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
17/10/2019 124.50p 125.75p 122.81p 125.75p 35590
16/10/2019 124.60p 124.60p 122.15p 123.75p 57520
15/10/2019 122.00p 124.66p 122.00p 122.00p 54760
14/10/2019 123.00p 124.73p 122.50p 122.50p 104970
11/10/2019 123.50p 124.39p 122.82p 124.00p 100050
10/10/2019 123.00p 124.20p 123.00p 123.50p 167950
09/10/2019 121.50p 125.00p 121.50p 123.00p 142090
08/10/2019 123.00p 125.00p 122.18p 125.00p 1060390
07/10/2019 123.00p 123.50p 121.50p 123.00p 237380
04/10/2019 123.50p 123.50p 120.12p 122.75p 116740
03/10/2019 120.50p 122.57p 120.07p 120.75p 95640
02/10/2019 123.00p 123.00p 121.00p 122.00p 120220
01/10/2019 125.00p 125.29p 124.00p 124.50p 193660
30/09/2019 124.50p 125.35p 124.50p 124.50p 21490
27/09/2019 125.00p 126.50p 124.51p 126.50p 45960
26/09/2019 123.50p 124.88p 123.00p 124.00p 29250
25/09/2019 123.50p 124.16p 123.01p 123.50p 68630
24/09/2019 125.11p 125.11p 124.02p 125.00p 85450
23/09/2019 124.50p 126.00p 124.27p 126.00p 234830
20/09/2019 125.00p 126.50p 124.00p 126.50p 305740
19/09/2019 126.00p 126.00p 124.53p 125.75p 21070
18/09/2019 126.50p 126.50p 124.50p 126.00p 63140
17/09/2019 124.50p 125.40p 124.50p 125.00p 120970
16/09/2019 125.50p 126.50p 124.50p 125.00p 133210
13/09/2019 126.50p 127.99p 126.00p 127.50p 84340
12/09/2019 126.50p 127.50p 126.00p 126.75p 131570
11/09/2019 125.50p 126.38p 125.50p 126.00p 183710
10/09/2019 125.00p 127.40p 124.00p 125.50p 141700
09/09/2019 127.63p 127.63p 125.50p 125.50p 41080
06/09/2019 126.55p 126.55p 125.26p 125.75p 43030
05/09/2019 126.50p 127.06p 125.00p 125.00p 150140
04/09/2019 125.50p 126.30p 125.00p 126.00p 168320
03/09/2019 124.50p 124.50p 122.91p 124.50p 138470
02/09/2019 122.50p 125.00p 121.45p 123.50p 59720
30/08/2019 120.90p 123.44p 120.90p 122.75p 84150
29/08/2019 122.00p 122.53p 121.40p 122.50p 23200
28/08/2019 122.00p 123.03p 120.22p 122.25p 108210
27/08/2019 120.50p 121.96p 120.00p 121.75p 200070
23/08/2019 123.00p 123.74p 122.50p 123.50p 171620
22/08/2019 123.00p 125.00p 122.00p 123.00p 183700
21/08/2019 123.50p 124.48p 121.51p 124.25p 71970
20/08/2019 123.50p 125.00p 122.57p 123.00p 292530
19/08/2019 122.00p 124.88p 120.33p 123.50p 264310
16/08/2019 119.00p 121.50p 118.80p 120.00p 178890
15/08/2019 121.00p 122.87p 117.50p 119.75p 307970
14/08/2019 123.00p 125.99p 120.00p 120.00p 525260
13/08/2019 125.00p 125.52p 122.53p 125.00p 143770
12/08/2019 123.00p 126.00p 123.00p 126.00p 121450
09/08/2019 123.00p 125.46p 123.00p 124.50p 55810
08/08/2019 125.00p 126.00p 123.40p 125.00p 166300
07/08/2019 126.00p 126.00p 122.08p 126.00p 89500
06/08/2019 122.14p 124.35p 122.14p 123.00p 80460
05/08/2019 124.00p 124.60p 121.59p 123.50p 61010
02/08/2019 125.00p 126.25p 123.50p 126.25p 540050
01/08/2019 126.50p 129.00p 125.50p 126.50p 144510
31/07/2019 130.41p 130.41p 127.00p 128.00p 60880
30/07/2019 126.50p 129.67p 126.50p 128.50p 193600
29/07/2019 128.61p 128.78p 125.61p 128.50p 1446060
26/07/2019 125.00p 128.56p 125.00p 126.00p 116880
25/07/2019 125.50p 127.75p 125.00p 126.50p 77510
