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
14/01/2000 46.25p 46.25p 46.25p 46.25p 8528490
13/01/2000 45.95p 45.95p 45.95p 45.95p 2090230
12/01/2000 45.90p 45.90p 45.90p 45.90p 471040
11/01/2000 45.95p 45.95p 45.95p 45.95p 1227970
10/01/2000 46.05p 46.05p 46.05p 46.05p 888680
07/01/2000 45.15p 45.15p 45.15p 45.15p 1216140
06/01/2000 44.35p 44.35p 44.35p 44.35p 2514000
05/01/2000 45.60p 45.60p 45.60p 45.60p 2329260
04/01/2000 46.75p 46.75p 46.75p 46.75p 1280920
30/12/1999 47.70p 47.70p 47.70p 47.70p 535930
29/12/1999 46.75p 46.75p 46.75p 46.75p 602250
24/12/1999 46.20p 46.20p 46.20p 46.20p 184570
23/12/1999 45.85p 45.85p 45.85p 45.85p 810910
22/12/1999 44.80p 44.80p 44.80p 44.80p 399410
21/12/1999 44.60p 44.60p 44.60p 44.60p 822680
20/12/1999 44.20p 44.20p 44.20p 44.20p 4469990
17/12/1999 44.05p 44.05p 44.05p 44.05p 1389970
16/12/1999 43.15p 43.15p 43.15p 43.15p 1044470
15/12/1999 42.70p 42.70p 42.70p 42.70p 765230
14/12/1999 42.90p 42.90p 42.90p 42.90p 1252450
13/12/1999 42.90p 42.90p 42.90p 42.90p 1534330
10/12/1999 42.55p 42.55p 42.55p 42.55p 260720
09/12/1999 42.55p 42.55p 42.55p 42.55p 679930
08/12/1999 42.25p 42.25p 42.25p 42.25p 933010
07/12/1999 42.22p 42.22p 42.22p 42.22p 1996830
06/12/1999 42.25p 42.25p 42.25p 42.25p 1103770
03/12/1999 42.58p 42.58p 42.58p 42.58p 4199860
02/12/1999 41.85p 41.85p 41.85p 41.85p 1536520
01/12/1999 41.48p 41.48p 41.48p 41.48p 528250
30/11/1999 41.45p 41.45p 41.45p 41.45p 1022170
29/11/1999 41.80p 41.80p 41.80p 41.80p 548250
26/11/1999 41.65p 41.65p 41.65p 41.65p 1402060
25/11/1999 41.05p 41.05p 41.05p 41.05p 567760
24/11/1999 40.40p 40.40p 40.40p 40.40p 764860
23/11/1999 40.18p 40.18p 40.18p 40.18p 2305230
22/11/1999 40.35p 40.35p 40.35p 40.35p 1998340
19/11/1999 40.50p 40.50p 40.50p 40.50p 817690
18/11/1999 40.03p 40.03p 40.03p 40.03p 714780
17/11/1999 39.60p 39.60p 39.60p 39.60p 1362100
16/11/1999 39.50p 39.50p 39.50p 39.50p 1210770
15/11/1999 38.92p 38.92p 38.92p 38.92p 752180
12/11/1999 38.70p 38.70p 38.70p 38.70p 1332590
11/11/1999 38.90p 38.90p 38.90p 38.90p 692400
10/11/1999 38.25p 38.25p 38.25p 38.25p 543660
09/11/1999 38.25p 38.25p 38.25p 38.25p 1129570
08/11/1999 37.25p 37.25p 37.25p 37.25p 1445330
05/11/1999 36.60p 36.60p 36.60p 36.60p 570130
04/11/1999 35.85p 35.85p 35.85p 35.85p 217510
03/11/1999 35.65p 35.65p 35.65p 35.65p 1028720
02/11/1999 35.25p 35.25p 35.25p 35.25p 677370
01/11/1999 35.15p 35.15p 35.15p 35.15p 844160
29/10/1999 35.00p 35.00p 35.00p 35.00p 2384590
