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
03/08/2020 123.50p 123.73p 119.89p 123.50p 76800
31/07/2020 123.00p 124.90p 120.67p 123.50p 208120
30/07/2020 124.00p 124.68p 122.00p 122.00p 82390
29/07/2020 126.00p 125.40p 124.50p 125.00p 66200
28/07/2020 126.00p 125.30p 124.20p 125.00p 63230
27/07/2020 126.00p 124.94p 123.61p 124.75p 125260
24/07/2020 126.00p 124.48p 123.48p 124.00p 52880
23/07/2020 126.00p 128.00p 122.50p 122.50p 66780
22/07/2020 127.00p 127.85p 126.26p 126.50p 54080
21/07/2020 126.00p 126.89p 126.00p 126.50p 63870
20/07/2020 124.50p 126.35p 124.75p 126.00p 58320
17/07/2020 124.50p 125.99p 124.63p 125.00p 39990
16/07/2020 124.50p 126.11p 124.00p 125.00p 138070
15/07/2020 126.00p 126.25p 125.15p 126.00p 257990
14/07/2020 125.00p 126.00p 122.45p 125.00p 84650
13/07/2020 124.50p 126.44p 124.50p 125.00p 74750
10/07/2020 122.00p 123.36p 121.38p 123.00p 120220
09/07/2020 123.00p 123.50p 123.00p 123.50p 115130
08/07/2020 120.50p 123.61p 120.50p 123.00p 149750
07/07/2020 122.50p 122.62p 120.78p 122.00p 67700
06/07/2020 122.50p 124.50p 121.50p 122.50p 85630
03/07/2020 123.50p 124.50p 121.25p 122.00p 28270
02/07/2020 120.00p 123.50p 120.00p 122.00p 67900
01/07/2020 121.50p 123.11p 120.09p 121.00p 43130
30/06/2020 121.00p 123.37p 120.94p 121.00p 33660
29/06/2020 120.50p 122.62p 120.09p 121.50p 80430
26/06/2020 120.50p 122.19p 119.00p 119.00p 71140
25/06/2020 118.00p 121.49p 117.73p 119.50p 70520
24/06/2020 121.00p 124.00p 119.00p 120.00p 71930
23/06/2020 123.50p 124.50p 121.78p 123.50p 133700
22/06/2020 121.00p 122.50p 120.71p 121.00p 154500
19/06/2020 123.00p 123.00p 121.50p 121.50p 44760
18/06/2020 121.50p 121.50p 118.26p 120.00p 127620
17/06/2020 119.50p 120.97p 119.00p 119.50p 213920
16/06/2020 119.50p 120.00p 117.38p 118.50p 215350
15/06/2020 116.50p 118.90p 115.06p 116.00p 81950
12/06/2020 120.00p 120.20p 115.74p 117.75p 90930
11/06/2020 116.00p 119.70p 116.00p 118.50p 671870
10/06/2020 120.00p 121.18p 119.00p 120.00p 753570
09/06/2020 120.50p 122.62p 120.00p 120.00p 93690
08/06/2020 121.50p 122.95p 121.00p 122.00p 296180
05/06/2020 123.50p 123.53p 122.08p 123.50p 188480
04/06/2020 121.00p 121.67p 118.50p 120.00p 484480
03/06/2020 119.50p 122.00p 118.89p 122.00p 2014390
02/06/2020 118.00p 118.15p 116.50p 117.50p 584380
01/06/2020 114.50p 117.60p 115.84p 117.50p 92130
29/05/2020 114.50p 116.00p 114.00p 115.00p 80980
28/05/2020 116.00p 117.39p 115.00p 115.00p 590650
27/05/2020 117.50p 118.83p 114.50p 114.50p 143620
26/05/2020 114.50p 117.72p 114.05p 115.50p 259970
22/05/2020 111.00p 113.99p 110.50p 113.00p 188740
21/05/2020 112.50p 114.02p 111.66p 113.00p 203440
20/05/2020 113.50p 114.00p 109.12p 114.00p 68970
19/05/2020 114.00p 114.00p 110.50p 112.00p 66250
18/05/2020 107.00p 112.25p 107.50p 112.25p 137590
15/05/2020 107.00p 110.04p 107.12p 109.25p 59050
14/05/2020 107.00p 108.20p 105.00p 106.00p 118570
13/05/2020 109.50p 110.50p 108.00p 110.00p 186880
12/05/2020 110.50p 110.50p 108.31p 109.50p 191660
11/05/2020 110.50p 110.75p 107.70p 110.25p 1372050
07/05/2020 109.50p 110.56p 108.50p 109.50p 152120
06/05/2020 110.00p 111.40p 109.10p 110.00p 66360
05/05/2020 111.50p 111.50p 107.64p 111.50p 156790
04/05/2020 104.50p 110.00p 104.50p 110.00p 450840
01/05/2020 108.50p 109.60p 108.00p 108.00p 89680
30/04/2020 112.00p 113.00p 110.00p 113.00p 181530
