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
19/05/2021 159.50p 157.08p 155.50p 156.50p 260430
18/05/2021 159.50p 159.50p 157.86p 158.00p 150890
17/05/2021 158.00p 158.00p 156.50p 157.25p 222260
14/05/2021 156.00p 157.40p 156.00p 157.00p 218580
13/05/2021 152.00p 155.50p 151.60p 154.00p 87940
12/05/2021 153.50p 154.00p 152.98p 154.00p 122560
11/05/2021 155.50p 155.96p 153.00p 153.00p 169600
10/05/2021 159.00p 160.50p 155.00p 156.00p 244580
07/05/2021 159.50p 160.48p 158.69p 159.75p 206050
06/05/2021 159.50p 159.50p 158.00p 158.75p 132740
05/05/2021 157.00p 159.00p 156.50p 158.75p 258190
04/05/2021 158.00p 160.50p 157.25p 157.25p 336650
30/04/2021 156.00p 160.00p 156.00p 158.50p 285080
29/04/2021 159.00p 160.54p 158.26p 158.50p 296910
28/04/2021 157.50p 159.50p 157.49p 158.50p 240950
27/04/2021 156.50p 157.50p 155.75p 155.75p 53640
26/04/2021 156.50p 157.50p 155.00p 155.75p 161720
23/04/2021 154.00p 159.50p 153.50p 155.50p 273360
22/04/2021 154.00p 155.50p 153.01p 154.00p 256270
21/04/2021 153.00p 154.99p 151.87p 153.00p 275060
20/04/2021 156.00p 156.20p 151.00p 151.25p 252800
19/04/2021 154.50p 161.50p 154.00p 155.50p 215250
16/04/2021 155.50p 156.00p 154.00p 155.00p 225830
15/04/2021 156.50p 156.50p 154.65p 154.75p 175420
14/04/2021 153.50p 158.00p 151.82p 155.50p 252570
13/04/2021 151.50p 153.00p 150.06p 153.00p 150490
12/04/2021 150.00p 152.40p 149.00p 150.25p 208590
09/04/2021 149.50p 150.50p 148.10p 150.00p 64850
08/04/2021 150.50p 150.96p 148.55p 149.00p 88050
07/04/2021 150.50p 150.50p 148.50p 148.50p 116750
06/04/2021 149.00p 149.87p 147.01p 149.50p 177250
01/04/2021 147.50p 148.83p 145.50p 147.25p 124940
31/03/2021 147.00p 147.02p 144.55p 145.50p 159070
30/03/2021 143.50p 145.53p 143.50p 145.00p 69270
29/03/2021 144.50p 145.00p 143.13p 144.00p 593210
26/03/2021 143.00p 145.50p 142.73p 143.50p 785510
25/03/2021 143.00p 144.87p 141.50p 142.00p 68250
24/03/2021 142.50p 145.13p 142.50p 143.50p 229610
23/03/2021 143.00p 144.97p 142.11p 143.00p 165380
22/03/2021 143.00p 145.34p 142.50p 145.25p 132920
19/03/2021 144.00p 145.00p 143.60p 144.50p 88880
18/03/2021 146.50p 145.98p 144.50p 145.00p 109630
17/03/2021 146.50p 146.50p 143.00p 144.50p 233080
16/03/2021 144.50p 145.50p 138.00p 145.25p 294720
15/03/2021 145.50p 146.30p 143.00p 143.75p 109530
12/03/2021 144.50p 146.32p 143.00p 145.00p 105730
11/03/2021 143.50p 146.00p 143.50p 145.50p 166760
10/03/2021 142.00p 142.25p 139.28p 142.25p 95840
09/03/2021 142.00p 142.00p 140.22p 141.25p 83710
08/03/2021 139.00p 140.83p 138.51p 140.50p 332460
05/03/2021 139.50p 140.35p 137.56p 140.00p 130170
04/03/2021 140.00p 140.50p 138.50p 139.75p 103530
03/03/2021 141.00p 142.00p 140.00p 140.00p 244620
02/03/2021 139.50p 141.00p 138.23p 141.00p 274690
01/03/2021 140.00p 141.29p 137.18p 139.75p 589170
26/02/2021 138.00p 139.15p 136.00p 137.75p 208950
25/02/2021 139.50p 139.50p 137.80p 138.50p 285620
24/02/2021 137.50p 137.75p 136.00p 137.75p 156100
23/02/2021 137.50p 138.77p 135.52p 137.00p 262670
22/02/2021 138.50p 138.94p 137.50p 138.00p 99180
19/02/2021 138.50p 141.00p 138.50p 140.00p 87850
18/02/2021 141.50p 141.94p 138.50p 140.00p 95730
17/02/2021 142.00p 142.88p 141.00p 142.25p 73000
16/02/2021 143.00p 144.50p 142.00p 144.50p 317790
15/02/2021 143.50p 143.84p 142.96p 143.75p 83600
12/02/2021 142.50p 144.00p 142.00p 144.00p 607200