28/10/1999 34.20p 34.20p 34.20p 34.20p 561790
27/10/1999 33.65p 33.65p 33.65p 33.65p 2160770
26/10/1999 33.70p 33.70p 33.70p 33.70p 2298610
25/10/1999 33.55p 33.55p 33.55p 33.55p 852340
22/10/1999 33.40p 33.40p 33.40p 33.40p 605130
21/10/1999 33.25p 33.25p 33.25p 33.25p 791170
20/10/1999 33.70p 33.70p 33.70p 33.70p 973180
19/10/1999 33.70p 33.70p 33.70p 33.70p 790700
18/10/1999 33.20p 33.20p 33.20p 33.20p 565060
15/10/1999 33.60p 33.60p 33.60p 33.60p 953050
14/10/1999 34.25p 34.25p 34.25p 34.25p 584860
13/10/1999 34.40p 34.40p 34.40p 34.40p 1425930
12/10/1999 34.70p 34.70p 34.70p 34.70p 3315970
11/10/1999 34.85p 34.85p 34.85p 34.85p 432950
08/10/1999 34.75p 34.75p 34.75p 34.75p 324010
07/10/1999 34.75p 34.75p 34.75p 34.75p 425480
06/10/1999 34.45p 34.45p 34.45p 34.45p 288970
05/10/1999 34.30p 34.30p 34.30p 34.30p 344700
04/10/1999 34.15p 34.15p 34.15p 34.15p 357970
01/10/1999 33.97p 33.97p 33.97p 33.97p 959370
30/09/1999 34.10p 34.10p 34.10p 34.10p 424560
29/09/1999 34.10p 34.10p 34.10p 34.10p 1003850
28/09/1999 34.35p 34.35p 34.35p 34.35p 779300
27/09/1999 34.70p 34.70p 34.70p 34.70p 798800
24/09/1999 34.25p 34.25p 34.25p 34.25p 595790
23/09/1999 34.70p 34.70p 34.70p 34.70p 910200
22/09/1999 34.20p 34.20p 34.20p 34.20p 1021110
21/09/1999 34.60p 34.60p 34.60p 34.60p 543030
20/09/1999 35.30p 35.30p 35.30p 35.30p 261420
17/09/1999 35.20p 35.20p 35.20p 35.20p 280060
16/09/1999 35.00p 35.00p 35.00p 35.00p 555430
15/09/1999 35.70p 35.70p 35.70p 35.70p 1584190
14/09/1999 36.40p 36.40p 36.40p 36.40p 388440
13/09/1999 37.00p 37.00p 37.00p 37.00p 2556770
10/09/1999 37.20p 37.20p 37.20p 37.20p 362100
09/09/1999 36.80p 36.80p 36.80p 36.80p 1028180
08/09/1999 36.45p 36.45p 36.45p 36.45p 718750
07/09/1999 36.50p 36.50p 36.50p 36.50p 361200
06/09/1999 36.48p 36.48p 36.48p 36.48p 777410
03/09/1999 36.40p 36.40p 36.40p 36.40p 282330
02/09/1999 36.18p 36.18p 36.18p 36.18p 483630
01/09/1999 36.25p 36.25p 36.25p 36.25p 895310
31/08/1999 35.95p 35.95p 35.95p 35.95p 533680
27/08/1999 36.38p 36.38p 36.38p 36.38p 458190
26/08/1999 36.30p 36.30p 36.30p 36.30p 532150
25/08/1999 36.10p 36.10p 36.10p 36.10p 1075830
24/08/1999 35.78p 35.78p 35.78p 35.78p 247230
23/08/1999 35.85p 35.85p 35.85p 35.85p 470120
20/08/1999 35.33p 35.33p 35.33p 35.33p 641480
19/08/1999 35.15p 35.15p 35.15p 35.15p 1365950
18/08/1999 35.30p 35.30p 35.30p 35.30p 397280
17/08/1999 35.23p 35.23p 35.23p 35.23p 607700
16/08/1999 35.23p 35.23p 35.23p 35.23p 293650
13/08/1999 35.12p 35.12p 35.12p 35.12p 922040
