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
02/03/2022 142.00p 146.50p 139.50p 146.50p 177416
01/03/2022 149.00p 149.00p 142.04p 144.00p 179978
28/02/2022 149.00p 151.00p 143.02p 151.00p 115512
25/02/2022 149.00p 153.19p 146.91p 150.75p 336560
24/02/2022 143.00p 146.44p 140.66p 144.00p 159762
23/02/2022 149.50p 152.45p 149.49p 150.50p 157755
22/02/2022 145.00p 151.78p 145.00p 151.00p 219087
21/02/2022 149.50p 154.10p 148.00p 150.75p 228851
18/02/2022 155.00p 157.50p 152.00p 157.50p 166610
17/02/2022 156.00p 157.02p 152.75p 154.75p 109157
16/02/2022 156.00p 159.82p 153.40p 155.00p 96371
15/02/2022 156.00p 157.00p 153.78p 157.00p 64213
14/02/2022 154.00p 156.25p 150.79p 155.00p 170936
11/02/2022 158.50p 160.00p 156.02p 158.50p 125678
10/02/2022 159.00p 161.96p 158.50p 158.50p 151189
09/02/2022 156.50p 160.00p 152.00p 160.00p 124812
08/02/2022 157.80p 158.00p 154.50p 154.50p 50240
07/02/2022 153.10p 159.00p 153.10p 157.50p 33742
04/02/2022 155.50p 158.07p 155.00p 156.00p 213920
03/02/2022 156.00p 158.50p 155.50p 155.50p 155310
02/02/2022 158.00p 158.98p 156.52p 158.00p 224390
01/02/2022 156.50p 156.90p 153.92p 155.00p 154650
31/01/2022 152.50p 155.50p 152.50p 155.50p 245920
28/01/2022 153.00p 155.10p 148.90p 149.00p 183730
27/01/2022 152.50p 155.50p 150.70p 155.50p 167030
26/01/2022 154.50p 154.50p 153.00p 153.75p 56370
25/01/2022 153.00p 153.00p 149.51p 153.00p 91240
24/01/2022 154.00p 156.51p 148.50p 150.25p 95070
21/01/2022 157.00p 157.99p 154.00p 154.00p 135570
20/01/2022 157.50p 159.00p 157.50p 158.50p 77400
19/01/2022 158.50p 159.53p 157.00p 158.50p 197520
18/01/2022 159.50p 160.11p 157.50p 158.75p 200740
17/01/2022 159.50p 160.60p 159.40p 160.50p 279760
14/01/2022 161.50p 161.50p 158.00p 160.00p 212000
13/01/2022 158.50p 161.00p 158.50p 159.00p 78910
12/01/2022 159.00p 160.58p 158.84p 159.50p 19360
11/01/2022 159.00p 161.09p 158.00p 158.50p 61530
10/01/2022 159.50p 161.18p 158.07p 158.50p 92520
07/01/2022 161.50p 163.47p 160.50p 160.50p 84790
06/01/2022 162.00p 162.76p 161.16p 161.50p 159940
05/01/2022 165.50p 167.50p 164.20p 165.00p 138270
04/01/2022 164.00p 165.08p 162.97p 164.25p 117400
31/12/2021 164.00p 164.22p 161.39p 162.75p 17060
30/12/2021 163.50p 164.35p 161.66p 163.50p 105430
29/12/2021 163.00p 164.61p 162.48p 164.00p 170860
24/12/2021 161.50p 162.61p 161.50p 162.25p 21290
23/12/2021 162.50p 162.50p 160.35p 161.50p 24260
22/12/2021 162.00p 162.00p 160.00p 161.50p 74920
21/12/2021 160.50p 162.00p 158.50p 162.00p 114730
20/12/2021 160.00p 160.50p 158.00p 159.75p 110370
17/12/2021 160.50p 162.00p 160.00p 162.00p 88750
16/12/2021 165.50p 165.50p 161.61p 163.00p 107450
15/12/2021 160.50p 161.75p 160.00p 161.50p 296700
14/12/2021 162.00p 163.50p 161.00p 161.75p 87110
13/12/2021 161.50p 163.25p 161.50p 162.25p 196750
10/12/2021 162.00p 163.85p 161.50p 162.50p 139520
09/12/2021 164.00p 165.21p 162.50p 163.50p 332460
08/12/2021 162.50p 163.51p 162.37p 163.50p 350050
07/12/2021 161.00p 163.00p 159.74p 162.50p 459290
06/12/2021 159.50p 161.00p 158.03p 159.50p 83550
03/12/2021 157.50p 158.76p 157.50p 158.25p 321120
02/12/2021 157.50p 158.53p 157.00p 158.00p 61130
01/12/2021 159.00p 160.25p 158.10p 160.25p 187280
30/11/2021 155.50p 158.50p 155.00p 158.50p 104540
29/11/2021 158.50p 159.50p 157.94p 159.50p 102720
26/11/2021 157.50p 159.25p 156.50p 159.00p 171850
