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
01/11/2000 48.35p 48.35p 48.35p 48.35p 478690
31/10/2000 47.75p 47.75p 47.75p 47.75p 588940
30/10/2000 47.25p 47.25p 47.25p 47.25p 373930
27/10/2000 47.25p 47.25p 47.25p 47.25p 596240
26/10/2000 46.90p 46.90p 46.90p 46.90p 431230
25/10/2000 46.95p 46.95p 46.95p 46.95p 1347890
24/10/2000 47.05p 47.05p 47.05p 47.05p 858920
23/10/2000 47.00p 47.00p 47.00p 47.00p 541570
20/10/2000 47.25p 47.25p 47.25p 47.25p 479450
19/10/2000 46.70p 46.70p 46.70p 46.70p 1884080
18/10/2000 44.90p 44.90p 44.90p 44.90p 875570
17/10/2000 46.95p 46.95p 46.95p 46.95p 2505410
16/10/2000 47.10p 47.10p 47.10p 47.10p 856740
13/10/2000 46.65p 46.65p 46.65p 46.65p 957860
12/10/2000 47.35p 47.35p 47.35p 47.35p 1516450
11/10/2000 47.30p 47.30p 47.30p 47.30p 867690
10/10/2000 49.45p 49.45p 49.45p 49.45p 460840
09/10/2000 49.50p 49.50p 49.50p 49.50p 327180
06/10/2000 50.85p 50.85p 50.85p 50.85p 792050
05/10/2000 51.15p 51.15p 51.15p 51.15p 848630
04/10/2000 51.05p 51.05p 51.05p 51.05p 608870
03/10/2000 50.80p 50.80p 50.80p 50.80p 874320
02/10/2000 50.75p 50.75p 50.75p 50.75p 868250
29/09/2000 51.10p 51.10p 51.10p 51.10p 1084770
28/09/2000 51.00p 51.00p 51.00p 51.00p 2020850
27/09/2000 51.00p 51.00p 51.00p 51.00p 985710
26/09/2000 50.10p 50.10p 50.10p 50.10p 604580
25/09/2000 50.15p 50.15p 50.15p 50.15p 641030
22/09/2000 49.55p 49.55p 49.55p 49.55p 585640
21/09/2000 50.20p 50.20p 50.20p 50.20p 1541810
20/09/2000 51.40p 51.40p 51.40p 51.40p 826810
19/09/2000 51.65p 51.65p 51.65p 51.65p 814100
18/09/2000 52.30p 52.30p 52.30p 52.30p 402530
15/09/2000 52.45p 52.45p 52.45p 52.45p 344850
14/09/2000 52.65p 52.65p 52.65p 52.65p 488350
13/09/2000 52.05p 52.05p 52.05p 52.05p 1276270
12/09/2000 52.40p 52.40p 52.40p 52.40p 770930
11/09/2000 53.05p 53.05p 53.05p 53.05p 1024350
08/09/2000 53.80p 53.80p 53.80p 53.80p 737850
07/09/2000 53.80p 53.80p 53.80p 53.80p 430140
06/09/2000 54.10p 54.10p 54.10p 54.10p 962030
05/09/2000 54.50p 54.50p 54.50p 54.50p 672960
04/09/2000 54.80p 54.80p 54.80p 54.80p 1295280
01/09/2000 54.50p 54.50p 54.50p 54.50p 1061180
31/08/2000 53.70p 53.70p 53.70p 53.70p 1311530
30/08/2000 53.65p 53.65p 53.65p 53.65p 1196970
29/08/2000 53.70p 53.70p 53.70p 53.70p 828780
25/08/2000 53.65p 53.65p 53.65p 53.65p 1009230
24/08/2000 53.50p 53.50p 53.50p 53.50p 592200
23/08/2000 53.20p 53.20p 53.20p 53.20p 678610
22/08/2000 53.90p 53.90p 53.90p 53.90p 1131410
21/08/2000 53.50p 53.50p 53.50p 53.50p 730020
18/08/2000 53.00p 53.00p 53.00p 53.00p 705060
17/08/2000 52.60p 52.60p 52.60p 52.60p 783810
16/08/2000 52.35p 52.35p 52.35p 52.35p 585330
15/08/2000 52.15p 52.15p 52.15p 52.15p 757530
14/08/2000 51.80p 51.80p 51.80p 51.80p 636800
11/08/2000 51.65p 51.65p 51.65p 51.65p 993760
10/08/2000 51.45p 51.45p 51.45p 51.45p 1001120
09/08/2000 51.35p 51.35p 51.35p 51.35p 611370
08/08/2000 51.00p 51.00p 51.00p 51.00p 728140
07/08/2000 51.30p 51.30p 51.30p 51.30p 606650
04/08/2000 51.65p 51.65p 51.65p 51.65p 889710
03/08/2000 51.85p 51.85p 51.85p 51.85p 538280
02/08/2000 53.00p 53.00p 53.00p 53.00p 713160
01/08/2000 53.05p 53.05p 53.05p 53.05p 1054390