11/02/2021 144.50p 144.50p 142.00p 143.50p 65930
10/02/2021 143.50p 144.40p 142.00p 143.25p 111070
09/02/2021 144.50p 144.40p 143.50p 144.00p 12950
08/02/2021 144.50p 145.00p 143.58p 144.50p 127350
05/02/2021 140.50p 143.00p 140.50p 143.00p 196390
04/02/2021 141.00p 142.00p 140.50p 141.50p 371190
03/02/2021 141.00p 142.00p 140.00p 141.50p 195860
02/02/2021 139.00p 141.07p 138.51p 140.75p 109940
01/02/2021 139.00p 141.19p 137.50p 139.00p 171590
29/01/2021 139.00p 140.95p 137.50p 140.50p 154070
28/01/2021 142.00p 142.81p 138.03p 141.00p 101250
27/01/2021 142.00p 143.50p 140.50p 141.25p 47550
26/01/2021 142.50p 144.73p 142.50p 143.75p 48290
25/01/2021 145.00p 146.00p 142.50p 142.50p 46470
22/01/2021 147.00p 147.00p 143.75p 143.75p 62400
21/01/2021 147.00p 147.00p 144.50p 147.00p 128400
20/01/2021 144.50p 146.50p 142.50p 146.50p 104200
19/01/2021 147.50p 145.99p 144.00p 144.25p 55780
18/01/2021 147.50p 145.24p 143.16p 144.25p 83120
15/01/2021 147.50p 147.50p 143.25p 143.25p 59710
14/01/2021 147.50p 147.50p 144.50p 145.00p 55410
13/01/2021 146.00p 146.78p 144.50p 145.50p 104030
12/01/2021 146.00p 146.00p 142.54p 144.75p 83700
11/01/2021 147.00p 147.51p 145.00p 145.25p 67940
08/01/2021 147.00p 148.80p 145.59p 146.00p 77040
07/01/2021 147.00p 148.80p 146.00p 146.50p 76560
06/01/2021 144.00p 148.17p 146.00p 147.50p 55610
05/01/2021 144.00p 146.36p 144.50p 145.50p 43160
04/01/2021 144.00p 147.58p 144.00p 144.00p 101010
31/12/2020 144.50p 145.55p 144.50p 145.00p 34620
30/12/2020 146.50p 148.10p 146.40p 147.25p 101400
29/12/2020 145.50p 148.00p 143.20p 147.25p 119190
24/12/2020 144.00p 144.00p 140.57p 142.00p 58980
23/12/2020 143.50p 143.50p 141.60p 142.00p 113890
22/12/2020 141.50p 142.61p 140.49p 142.50p 121440
21/12/2020 142.00p 142.55p 140.00p 142.00p 72510
18/12/2020 143.00p 143.09p 140.82p 143.00p 69140
17/12/2020 141.50p 143.16p 140.71p 141.75p 356990
16/12/2020 140.00p 143.22p 140.00p 141.50p 65910
15/12/2020 140.50p 143.46p 140.00p 140.00p 243050
14/12/2020 141.50p 142.54p 140.00p 140.00p 315280
11/12/2020 142.00p 144.10p 140.91p 141.25p 114850
10/12/2020 145.00p 145.00p 142.00p 143.00p 187400
09/12/2020 143.00p 144.85p 142.50p 142.50p 104110
08/12/2020 142.50p 143.87p 142.51p 143.25p 91640
07/12/2020 142.50p 144.50p 142.00p 143.00p 309220
04/12/2020 142.00p 142.25p 141.38p 142.25p 72700
03/12/2020 142.00p 142.50p 140.51p 142.50p 122090
02/12/2020 140.00p 141.74p 139.50p 140.75p 137380
01/12/2020 139.50p 141.74p 138.32p 140.00p 238820
30/11/2020 138.00p 141.99p 138.00p 140.50p 156370
27/11/2020 137.50p 144.00p 137.50p 144.00p 152930
26/11/2020 136.50p 138.49p 137.40p 138.00p 400590
25/11/2020 136.50p 137.75p 136.00p 137.75p 505450
24/11/2020 136.50p 137.72p 135.00p 135.00p 103650
23/11/2020 135.00p 136.27p 134.16p 136.00p 55350
20/11/2020 133.50p 137.00p 134.52p 135.75p 78780
19/11/2020 133.50p 135.37p 132.73p 134.50p 37740
18/11/2020 133.50p 135.02p 132.89p 134.50p 235330
17/11/2020 136.00p 137.39p 130.00p 132.00p 376220
16/11/2020 135.00p 137.79p 135.00p 137.25p 74120
13/11/2020 132.50p 132.97p 131.01p 132.50p 87720
12/11/2020 132.50p 134.10p 130.86p 132.25p 83460
11/11/2020 135.00p 135.69p 129.50p 129.50p 95350
10/11/2020 133.50p 135.50p 133.07p 135.50p 82830
09/11/2020 132.00p 135.23p 129.10p 135.00p 160320
06/11/2020 127.50p 129.23p 126.93p 128.75p 37700
