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
17/08/2001 35.25p 35.25p 35.25p 35.25p 422340
16/08/2001 35.65p 35.65p 35.65p 35.65p 504030
15/08/2001 36.10p 36.10p 36.10p 36.10p 599240
14/08/2001 36.55p 36.55p 36.55p 36.55p 598510
13/08/2001 35.05p 35.05p 35.05p 35.05p 597940
10/08/2001 34.30p 34.30p 34.30p 34.30p 529520
09/08/2001 34.35p 34.35p 34.35p 34.35p 612110
08/08/2001 35.10p 35.10p 35.10p 35.10p 761660
07/08/2001 35.80p 35.80p 35.80p 35.80p 1079300
06/08/2001 36.10p 36.10p 36.10p 36.10p 478900
03/08/2001 36.30p 36.30p 36.30p 36.30p 435980
02/08/2001 36.70p 36.70p 36.70p 36.70p 639820
01/08/2001 35.65p 35.65p 35.65p 35.65p 813020
31/07/2001 35.15p 35.15p 35.15p 35.15p 687280
30/07/2001 34.75p 34.75p 34.75p 34.75p 716790
27/07/2001 34.70p 34.70p 34.70p 34.70p 1685730
26/07/2001 34.45p 34.45p 34.45p 34.45p 284800
25/07/2001 34.70p 34.70p 34.70p 34.70p 450070
24/07/2001 34.90p 34.90p 34.90p 34.90p 138600
23/07/2001 35.05p 35.05p 35.05p 35.05p 3789490
20/07/2001 35.00p 35.00p 35.00p 35.00p 171100
19/07/2001 35.00p 35.00p 35.00p 35.00p 643030
18/07/2001 34.90p 34.90p 34.90p 34.90p 456760
17/07/2001 35.00p 35.00p 35.00p 35.00p 685520
16/07/2001 35.75p 35.75p 35.75p 35.75p 387220
13/07/2001 35.55p 35.55p 35.55p 35.55p 586930
12/07/2001 35.30p 35.30p 35.30p 35.30p 2007800
11/07/2001 34.95p 34.95p 34.95p 34.95p 968840
10/07/2001 35.65p 35.65p 35.65p 35.65p 922000
09/07/2001 35.15p 35.15p 35.15p 35.15p 1734330
06/07/2001 35.80p 35.80p 35.80p 35.80p 563000
05/07/2001 36.15p 36.15p 36.15p 36.15p 264520
04/07/2001 36.80p 36.80p 36.80p 36.80p 125520
03/07/2001 36.90p 36.90p 36.90p 36.90p 2174340
02/07/2001 36.85p 36.85p 36.85p 36.85p 366580
29/06/2001 36.55p 36.55p 36.55p 36.55p 798450
28/06/2001 36.10p 36.10p 36.10p 36.10p 363330
27/06/2001 36.40p 36.40p 36.40p 36.40p 863060
26/06/2001 36.35p 36.35p 36.35p 36.35p 511980
25/06/2001 36.85p 36.85p 36.85p 36.85p 10614810
22/06/2001 36.35p 36.35p 36.35p 36.35p 780310
21/06/2001 37.05p 37.05p 37.05p 37.05p 428190
20/06/2001 37.10p 37.10p 37.10p 37.10p 3950580
19/06/2001 38.55p 38.55p 38.55p 38.55p 250340
18/06/2001 38.35p 38.35p 38.35p 38.35p 1142710
15/06/2001 38.45p 38.45p 38.45p 38.45p 395710
14/06/2001 39.00p 39.00p 39.00p 39.00p 1525070
13/06/2001 39.95p 39.95p 39.95p 39.95p 707250
12/06/2001 39.75p 39.75p 39.75p 39.75p 401310
11/06/2001 40.75p 40.75p 40.75p 40.75p 706630
08/06/2001 40.85p 40.85p 40.85p 40.85p 508110
07/06/2001 40.10p 40.10p 40.10p 40.10p 1255340
06/06/2001 40.10p 40.10p 40.10p 40.10p 401020
05/06/2001 39.40p 39.40p 39.40p 39.40p 893420
04/06/2001 39.25p 39.25p 39.25p 39.25p 217070
01/06/2001 39.25p 39.25p 39.25p 39.25p 1051940
31/05/2001 39.95p 39.95p 39.95p 39.95p 658700
30/05/2001 39.55p 39.55p 39.55p 39.55p 481940
29/05/2001 40.60p 40.60p 40.60p 40.60p 402310
25/05/2001 41.00p 41.00p 41.00p 41.00p 526740
24/05/2001 41.60p 41.60p 41.60p 41.60p 344060
23/05/2001 42.00p 42.00p 42.00p 42.00p 2130680
22/05/2001 42.95p 42.95p 42.95p 42.95p 499930
21/05/2001 42.90p 42.90p 42.90p 42.90p 1334960
18/05/2001 42.65p 42.65p 42.65p 42.65p 624290
17/05/2001 42.65p 42.65p 42.65p 42.65p 361420