29/04/2020 110.00p 114.50p 109.55p 113.50p 216070
28/04/2020 110.50p 111.82p 108.25p 109.50p 199740
27/04/2020 108.00p 111.16p 108.00p 109.50p 79150
24/04/2020 108.00p 108.50p 106.12p 108.50p 1093640
23/04/2020 109.00p 108.83p 105.50p 108.25p 201420
22/04/2020 109.00p 109.00p 103.71p 109.00p 96660
21/04/2020 108.00p 108.00p 104.04p 107.50p 52650
20/04/2020 109.00p 109.00p 105.20p 106.00p 179740
17/04/2020 106.50p 107.59p 104.50p 104.50p 97380
16/04/2020 106.00p 109.50p 105.00p 105.75p 69250
15/04/2020 106.00p 109.00p 106.00p 106.00p 59120
14/04/2020 108.00p 111.73p 107.50p 107.50p 175220
09/04/2020 109.50p 110.83p 107.07p 109.25p 163730
08/04/2020 109.00p 109.00p 104.23p 107.50p 121340
07/04/2020 108.50p 110.85p 105.18p 108.00p 152380
06/04/2020 102.00p 110.00p 102.00p 107.50p 208130
03/04/2020 102.00p 102.00p 96.64p 102.00p 147860
02/04/2020 99.80p 101.00p 96.77p 100.05p 149150
01/04/2020 99.00p 99.63p 96.40p 99.60p 281230
31/03/2020 99.00p 102.44p 98.57p 99.00p 326560
30/03/2020 95.80p 97.62p 95.20p 96.20p 109360
27/03/2020 100.50p 101.10p 95.50p 96.00p 243580
26/03/2020 97.80p 101.50p 94.77p 100.50p 213750
25/03/2020 98.00p 99.40p 94.50p 99.00p 372210
24/03/2020 92.00p 94.80p 90.66p 94.10p 178660
23/03/2020 92.00p 92.40p 88.00p 89.70p 229800
20/03/2020 94.80p 98.00p 91.00p 94.80p 253210
19/03/2020 89.60p 89.76p 86.49p 88.40p 202770
18/03/2020 89.40p 89.80p 86.07p 89.80p 344350
17/03/2020 97.40p 97.40p 88.50p 90.00p 581000
16/03/2020 94.20p 97.70p 89.81p 93.40p 520450
13/03/2020 99.00p 105.00p 97.14p 98.20p 442880
12/03/2020 100.50p 103.47p 95.85p 97.80p 477910
11/03/2020 109.50p 112.48p 107.00p 107.00p 78660
10/03/2020 112.50p 113.49p 108.69p 109.50p 134240
09/03/2020 111.00p 111.00p 107.71p 108.50p 120960
06/03/2020 116.00p 117.67p 115.50p 116.50p 757060
05/03/2020 122.50p 124.25p 118.50p 123.50p 161220
04/03/2020 123.00p 124.03p 120.50p 123.00p 252640
03/03/2020 122.50p 124.00p 119.00p 119.00p 178610
02/03/2020 118.50p 121.48p 115.75p 121.00p 438850
28/02/2020 113.00p 116.66p 110.28p 114.50p 246720
27/02/2020 120.50p 121.97p 118.13p 120.00p 171610
26/02/2020 122.50p 124.00p 118.08p 124.00p 393260
25/02/2020 125.00p 125.38p 122.00p 122.00p 339940
24/02/2020 125.50p 128.50p 123.50p 125.75p 361250
21/02/2020 130.50p 130.70p 129.48p 129.50p 257460
20/02/2020 131.00p 132.08p 131.00p 131.00p 281860
19/02/2020 130.00p 131.59p 129.13p 130.50p 170180
18/02/2020 130.00p 131.20p 129.00p 129.00p 199740
17/02/2020 131.50p 133.06p 130.50p 130.50p 173310
14/02/2020 130.00p 133.04p 130.00p 131.00p 172600
13/02/2020 133.50p 133.50p 130.13p 131.50p 82190
12/02/2020 130.50p 133.50p 130.50p 131.00p 197710
11/02/2020 131.00p 132.50p 130.50p 130.50p 109110
10/02/2020 131.50p 132.70p 130.50p 131.75p 171770
07/02/2020 131.50p 133.50p 130.50p 130.50p 137890
06/02/2020 131.50p 133.50p 130.55p 132.75p 194440
05/02/2020 130.00p 131.18p 128.70p 130.00p 79120
04/02/2020 128.50p 129.76p 128.00p 129.00p 200220
03/02/2020 131.00p 128.99p 127.00p 128.75p 119060
31/01/2020 131.00p 131.00p 127.00p 127.00p 157920
30/01/2020 130.50p 130.50p 127.83p 129.00p 77640
29/01/2020 131.50p 132.02p 128.84p 130.50p 162690
28/01/2020 128.50p 132.00p 128.50p 131.00p 53560
27/01/2020 129.00p 131.80p 128.50p 128.50p 108150
24/01/2020 132.00p 133.50p 130.80p 133.50p 95030
23/01/2020 132.00p 133.00p 130.74p 131.75p 88170