24/07/2019 127.00p 128.06p 125.00p 127.00p 193630
23/07/2019 126.50p 126.61p 123.63p 125.00p 111130
22/07/2019 122.50p 126.00p 122.50p 124.50p 91140
19/07/2019 123.00p 125.60p 122.00p 123.00p 149940
18/07/2019 127.00p 127.00p 122.75p 123.75p 55990
17/07/2019 125.00p 125.50p 123.77p 125.25p 138880
16/07/2019 126.00p 126.00p 123.22p 125.50p 404610
15/07/2019 125.00p 127.22p 124.00p 126.00p 130740
12/07/2019 128.00p 128.00p 124.08p 124.50p 282830
11/07/2019 127.56p 127.56p 123.70p 124.75p 211310
10/07/2019 127.50p 127.61p 124.50p 127.50p 102290
09/07/2019 126.50p 127.50p 125.28p 125.50p 102480
08/07/2019 124.00p 128.00p 124.00p 126.50p 162280
05/07/2019 124.00p 128.00p 124.00p 126.50p 136740
04/07/2019 128.00p 128.00p 126.52p 127.25p 85620
03/07/2019 125.50p 127.00p 124.50p 126.50p 126170
02/07/2019 126.00p 126.00p 124.30p 125.25p 205110
01/07/2019 123.50p 126.00p 122.51p 124.50p 79080
28/06/2019 124.00p 124.50p 121.77p 123.00p 92020
27/06/2019 122.50p 124.00p 121.33p 123.25p 87100
26/06/2019 120.89p 123.90p 120.89p 123.00p 61510
25/06/2019 123.50p 123.50p 120.50p 122.50p 206370
24/06/2019 121.50p 124.44p 121.50p 123.50p 66470
21/06/2019 123.50p 123.50p 121.64p 123.50p 144210
20/06/2019 121.50p 123.25p 121.50p 122.75p 268800
19/06/2019 122.00p 123.07p 120.60p 122.00p 181960
18/06/2019 122.00p 122.25p 120.63p 122.25p 84230
17/06/2019 119.78p 121.80p 119.77p 121.00p 85650
14/06/2019 119.92p 121.85p 119.65p 120.75p 330670
13/06/2019 122.00p 122.00p 119.90p 122.00p 98720
12/06/2019 122.00p 122.00p 119.00p 119.00p 123700
11/06/2019 119.50p 122.00p 118.00p 122.00p 402340
10/06/2019 118.00p 120.00p 118.00p 120.00p 122070
07/06/2019 117.85p 119.50p 117.50p 119.50p 323990
06/06/2019 118.00p 118.50p 116.50p 118.00p 268580
05/06/2019 118.00p 119.34p 117.50p 119.00p 190400
04/06/2019 117.50p 118.20p 116.76p 117.50p 55520
03/06/2019 116.50p 118.00p 116.23p 118.00p 110830
31/05/2019 118.00p 118.21p 116.20p 116.50p 222850
30/05/2019 118.72p 119.00p 117.51p 118.50p 545230
29/05/2019 118.00p 119.40p 117.00p 117.75p 134190
28/05/2019 118.50p 119.25p 118.22p 119.25p 229440
24/05/2019 120.00p 120.00p 118.00p 119.25p 36170
23/05/2019 118.50p 119.58p 118.22p 118.75p 219240
22/05/2019 120.00p 120.00p 118.77p 119.50p 44520
21/05/2019 119.00p 119.68p 118.77p 119.00p 63940
20/05/2019 119.50p 119.94p 118.00p 118.50p 52730
17/05/2019 118.00p 120.00p 115.70p 120.00p 54250
16/05/2019 117.50p 120.00p 116.20p 120.00p 255420
15/05/2019 117.48p 117.48p 116.75p 116.75p 105920
14/05/2019 116.00p 117.50p 115.91p 117.50p 90930
13/05/2019 116.50p 116.50p 115.00p 115.25p 73800
10/05/2019 118.00p 118.00p 115.50p 116.00p 781630
09/05/2019 117.22p 117.22p 115.75p 115.75p 207440
08/05/2019 117.00p 117.25p 115.91p 117.25p 1116470
07/05/2019 115.50p 118.00p 115.50p 117.00p 155950
03/05/2019 118.50p 120.00p 118.41p 120.00p 182180
02/05/2019 119.00p 120.00p 118.58p 120.00p 237460
01/05/2019 119.12p 119.75p 118.81p 119.50p 78140
30/04/2019 118.50p 120.50p 118.00p 120.50p 322920
29/04/2019 118.50p 120.30p 118.50p 119.00p 140930