16/05/2001 42.05p 42.05p 42.05p 42.05p 226570
15/05/2001 42.10p 42.10p 42.10p 42.10p 637440
14/05/2001 41.85p 41.85p 41.85p 41.85p 132840
11/05/2001 41.95p 41.95p 41.95p 41.95p 847090
10/05/2001 41.80p 41.80p 41.80p 41.80p 1072300
09/05/2001 40.90p 40.90p 40.90p 40.90p 526740
08/05/2001 40.95p 40.95p 40.95p 40.95p 527570
04/05/2001 40.70p 40.70p 40.70p 40.70p 300430
03/05/2001 40.90p 40.90p 40.90p 40.90p 1202870
02/05/2001 41.35p 41.35p 41.35p 41.35p 1226680
01/05/2001 41.65p 41.65p 41.65p 41.65p 1040830
30/04/2001 41.65p 41.65p 41.65p 41.65p 1128870
27/04/2001 40.60p 40.60p 40.60p 40.60p 438590
26/04/2001 40.40p 40.40p 40.40p 40.40p 249140
25/04/2001 40.10p 40.10p 40.10p 40.10p 628160
24/04/2001 40.25p 40.25p 40.25p 40.25p 460980
23/04/2001 40.35p 40.35p 40.35p 40.35p 2788740
20/04/2001 40.35p 40.35p 40.35p 40.35p 682440
19/04/2001 40.45p 40.45p 40.45p 40.45p 863640
18/04/2001 40.25p 40.25p 40.25p 40.25p 195930
17/04/2001 39.70p 39.70p 39.70p 39.70p 254740
12/04/2001 39.95p 39.95p 39.95p 39.95p 534530
11/04/2001 40.05p 40.05p 40.05p 40.05p 1130390
10/04/2001 39.95p 39.95p 39.95p 39.95p 340590
09/04/2001 38.55p 38.55p 38.55p 38.55p 884000
06/04/2001 38.55p 38.55p 38.55p 38.55p 551470
05/04/2001 38.80p 38.80p 38.80p 38.80p 992490
04/04/2001 37.30p 37.30p 37.30p 37.30p 764500
03/04/2001 37.75p 37.75p 37.75p 37.75p 1059350
02/04/2001 38.25p 38.25p 38.25p 38.25p 890740
30/03/2001 38.00p 38.00p 38.00p 38.00p 508350
29/03/2001 37.15p 37.15p 37.15p 37.15p 1864780
28/03/2001 36.85p 36.85p 36.85p 36.85p 5497860
27/03/2001 37.60p 37.60p 37.60p 37.60p 444890
26/03/2001 37.65p 37.65p 37.65p 37.65p 2758040
23/03/2001 36.60p 36.60p 36.60p 36.60p 2080680
22/03/2001 35.70p 35.70p 35.70p 35.70p 875330
21/03/2001 37.25p 37.25p 37.25p 37.25p 1466150
20/03/2001 39.45p 39.45p 39.45p 39.45p 1167620
19/03/2001 39.40p 39.40p 39.40p 39.40p 568030
16/03/2001 40.10p 40.10p 40.10p 40.10p 4878470
15/03/2001 41.05p 41.05p 41.05p 41.05p 1248970
14/03/2001 40.75p 40.75p 40.75p 40.75p 1002050
13/03/2001 42.20p 42.20p 42.20p 42.20p 1967720
12/03/2001 43.20p 43.20p 43.20p 43.20p 694490
09/03/2001 44.35p 44.35p 44.35p 44.35p 525550
08/03/2001 44.60p 44.60p 44.60p 44.60p 770700
07/03/2001 44.30p 44.30p 44.30p 44.30p 574760
06/03/2001 44.40p 44.40p 44.40p 44.40p 912420
05/03/2001 43.65p 43.65p 43.65p 43.65p 622260
02/03/2001 43.65p 43.65p 43.65p 43.65p 4501450
01/03/2001 43.75p 43.75p 43.75p 43.75p 758890
28/02/2001 44.30p 44.30p 44.30p 44.30p 639830
27/02/2001 44.00p 44.00p 44.00p 44.00p 352830
26/02/2001 43.55p 43.55p 43.55p 43.55p 7357400
23/02/2001 43.50p 43.50p 43.50p 43.50p 1046700
22/02/2001 44.70p 44.70p 44.70p 44.70p 781450
21/02/2001 45.40p 45.40p 45.40p 45.40p 639870
20/02/2001 46.05p 46.05p 46.05p 46.05p 490340
19/02/2001 45.85p 45.85p 45.85p 45.85p 644770
16/02/2001 45.90p 45.90p 45.90p 45.90p 373600
15/02/2001 46.65p 46.65p 46.65p 46.65p 495700
14/02/2001 46.70p 46.70p 46.70p 46.70p 681290
13/02/2001 47.80p 47.80p 47.80p 47.80p 631650
12/02/2001 48.05p 48.05p 48.05p 48.05p 609380
09/02/2001 48.20p 48.20p 48.20p 48.20p 446760
08/02/2001 48.90p 48.90p 48.90p 48.90p 1042010
07/02/2001 48.90p 48.90p 48.90p 48.90p 822240