05/11/2020 127.00p 129.50p 126.11p 129.50p 123970
04/11/2020 124.00p 126.05p 123.88p 125.75p 63180
03/11/2020 123.00p 125.00p 121.10p 123.00p 108590
02/11/2020 120.00p 122.40p 119.80p 120.00p 55340
30/10/2020 122.00p 122.77p 119.65p 121.00p 335420
29/10/2020 123.00p 124.62p 122.00p 122.50p 49060
28/10/2020 123.50p 124.50p 122.50p 122.75p 65620
27/10/2020 127.00p 127.74p 125.50p 127.00p 63840
26/10/2020 128.00p 128.00p 125.78p 127.75p 34220
23/10/2020 128.50p 130.50p 127.00p 129.25p 79680
22/10/2020 127.50p 128.08p 126.43p 127.50p 65130
21/10/2020 128.50p 131.22p 127.20p 128.50p 105100
20/10/2020 132.50p 132.50p 130.00p 130.00p 204820
19/10/2020 132.50p 131.85p 129.63p 129.75p 99500
16/10/2020 132.50p 131.85p 129.13p 130.25p 35200
15/10/2020 132.50p 130.87p 129.13p 129.50p 60960
14/10/2020 132.50p 133.44p 131.02p 131.25p 65170
13/10/2020 132.50p 132.87p 130.75p 130.75p 9350
12/10/2020 132.50p 133.00p 129.15p 131.50p 105810
09/10/2020 132.00p 132.46p 130.54p 131.00p 315950
08/10/2020 132.00p 132.00p 129.12p 131.00p 91910
07/10/2020 130.50p 131.23p 129.01p 129.75p 552850
06/10/2020 129.00p 129.72p 127.50p 129.00p 42690
05/10/2020 128.00p 128.25p 126.52p 128.00p 118290
02/10/2020 125.50p 126.87p 124.53p 126.00p 28000
01/10/2020 125.50p 127.10p 125.50p 126.00p 120250
30/09/2020 124.50p 127.17p 124.65p 126.00p 183450
29/09/2020 124.50p 125.83p 123.70p 125.25p 117010
28/09/2020 125.00p 126.10p 124.20p 124.50p 352970
25/09/2020 125.00p 125.91p 123.15p 123.75p 75350
24/09/2020 125.00p 126.76p 124.50p 124.75p 95530
23/09/2020 128.00p 129.22p 126.15p 126.50p 198770
22/09/2020 124.00p 130.00p 124.00p 124.00p 90370
21/09/2020 130.00p 131.00p 128.00p 128.00p 35110
18/09/2020 132.00p 133.50p 129.51p 133.50p 54260
17/09/2020 130.00p 130.98p 128.60p 130.00p 24970
16/09/2020 131.00p 133.09p 131.00p 132.00p 71570
15/09/2020 131.00p 132.79p 129.50p 132.50p 62160
14/09/2020 128.00p 130.90p 128.00p 130.25p 128690
11/09/2020 129.00p 131.00p 128.88p 129.75p 120360
10/09/2020 126.50p 129.75p 126.37p 129.75p 95950
09/09/2020 124.50p 126.50p 124.17p 126.00p 325180
08/09/2020 124.50p 125.42p 123.50p 123.50p 28830
07/09/2020 124.50p 125.90p 123.06p 124.00p 67390
04/09/2020 125.50p 126.68p 123.00p 123.75p 37870
03/09/2020 126.50p 127.10p 124.60p 126.50p 154540
02/09/2020 125.50p 125.94p 125.06p 125.50p 295210
01/09/2020 124.50p 126.50p 124.50p 125.00p 120350
28/08/2020 126.50p 126.50p 124.50p 124.50p 179200
27/08/2020 123.50p 126.50p 123.50p 126.50p 151690
26/08/2020 123.00p 124.75p 123.00p 124.50p 32760
25/08/2020 124.00p 125.00p 123.40p 123.50p 263300
24/08/2020 124.00p 126.86p 123.62p 124.00p 66990
21/08/2020 123.00p 123.00p 121.70p 122.75p 111250
20/08/2020 123.00p 123.00p 121.50p 122.00p 36810
19/08/2020 123.50p 125.38p 123.00p 123.00p 65590
18/08/2020 124.50p 124.75p 123.00p 123.00p 60210
17/08/2020 124.50p 125.37p 123.15p 125.00p 68360
14/08/2020 124.50p 124.67p 122.50p 123.00p 79600
13/08/2020 123.50p 126.30p 124.62p 125.00p 229830
12/08/2020 123.50p 126.39p 123.50p 125.50p 43800
11/08/2020 124.50p 125.18p 124.00p 125.00p 117820
10/08/2020 124.50p 125.55p 122.00p 122.00p 104680
07/08/2020 123.00p 124.55p 123.00p 123.50p 63700
06/08/2020 126.00p 126.00p 122.00p 122.50p 49220
05/08/2020 124.00p 125.28p 123.00p 123.00p 68190
04/08/2020 123.50p 125.10p 123.00p 124.25p 58010

*Close Price adjusted for both dividends and splits