31/07/2000 53.05p 53.05p 53.05p 53.05p 726980
28/07/2000 53.25p 53.25p 53.25p 53.25p 667810
27/07/2000 54.10p 54.10p 54.10p 54.10p 695430
26/07/2000 54.30p 54.30p 54.30p 54.30p 555720
25/07/2000 54.65p 54.65p 54.65p 54.65p 14938780
24/07/2000 54.75p 54.75p 54.75p 54.75p 719990
21/07/2000 54.90p 54.90p 54.90p 54.90p 1952870
20/07/2000 55.75p 55.75p 55.75p 55.75p 1153340
19/07/2000 56.35p 56.35p 56.35p 56.35p 954910
18/07/2000 55.30p 55.30p 55.30p 55.30p 3051930
17/07/2000 55.30p 55.30p 55.30p 55.30p 1088880
14/07/2000 55.20p 55.20p 55.20p 55.20p 271710
13/07/2000 55.00p 55.00p 55.00p 55.00p 785660
12/07/2000 55.20p 55.20p 55.20p 55.20p 695650
11/07/2000 54.25p 54.25p 54.25p 54.25p 681750
10/07/2000 54.05p 54.05p 54.05p 54.05p 733480
07/07/2000 53.40p 53.40p 53.40p 53.40p 4545210
06/07/2000 53.10p 53.10p 53.10p 53.10p 678400
05/07/2000 53.15p 53.15p 53.15p 53.15p 474610
04/07/2000 53.05p 53.05p 53.05p 53.05p 1229280
03/07/2000 53.00p 53.00p 53.00p 53.00p 1585150
30/06/2000 51.95p 51.95p 51.95p 51.95p 1075920
29/06/2000 52.15p 52.15p 52.15p 52.15p 858190
28/06/2000 53.10p 53.10p 53.10p 53.10p 868500
27/06/2000 53.35p 53.35p 53.35p 53.35p 1290700
26/06/2000 53.40p 53.40p 53.40p 53.40p 2552460
23/06/2000 53.55p 53.55p 53.55p 53.55p 3310780
22/06/2000 53.85p 53.85p 53.85p 53.85p 922360
21/06/2000 53.85p 53.85p 53.85p 53.85p 689550
20/06/2000 53.85p 53.85p 53.85p 53.85p 1107030
19/06/2000 53.75p 53.75p 53.75p 53.75p 657400
16/06/2000 53.65p 53.65p 53.65p 53.65p 855430
15/06/2000 53.60p 53.60p 53.60p 53.60p 455210
14/06/2000 53.60p 53.60p 53.60p 53.60p 1016420
13/06/2000 53.50p 53.50p 53.50p 53.50p 726810
12/06/2000 53.65p 53.65p 53.65p 53.65p 1057250
09/06/2000 53.60p 53.60p 53.60p 53.60p 2704920
08/06/2000 53.55p 53.55p 53.55p 53.55p 563790
07/06/2000 53.30p 53.30p 53.30p 53.30p 1081990
06/06/2000 53.35p 53.35p 53.35p 53.35p 759850
05/06/2000 52.95p 52.95p 52.95p 52.95p 305420
31/05/2000 50.90p 50.90p 50.90p 50.90p 784330
26/05/2000 48.60p 48.60p 48.60p 48.60p 808250
25/05/2000 48.75p 48.75p 48.75p 48.75p 1916500
24/05/2000 48.05p 48.05p 48.05p 48.05p 1913520
23/05/2000 48.45p 48.45p 48.45p 48.45p 1065050
22/05/2000 48.40p 48.40p 48.40p 48.40p 413270
19/05/2000 49.30p 49.30p 49.30p 49.30p 370780
18/05/2000 50.40p 50.40p 50.40p 50.40p 1475890
17/05/2000 50.15p 50.15p 50.15p 50.15p 882580
16/05/2000 50.60p 50.60p 50.60p 50.60p 730580
15/05/2000 49.30p 49.30p 49.30p 49.30p 624180
12/05/2000 49.35p 49.35p 49.35p 49.35p 220650
11/05/2000 48.85p 48.85p 48.85p 48.85p 1741170
10/05/2000 48.85p 48.85p 48.85p 48.85p 965380
09/05/2000 49.15p 49.15p 49.15p 49.15p 1805100
08/05/2000 49.60p 49.60p 49.60p 49.60p 828900
05/05/2000 49.55p 49.55p 49.55p 49.55p 431800
04/05/2000 48.65p 48.65p 48.65p 48.65p 584230
03/05/2000 48.85p 48.85p 48.85p 48.85p 890250
02/05/2000 49.25p 49.25p 49.25p 49.25p 274050
28/04/2000 48.60p 48.60p 48.60p 48.60p 695700
27/04/2000 48.15p 48.15p 48.15p 48.15p 953190
26/04/2000 48.70p 48.70p 48.70p 48.70p 461380
25/04/2000 48.25p 48.25p 48.25p 48.25p 385650
20/04/2000 47.85p 47.85p 47.85p 47.85p 2356010
19/04/2000 47.30p 47.30p 47.30p 47.30p 1661540
18/04/2000 46.70p 46.70p 46.70p 46.70p 599940