06/02/2001 49.05p 49.05p 49.05p 49.05p 718810
05/02/2001 48.95p 48.95p 48.95p 48.95p 366170
02/02/2001 48.95p 48.95p 48.95p 48.95p 249330
01/02/2001 48.95p 48.95p 48.95p 48.95p 622230
31/01/2001 48.75p 48.75p 48.75p 48.75p 888920
30/01/2001 48.45p 48.45p 48.45p 48.45p 417000
29/01/2001 48.15p 48.15p 48.15p 48.15p 345240
26/01/2001 48.15p 48.15p 48.15p 48.15p 407270
25/01/2001 48.65p 48.65p 48.65p 48.65p 934370
24/01/2001 48.70p 48.70p 48.70p 48.70p 541400
23/01/2001 48.05p 48.05p 48.05p 48.05p 565840
22/01/2001 48.50p 48.50p 48.50p 48.50p 316520
19/01/2001 48.60p 48.60p 48.60p 48.60p 773470
18/01/2001 48.65p 48.65p 48.65p 48.65p 756830
17/01/2001 48.60p 48.60p 48.60p 48.60p 520090
16/01/2001 48.25p 48.25p 48.25p 48.25p 1667600
15/01/2001 48.40p 48.40p 48.40p 48.40p 798690
12/01/2001 47.20p 47.20p 47.20p 47.20p 377650
11/01/2001 46.45p 46.45p 46.45p 46.45p 457170
10/01/2001 46.55p 46.55p 46.55p 46.55p 617110
09/01/2001 47.70p 47.70p 47.70p 47.70p 288870
08/01/2001 47.75p 47.75p 47.75p 47.75p 323230
05/01/2001 48.90p 48.90p 48.90p 48.90p 1031820
04/01/2001 49.10p 49.10p 49.10p 49.10p 1515630
03/01/2001 47.60p 47.60p 47.60p 47.60p 292260
02/01/2001 47.95p 47.95p 47.95p 47.95p 291140
29/12/2000 47.25p 47.25p 47.25p 47.25p 129620
28/12/2000 46.90p 46.90p 46.90p 46.90p 399950
27/12/2000 46.25p 46.25p 46.25p 46.25p 269010
22/12/2000 46.10p 46.10p 46.10p 46.10p 186200
21/12/2000 46.10p 46.10p 46.10p 46.10p 490290
20/12/2000 46.35p 46.35p 46.35p 46.35p 416010
19/12/2000 47.55p 47.55p 47.55p 47.55p 595090
18/12/2000 47.40p 47.40p 47.40p 47.40p 436990
15/12/2000 47.05p 47.05p 47.05p 47.05p 441960
14/12/2000 47.65p 47.65p 47.65p 47.65p 312480
13/12/2000 48.55p 48.55p 48.55p 48.55p 459900
12/12/2000 48.55p 48.55p 48.55p 48.55p 600340
11/12/2000 48.60p 48.60p 48.60p 48.60p 1315340
08/12/2000 48.95p 48.95p 48.95p 48.95p 1459770
07/12/2000 48.95p 48.95p 48.95p 48.95p 364820
06/12/2000 49.30p 49.30p 49.30p 49.30p 698420
05/12/2000 49.05p 49.05p 49.05p 49.05p 760210
04/12/2000 48.10p 48.10p 48.10p 48.10p 3985490
01/12/2000 48.40p 48.40p 48.40p 48.40p 562840
30/11/2000 47.45p 47.45p 47.45p 47.45p 599300
29/11/2000 47.90p 47.90p 47.90p 47.90p 530820
28/11/2000 48.00p 48.00p 48.00p 48.00p 205560
27/11/2000 48.60p 48.60p 48.60p 48.60p 1934960
24/11/2000 47.90p 47.90p 47.90p 47.90p 436520
23/11/2000 46.90p 46.90p 46.90p 46.90p 412870
22/11/2000 46.75p 46.75p 46.75p 46.75p 1018570
21/11/2000 47.75p 47.75p 47.75p 47.75p 639020
20/11/2000 48.30p 48.30p 48.30p 48.30p 1671270
17/11/2000 48.70p 48.70p 48.70p 48.70p 944540
16/11/2000 48.95p 48.95p 48.95p 48.95p 548690
15/11/2000 49.55p 49.55p 49.55p 49.55p 820020
14/11/2000 49.30p 49.30p 49.30p 49.30p 572880
13/11/2000 47.90p 47.90p 47.90p 47.90p 1339380
10/11/2000 49.45p 49.45p 49.45p 49.45p 510820
09/11/2000 49.45p 49.45p 49.45p 49.45p 555750
08/11/2000 50.00p 50.00p 50.00p 50.00p 740700
07/11/2000 50.10p 50.10p 50.10p 50.10p 455790
06/11/2000 50.75p 50.75p 50.75p 50.75p 839680
03/11/2000 50.30p 50.30p 50.30p 50.30p 507460
02/11/2000 50.00p 50.00p 50.00p 50.00p 764660

*Close Price adjusted for both dividends and splits