25/11/2021 161.00p 162.02p 161.00p 162.00p 183360
24/11/2021 162.00p 164.52p 159.70p 161.75p 303860
23/11/2021 164.50p 164.79p 162.00p 162.00p 1260800
22/11/2021 165.00p 166.54p 163.03p 165.25p 168250
19/11/2021 166.50p 168.00p 164.26p 166.00p 148110
18/11/2021 165.50p 167.00p 165.50p 165.50p 118420
17/11/2021 167.00p 167.77p 166.16p 166.75p 80520
16/11/2021 167.00p 167.54p 166.50p 167.50p 82400
15/11/2021 167.50p 167.56p 166.00p 167.50p 91930
12/11/2021 167.50p 168.30p 166.20p 168.25p 59350
11/11/2021 166.50p 168.00p 166.50p 168.00p 117120
10/11/2021 166.50p 168.30p 166.00p 167.00p 497120
09/11/2021 167.50p 168.43p 166.00p 167.25p 142210
08/11/2021 166.50p 168.76p 166.90p 167.75p 99110
05/11/2021 166.50p 168.39p 165.85p 167.00p 183490
04/11/2021 164.00p 166.42p 162.74p 166.00p 231550
03/11/2021 163.00p 163.90p 162.50p 163.00p 492080
02/11/2021 160.00p 163.83p 161.00p 163.25p 40260
01/11/2021 160.00p 162.80p 159.50p 162.50p 54450
29/10/2021 160.00p 161.78p 159.17p 161.25p 49790
28/10/2021 159.00p 162.00p 159.00p 160.75p 59390
27/10/2021 161.00p 161.67p 159.00p 159.00p 83790
26/10/2021 160.00p 160.50p 156.80p 160.50p 364350
25/10/2021 156.50p 159.49p 156.00p 158.00p 54100
22/10/2021 158.50p 158.50p 155.33p 155.50p 127850
21/10/2021 157.00p 158.16p 155.77p 157.50p 34780
20/10/2021 158.50p 158.50p 156.00p 157.50p 89870
19/10/2021 156.00p 158.26p 156.70p 157.75p 64180
18/10/2021 156.00p 157.76p 156.20p 157.00p 55500
15/10/2021 156.00p 157.99p 156.36p 157.00p 94670
14/10/2021 156.00p 157.00p 155.68p 157.00p 80500
13/10/2021 155.00p 155.59p 154.03p 155.25p 116740
12/10/2021 153.00p 155.61p 152.82p 155.25p 230900
11/10/2021 155.00p 155.85p 154.26p 155.25p 41500
08/10/2021 155.00p 156.11p 154.40p 155.00p 471940
07/10/2021 153.50p 155.25p 151.80p 155.25p 151540
06/10/2021 154.00p 156.36p 149.05p 153.00p 159550
05/10/2021 157.50p 157.50p 154.00p 156.25p 103170
04/10/2021 155.50p 157.61p 154.00p 154.00p 81590
01/10/2021 155.50p 158.00p 155.00p 155.00p 60230
30/09/2021 158.00p 159.47p 156.73p 159.00p 62630
29/09/2021 159.00p 159.00p 156.07p 159.00p 83490
28/09/2021 156.00p 158.50p 155.00p 155.00p 197880
27/09/2021 158.00p 160.00p 156.82p 157.50p 65940
24/09/2021 158.00p 159.00p 157.65p 158.00p 192610
23/09/2021 160.00p 160.00p 158.30p 159.00p 351250
22/09/2021 157.50p 159.50p 157.16p 159.00p 149470
21/09/2021 156.00p 157.50p 156.00p 157.00p 188780
20/09/2021 155.00p 157.30p 153.05p 156.00p 214420
17/09/2021 157.00p 158.50p 156.25p 157.00p 551170
16/09/2021 158.50p 158.87p 157.00p 158.00p 709450
15/09/2021 159.00p 159.58p 157.50p 157.50p 132340
14/09/2021 159.00p 159.72p 158.00p 158.50p 143290
13/09/2021 162.00p 162.00p 159.00p 159.25p 133650
10/09/2021 160.00p 161.19p 159.00p 159.50p 88720
09/09/2021 159.50p 161.00p 158.50p 160.50p 66440
08/09/2021 160.00p 161.90p 159.50p 160.25p 185470
07/09/2021 162.00p 163.74p 161.50p 161.50p 282370
06/09/2021 164.00p 164.50p 161.00p 161.00p 286060
03/09/2021 162.50p 163.76p 162.50p 163.00p 51250
02/09/2021 162.00p 163.20p 161.80p 162.00p 47360
01/09/2021 162.50p 163.30p 162.20p 163.00p 75960
31/08/2021 162.00p 162.95p 160.20p 162.75p 74610
27/08/2021 161.00p 161.85p 160.30p 161.50p 18250
26/08/2021 159.00p 161.50p 159.00p 161.00p 330940
25/08/2021 159.50p 161.90p 160.77p 161.00p 51670
24/08/2021 159.50p 162.90p 159.50p 159.50p 21720
23/08/2021 160.50p 162.50p 160.50p 161.50p 183010