17/04/2000 46.50p 46.50p 46.50p 46.50p 686610
14/04/2000 48.30p 48.30p 48.30p 48.30p 1639600
13/04/2000 49.70p 49.70p 49.70p 49.70p 865000
12/04/2000 50.05p 50.05p 50.05p 50.05p 654390
11/04/2000 49.80p 49.80p 49.80p 49.80p 705340
10/04/2000 50.30p 50.30p 50.30p 50.30p 749250
07/04/2000 49.20p 49.20p 49.20p 49.20p 747430
06/04/2000 48.80p 48.80p 48.80p 48.80p 1664590
05/04/2000 47.55p 47.55p 47.55p 47.55p 270870
04/04/2000 48.95p 48.95p 48.95p 48.95p 1772210
03/04/2000 49.65p 49.65p 49.65p 49.65p 1005130
31/03/2000 50.55p 50.55p 50.55p 50.55p 1730720
30/03/2000 50.70p 50.70p 50.70p 50.70p 1261750
29/03/2000 52.45p 52.45p 52.45p 52.45p 962310
28/03/2000 52.85p 52.85p 52.85p 52.85p 1221430
27/03/2000 52.85p 52.85p 52.85p 52.85p 1503980
24/03/2000 52.95p 52.95p 52.95p 52.95p 928810
23/03/2000 52.50p 52.50p 52.50p 52.50p 976680
22/03/2000 53.05p 53.05p 53.05p 53.05p 1069330
21/03/2000 53.10p 53.10p 53.10p 53.10p 822440
20/03/2000 53.90p 53.90p 53.90p 53.90p 1024390
17/03/2000 54.20p 54.20p 54.20p 54.20p 2297780
16/03/2000 54.15p 54.15p 54.15p 54.15p 1221710
15/03/2000 54.30p 54.30p 54.30p 54.30p 751130
14/03/2000 54.60p 54.60p 54.60p 54.60p 1175640
13/03/2000 53.95p 53.95p 53.95p 53.95p 780810
10/03/2000 55.60p 55.60p 55.60p 55.60p 689880
09/03/2000 55.10p 55.10p 55.10p 55.10p 2140610
08/03/2000 54.80p 54.80p 54.80p 54.80p 1165410
07/03/2000 55.75p 55.75p 55.75p 55.75p 1389360
06/03/2000 56.15p 56.15p 56.15p 56.15p 1608860
03/03/2000 54.65p 54.65p 54.65p 54.65p 748900
02/03/2000 53.95p 53.95p 53.95p 53.95p 659660
01/03/2000 53.65p 53.65p 53.65p 53.65p 717440
29/02/2000 53.20p 53.20p 53.20p 53.20p 2350880
28/02/2000 52.20p 52.20p 52.20p 52.20p 1272590
25/02/2000 52.85p 52.85p 52.85p 52.85p 2108390
24/02/2000 52.45p 52.45p 52.45p 52.45p 1376760
23/02/2000 52.25p 52.25p 52.25p 52.25p 2627340
22/02/2000 52.25p 52.25p 52.25p 52.25p 944670
21/02/2000 52.35p 52.35p 52.35p 52.35p 559520
18/02/2000 53.30p 53.30p 53.30p 53.30p 1456640
17/02/2000 53.40p 53.40p 53.40p 53.40p 2307910
16/02/2000 54.15p 54.15p 54.15p 54.15p 1371710
15/02/2000 54.05p 54.05p 54.05p 54.05p 1434390
14/02/2000 53.65p 53.65p 53.65p 53.65p 624470
11/02/2000 53.75p 53.75p 53.75p 53.75p 3099740
10/02/2000 52.85p 52.85p 52.85p 52.85p 983880
09/02/2000 54.10p 54.10p 54.10p 54.10p 1229350
08/02/2000 52.85p 52.85p 52.85p 52.85p 736760
07/02/2000 50.35p 50.35p 50.35p 50.35p 2219760
04/02/2000 49.65p 49.65p 49.65p 49.65p 458410
03/02/2000 48.60p 48.60p 48.60p 48.60p 730670
02/02/2000 47.30p 47.30p 47.30p 47.30p 361280
01/02/2000 46.90p 46.90p 46.90p 46.90p 648050
31/01/2000 46.55p 46.55p 46.55p 46.55p 603940
28/01/2000 46.95p 46.95p 46.95p 46.95p 3867970
27/01/2000 47.10p 47.10p 47.10p 47.10p 1950630
26/01/2000 46.70p 46.70p 46.70p 46.70p 553590
25/01/2000 46.20p 46.20p 46.20p 46.20p 1016290
24/01/2000 46.60p 46.60p 46.60p 46.60p 767740
21/01/2000 46.50p 46.50p 46.50p 46.50p 617210
20/01/2000 46.70p 46.70p 46.70p 46.70p 831990
19/01/2000 46.40p 46.40p 46.40p 46.40p 483080
18/01/2000 46.60p 46.60p 46.60p 46.60p 1658470
17/01/2000 46.70p 46.70p 46.70p 46.70p 961980

*Close Price adjusted for both dividends and splits