22/01/2020 132.00p 134.50p 131.92p 134.50p 128670
21/01/2020 133.00p 133.50p 130.85p 131.50p 94230
20/01/2020 133.00p 134.57p 131.50p 133.00p 67470
17/01/2020 133.00p 134.00p 131.40p 134.00p 193710
16/01/2020 133.00p 133.00p 130.27p 132.00p 155630
15/01/2020 133.00p 133.00p 130.50p 133.00p 132070
14/01/2020 130.50p 132.50p 130.44p 130.50p 175510
13/01/2020 129.50p 132.50p 128.96p 131.25p 226570
10/01/2020 130.00p 131.25p 128.93p 129.50p 93220
09/01/2020 130.00p 130.85p 128.85p 130.00p 269050
08/01/2020 127.50p 130.29p 127.50p 129.25p 87310
07/01/2020 130.00p 130.47p 128.10p 130.00p 101940
06/01/2020 129.50p 130.80p 127.00p 129.00p 140000
03/01/2020 133.00p 133.50p 130.38p 131.25p 105630
02/01/2020 134.00p 134.00p 130.70p 131.50p 138600
31/12/2019 137.00p 137.00p 128.96p 137.00p 52450
30/12/2019 132.50p 133.00p 129.39p 133.00p 142930
27/12/2019 135.00p 135.00p 129.25p 135.00p 219290
24/12/2019 132.50p 132.50p 129.77p 131.25p 30160
23/12/2019 133.00p 133.00p 129.36p 131.25p 41840
20/12/2019 129.50p 133.50p 129.50p 133.50p 452260
19/12/2019 133.00p 133.00p 129.61p 131.00p 136260
18/12/2019 129.50p 132.16p 129.50p 131.25p 143980
17/12/2019 129.50p 132.17p 129.50p 131.75p 155180
16/12/2019 130.00p 131.72p 129.00p 130.50p 221000
13/12/2019 127.00p 131.09p 127.00p 127.00p 197420
12/12/2019 124.00p 128.80p 124.00p 127.00p 528060
11/12/2019 127.50p 127.50p 124.90p 127.00p 185770
10/12/2019 125.50p 126.01p 124.00p 124.00p 240740
09/12/2019 126.00p 127.50p 125.81p 126.75p 114580
06/12/2019 127.50p 127.50p 125.72p 126.75p 104360
05/12/2019 126.50p 128.15p 121.50p 125.00p 388640
04/12/2019 127.50p 127.98p 126.88p 127.25p 108520
03/12/2019 127.50p 127.75p 126.50p 126.50p 112770
02/12/2019 128.50p 129.68p 127.52p 129.00p 49120
29/11/2019 128.50p 129.50p 128.00p 129.50p 38270
28/11/2019 128.50p 129.93p 128.00p 129.50p 78340
27/11/2019 128.50p 130.00p 128.50p 129.00p 313030
26/11/2019 129.00p 129.60p 128.08p 128.50p 101940
25/11/2019 128.00p 129.00p 128.00p 128.00p 75610
22/11/2019 127.00p 129.00p 126.50p 127.00p 59750
21/11/2019 126.00p 128.87p 125.50p 125.50p 61910
20/11/2019 127.00p 127.85p 126.20p 126.50p 79350
19/11/2019 130.00p 130.00p 127.50p 127.50p 152750
18/11/2019 129.50p 129.19p 127.91p 129.00p 41150
15/11/2019 129.50p 129.50p 127.50p 128.75p 128310
14/11/2019 127.50p 129.14p 127.50p 127.50p 62570
13/11/2019 128.00p 130.00p 126.00p 130.00p 68850
12/11/2019 128.70p 129.00p 127.72p 129.00p 48230
11/11/2019 129.00p 129.11p 127.00p 128.00p 329590
08/11/2019 128.50p 129.46p 127.90p 128.75p 273530
07/11/2019 127.67p 129.48p 127.67p 128.75p 164560
06/11/2019 127.00p 129.00p 126.50p 127.50p 114450
05/11/2019 127.00p 129.00p 126.87p 127.75p 110570
04/11/2019 128.00p 128.00p 126.13p 127.25p 90400
01/11/2019 128.00p 128.00p 125.50p 128.00p 42910
31/10/2019 124.50p 126.25p 124.50p 126.25p 58620
30/10/2019 124.50p 127.04p 124.50p 125.00p 165210
29/10/2019 127.50p 128.00p 125.20p 128.00p 71420
28/10/2019 125.00p 126.84p 124.59p 126.25p 295930
25/10/2019 126.20p 126.40p 125.15p 126.25p 70560
24/10/2019 124.35p 126.43p 124.35p 125.75p 33270
23/10/2019 123.60p 126.20p 123.53p 124.75p 72460
22/10/2019 126.20p 126.20p 123.53p 124.75p 77240
21/10/2019 123.00p 125.80p 123.00p 124.50p 110950
18/10/2019 123.50p 125.40p 123.50p 124.00p 237440

*Close Price adjusted for both dividends and splits