20/08/2021 161.50p 162.50p 160.47p 161.25p 127860
19/08/2021 159.00p 162.35p 159.00p 159.00p 107060
18/08/2021 160.00p 163.00p 160.00p 160.00p 67370
17/08/2021 162.50p 162.50p 160.95p 161.50p 72720
16/08/2021 163.50p 163.05p 161.25p 161.25p 79710
13/08/2021 163.50p 163.50p 162.50p 163.00p 37500
12/08/2021 162.00p 163.20p 162.00p 162.00p 101560
11/08/2021 163.00p 163.00p 161.70p 162.00p 88850
10/08/2021 162.50p 163.20p 160.50p 161.25p 134850
09/08/2021 162.50p 163.85p 161.25p 163.00p 100310
06/08/2021 162.00p 163.00p 162.00p 162.25p 137060
05/08/2021 163.00p 163.50p 160.50p 163.50p 131040
04/08/2021 162.50p 162.90p 161.83p 162.25p 156700
03/08/2021 162.50p 163.17p 160.80p 161.25p 184040
02/08/2021 163.00p 163.46p 159.50p 161.00p 58970
30/07/2021 160.50p 162.20p 159.80p 161.00p 266670
29/07/2021 160.50p 162.50p 159.50p 160.00p 16540
28/07/2021 161.50p 161.80p 160.50p 161.25p 76500
27/07/2021 161.50p 161.70p 159.80p 160.75p 179890
26/07/2021 161.50p 162.58p 160.03p 161.00p 62110
23/07/2021 161.50p 162.00p 160.50p 160.50p 139340
22/07/2021 161.00p 161.50p 159.67p 160.00p 90490
21/07/2021 161.00p 161.50p 160.00p 160.50p 104590
20/07/2021 160.00p 160.50p 158.77p 160.00p 137730
19/07/2021 159.00p 160.37p 158.00p 159.00p 497570
16/07/2021 161.00p 161.77p 158.89p 160.00p 123140
15/07/2021 160.50p 161.90p 160.14p 160.25p 72830
14/07/2021 161.50p 162.00p 161.25p 161.25p 90270
13/07/2021 161.50p 162.40p 161.00p 161.25p 166490
12/07/2021 161.00p 162.99p 161.00p 161.00p 104640
09/07/2021 161.50p 163.00p 161.50p 162.00p 127660
08/07/2021 163.00p 163.00p 159.00p 159.00p 184660
07/07/2021 161.50p 162.50p 161.50p 162.50p 75120
06/07/2021 161.50p 162.44p 161.00p 161.75p 174630
05/07/2021 159.50p 162.00p 159.50p 161.50p 109310
02/07/2021 161.00p 161.00p 160.00p 161.00p 45280
01/07/2021 159.00p 162.00p 159.00p 160.00p 153240
30/06/2021 160.50p 161.50p 158.47p 159.50p 75760
29/06/2021 159.00p 160.50p 157.88p 160.00p 146840
28/06/2021 157.50p 159.00p 156.50p 157.25p 162470
25/06/2021 158.50p 159.12p 157.50p 157.50p 717430
24/06/2021 158.00p 159.50p 158.00p 158.75p 287030
23/06/2021 159.00p 160.34p 157.00p 157.00p 120700
22/06/2021 161.50p 161.50p 158.67p 159.50p 126200
21/06/2021 160.00p 160.83p 159.00p 160.00p 213420
18/06/2021 162.00p 163.01p 159.50p 163.00p 453640
17/06/2021 162.50p 163.25p 161.70p 162.50p 145820
16/06/2021 163.00p 165.64p 163.00p 164.50p 139030
15/06/2021 165.00p 166.68p 164.00p 165.00p 147390
14/06/2021 166.00p 166.50p 163.50p 163.50p 421240
11/06/2021 162.00p 164.00p 160.25p 163.50p 300170
10/06/2021 160.00p 162.63p 160.00p 162.50p 61500
09/06/2021 160.50p 162.67p 159.81p 161.25p 294850
08/06/2021 160.00p 163.00p 159.25p 163.00p 357100
07/06/2021 159.50p 159.50p 157.50p 158.00p 231580
04/06/2021 157.50p 158.50p 156.50p 158.00p 479170
03/06/2021 159.50p 159.50p 156.00p 158.00p 520410
02/06/2021 158.00p 159.00p 157.77p 158.50p 203630
01/06/2021 159.00p 159.50p 156.72p 159.25p 156910
28/05/2021 156.50p 158.50p 156.50p 158.50p 100570
27/05/2021 156.00p 158.24p 155.00p 156.00p 341900
26/05/2021 158.50p 158.50p 156.00p 158.25p 74390
25/05/2021 158.00p 158.03p 156.00p 157.00p 123600
24/05/2021 157.50p 158.32p 156.00p 156.25p 503560
21/05/2021 156.50p 157.62p 156.25p 156.50p 233240
20/05/2021 156.50p 158.77p 155.20p 156.50p 444530

*Close Price adjusted for both dividends and splits