07/2022 131.00p 131.00p 128.20p 129.25p 237359
06/07/2022 131.00p 132.87p 129.50p 129.50p 122682
05/07/2022 130.00p 133.50p 127.33p 129.25p 74158
04/07/2022 130.00p 133.87p 129.90p 131.25p 53277
01/07/2022 130.00p 133.46p 130.60p 131.75p 41751
30/06/2022 130.00p 132.00p 130.00p 130.00p 13827
29/06/2022 135.75p 135.75p 131.81p 135.00p 75228
28/06/2022 136.50p 136.13p 135.22p 135.75p 143219
27/06/2022 136.50p 136.50p 133.00p 134.50p 98207
24/06/2022 132.00p 134.50p 129.50p 133.50p 73175
23/06/2022 129.50p 131.40p 128.50p 130.00p 226475
22/06/2022 132.50p 135.00p 129.50p 135.00p 309375
21/06/2022 134.00p 134.50p 131.60p 134.00p 208892
20/06/2022 132.00p 135.00p 130.82p 135.00p 47115
17/06/2022 133.00p 133.00p 130.16p 132.50p 126106
16/06/2022 136.00p 136.05p 130.25p 131.75p 181188
15/06/2022 137.00p 139.50p 135.61p 137.00p 18608
14/06/2022 133.00p 138.00p 132.50p 138.00p 101006
13/06/2022 136.50p 137.75p 131.00p 132.00p 172582
10/06/2022 137.50p 141.00p 137.28p 138.50p 193883
09/06/2022 144.00p 144.80p 141.71p 143.25p 94865
08/06/2022 144.00p 146.95p 143.90p 146.00p 88958
07/06/2022 143.50p 145.00p 141.90p 143.25p 75854
06/06/2022 143.50p 145.55p 142.03p 143.50p 216655
03/06/2022 143.50p 145.78p 142.50p 142.50p 12879
02/06/2022 143.50p 145.78p 142.50p 142.50p 12879
01/06/2022 143.50p 145.78p 142.50p 142.50p 12879
31/05/2022 143.50p 145.89p 143.02p 143.50p 83420
30/05/2022 145.00p 146.54p 143.16p 145.25p 182198
27/05/2022 143.00p 143.27p 139.00p 143.00p 74641
26/05/2022 143.00p 143.00p 139.34p 143.00p 216553
25/05/2022 141.00p 143.00p 139.50p 143.00p 81663
24/05/2022 141.00p 141.00p 137.50p 139.50p 122358
23/05/2022 139.00p 143.50p 139.00p 141.00p 133214
20/05/2022 141.50p 142.80p 139.75p 141.25p 211489
19/05/2022 140.50p 142.50p 137.84p 138.50p 114236
18/05/2022 140.50p 143.00p 140.00p 143.00p 93464
17/05/2022 140.00p 141.47p 139.00p 140.25p 86951
16/05/2022 139.00p 141.00p 138.00p 140.00p 356312
13/05/2022 139.00p 139.75p 137.13p 139.75p 80969
12/05/2022 135.00p 136.00p 134.50p 135.50p 111691
11/05/2022 138.00p 140.50p 136.40p 139.00p 380955
10/05/2022 137.00p 139.87p 134.50p 136.00p 31029
09/05/2022 138.00p 139.85p 134.00p 135.75p 510171
06/05/2022 140.50p 143.72p 138.00p 139.00p 127925
05/05/2022 144.00p 147.39p 143.00p 143.00p 237325
04/05/2022 144.00p 145.00p 139.50p 144.00p 85010
03/05/2022 144.00p 144.00p 140.00p 142.25p 212720
02/05/2022 144.00p 145.82p 140.28p 142.00p 531791
29/04/2022 144.00p 145.82p 140.28p 142.00p 481791
28/04/2022 144.00p 144.67p 139.00p 139.00p 141340
27/04/2022 144.00p 142.75p 138.89p 141.25p 144685
26/04/2022 144.00p 144.39p 141.13p 141.75p 62128
25/04/2022 142.00p 142.55p 138.63p 142.25p 73629
22/04/2022 145.50p 146.50p 141.50p 144.00p 225551
21/04/2022 146.00p 148.25p 145.49p 146.00p 78517
20/04/2022 149.00p 145.00p 141.50p 145.00p 107436
19/04/2022 149.00p 145.60p 141.30p 144.50p 100566
18/04/2022 149.00p 149.00p 143.00p 145.00p 254862
15/04/2022 149.00p 149.00p 143.00p 145.00p 254862
14/04/2022 149.00p 149.00p 143.00p 145.00p 254862
13/04/2022 149.00p 149.00p 143.50p 149.00p 196831
12/04/2022 141.00p 145.00p 141.00p 145.00p 166130
11/04/2022 143.00p 148.12p 142.55p 143.00p 117815
08/04/2022 145.00p 147.21p 143.50p 144.50p 98703
07/04/2022 144.00p 148.71p 142.00p 142.00p 524756
06/04/2022 146.00p 146.55p 143.00p 143.00p 200000
05/04/2022 146.00p 148.72p 146.00p 146.25p 392991
04/04/2022 148.00p 150.50p 145.00p 148.25p 160464
01/04/2022 148.00p 148.00p 145.00p 147.50p 62723
31/03/2022 147.00p 148.55p 145.50p 148.00p 288535
30/03/2022 147.00p 149.70p 146.25p 147.00p 511601
29/03/2022 147.50p 150.00p 145.00p 148.00p 288968
28/03/2022 144.00p 146.00p 143.69p 144.00p 114225
25/03/2022 143.00p 144.50p 141.89p 142.00p 133853
24/03/2022 145.00p 146.50p 143.50p 144.75p 323318
23/03/2022 144.00p 147.33p 143.60p 145.50p 554268
22/03/2022 144.00p 146.00p 142.60p 144.50p 111354
21/03/2022 144.50p 145.78p 144.24p 144.50p 165646
18/03/2022 143.00p 145.00p 141.50p 144.00p 1180660
17/03/2022 143.50p 145.87p 142.00p 142.00p 122003
16/03/2022 140.50p 144.00p 138.40p 142.50p 136721
15/03/2022 136.50p 137.17p 132.50p 137.00p 261480
14/03/2022 137.00p 138.00p 135.55p 137.50p 272307
11/03/2022 136.00p 137.10p 131.00p 134.00p 117770
10/03/2022 131.00p 136.00p 130.50p 136.00p 338521
09/03/2022 134.50p 135.09p 129.07p 134.00p 439621
08/03/2022 129.00p 130.74p 125.46p 130.00p 272206
07/03/2022 125.50p 131.00p 120.78p 127.00p 1172260
04/03/2022 133.50p 135.42p 131.32p 131.50p 193344
03/03/2022 142.50p 146.41p 136.00p 136.00p 131177

*Close Price adjusted for both dividends and splits