12/08/1999 34.85p 34.85p 34.85p 34.85p 300880
11/08/1999 34.67p 34.67p 34.67p 34.67p 733280
10/08/1999 34.40p 34.40p 34.40p 34.40p 1539930
09/08/1999 34.70p 34.70p 34.70p 34.70p 551650
06/08/1999 34.58p 34.58p 34.58p 34.58p 330000
05/08/1999 34.45p 34.45p 34.45p 34.45p 1918260
04/08/1999 34.85p 34.85p 34.85p 34.85p 1231820
03/08/1999 34.70p 34.70p 34.70p 34.70p 911550
02/08/1999 34.43p 34.43p 34.43p 34.43p 1312140
30/07/1999 34.45p 34.45p 34.45p 34.45p 1003510
29/07/1999 34.40p 34.40p 34.40p 34.40p 319950
28/07/1999 35.15p 35.15p 35.15p 35.15p 1297340
27/07/1999 34.80p 34.80p 34.80p 34.80p 1156450
26/07/1999 34.50p 34.50p 34.50p 34.50p 842810
23/07/1999 35.30p 35.30p 35.30p 35.30p 1261740
22/07/1999 35.50p 35.50p 35.50p 35.50p 11650840
21/07/1999 35.65p 35.65p 35.65p 35.65p 571210
20/07/1999 35.50p 35.50p 35.50p 35.50p 1114230
19/07/1999 35.70p 35.70p 35.70p 35.70p 613010
16/07/1999 35.55p 35.55p 35.55p 35.55p 612400
15/07/1999 35.50p 35.50p 35.50p 35.50p 480390
14/07/1999 35.35p 35.35p 35.35p 35.35p 1169330
13/07/1999 35.20p 35.20p 35.20p 35.20p 384000
12/07/1999 35.55p 35.55p 35.55p 35.55p 382430
09/07/1999 35.30p 35.30p 35.30p 35.30p 738610
08/07/1999 35.20p 35.20p 35.20p 35.20p 963800
07/07/1999 34.65p 34.65p 34.65p 34.65p 2234190
06/07/1999 34.38p 34.38p 34.38p 34.38p 443110
05/07/1999 34.40p 34.40p 34.40p 34.40p 1980670
02/07/1999 33.80p 33.80p 33.80p 33.80p 1301080
01/07/1999 33.70p 33.70p 33.70p 33.70p 1288450
30/06/1999 33.20p 33.20p 33.20p 33.20p 1462000
29/06/1999 33.05p 33.05p 33.05p 33.05p 2096460
28/06/1999 33.10p 33.10p 33.10p 33.10p 473930
25/06/1999 32.75p 32.75p 32.75p 32.75p 4242660
24/06/1999 32.70p 32.70p 32.70p 32.70p 770270
23/06/1999 33.10p 33.10p 33.10p 33.10p 6699250
22/06/1999 33.45p 33.45p 33.45p 33.45p 585000
21/06/1999 33.50p 33.50p 33.50p 33.50p 665220
18/06/1999 33.43p 33.43p 33.43p 33.43p 2046810
17/06/1999 33.45p 33.45p 33.45p 33.45p 623690
16/06/1999 33.55p 33.55p 33.55p 33.55p 1501840
15/06/1999 33.50p 33.50p 33.50p 33.50p 520770
14/06/1999 33.60p 33.60p 33.60p 33.60p 1122930
11/06/1999 33.65p 33.65p 33.65p 33.65p 2441960
10/06/1999 33.50p 33.50p 33.50p 33.50p 5290660
09/06/1999 32.95p 32.95p 32.95p 32.95p 3968020
08/06/1999 32.60p 32.60p 32.60p 32.60p 938250
07/06/1999 32.35p 32.35p 32.35p 32.35p 288800
04/06/1999 32.30p 32.30p 32.30p 32.30p 485750
03/06/1999 32.40p 32.40p 32.40p 32.40p 508970
02/06/1999 32.40p 32.40p 32.40p 32.40p 716000
01/06/1999 32.50p 32.50p 32.50p 32.50p 1884050

*Close Price adjusted for both dividends and splits