26/04/2019 119.35p 119.42p 118.11p 118.50p 372160
25/04/2019 118.00p 120.00p 118.00p 118.25p 105490
24/04/2019 118.00p 119.30p 118.00p 118.25p 276290
23/04/2019 119.00p 119.62p 117.90p 118.75p 384410
18/04/2019 118.00p 119.85p 117.42p 119.25p 293170
17/04/2019 118.50p 120.00p 117.80p 120.00p 229450
16/04/2019 118.50p 118.50p 117.01p 118.50p 83300
15/04/2019 117.50p 118.51p 117.00p 118.00p 192810
12/04/2019 117.50p 117.50p 116.00p 117.25p 435900
11/04/2019 117.00p 117.00p 116.05p 116.75p 109310
10/04/2019 116.00p 116.63p 115.87p 116.50p 120790
09/04/2019 116.50p 116.63p 116.02p 116.50p 237020
08/04/2019 116.97p 116.97p 116.00p 116.50p 391610
05/04/2019 116.50p 117.00p 114.91p 116.50p 2461340
04/04/2019 116.00p 116.50p 115.52p 116.00p 461780
03/04/2019 114.50p 116.50p 113.53p 116.50p 315440
02/04/2019 114.50p 114.95p 113.77p 114.50p 205380
01/04/2019 113.12p 114.43p 113.00p 113.75p 470160
29/03/2019 112.50p 114.18p 112.10p 112.50p 220590
28/03/2019 114.50p 114.50p 112.20p 114.50p 221350
27/03/2019 112.00p 113.92p 112.00p 113.25p 292540
26/03/2019 112.00p 113.92p 111.50p 112.00p 455440
25/03/2019 113.50p 113.50p 112.00p 112.75p 486440
22/03/2019 114.50p 116.00p 113.50p 114.00p 528650
21/03/2019 115.50p 116.50p 114.80p 115.50p 324740
20/03/2019 114.50p 116.00p 114.00p 116.00p 213620
19/03/2019 114.00p 115.94p 113.91p 114.00p 826680
18/03/2019 115.50p 115.50p 114.39p 114.75p 249890
15/03/2019 115.00p 116.00p 113.38p 116.00p 181260
14/03/2019 115.00p 115.00p 112.70p 115.00p 227940
13/03/2019 114.00p 115.00p 112.51p 115.00p 266830
12/03/2019 112.00p 114.60p 112.00p 114.00p 172300
11/03/2019 113.00p 114.72p 112.00p 112.00p 108100
08/03/2019 114.00p 114.00p 112.08p 114.00p 126860
07/03/2019 113.00p 114.78p 113.00p 114.00p 244950
06/03/2019 115.50p 115.50p 113.50p 114.50p 270040
05/03/2019 113.50p 114.90p 113.50p 113.50p 171590
04/03/2019 115.20p 115.20p 113.66p 114.25p 321390
01/03/2019 115.00p 115.00p 112.72p 114.75p 273550
28/02/2019 112.75p 113.48p 111.27p 113.25p 832860
27/02/2019 112.00p 113.55p 112.00p 113.25p 121750
26/02/2019 113.50p 115.25p 113.00p 113.50p 204430
25/02/2019 116.00p 116.00p 114.00p 115.25p 110570
22/02/2019 113.50p 115.00p 113.50p 114.50p 1200640
21/02/2019 114.55p 114.55p 113.50p 114.25p 223780
20/02/2019 114.50p 114.55p 113.18p 114.00p 276070
19/02/2019 115.50p 115.50p 113.04p 113.75p 229570
18/02/2019 115.00p 115.80p 113.63p 114.75p 271320
15/02/2019 114.50p 115.00p 113.01p 114.25p 337040
14/02/2019 114.50p 114.98p 113.30p 114.00p 238990
13/02/2019 114.50p 114.50p 112.76p 113.25p 371470
12/02/2019 111.46p 113.67p 111.38p 113.00p 287080
11/02/2019 111.50p 113.50p 111.00p 112.75p 316160
08/02/2019 111.00p 113.05p 110.00p 112.00p 502360
07/02/2019 112.00p 113.12p 111.75p 112.50p 685950
06/02/2019 113.50p 113.50p 112.45p 112.75p 235880
05/02/2019 111.00p 112.73p 110.75p 112.50p 358080
04/02/2019 111.32p 111.63p 110.18p 110.75p 376390
01/02/2019 109.78p 111.46p 109.50p 111.00p 339970
31/01/2019 110.00p 111.35p 109.76p 110.00p 351510
30/01/2019 109.50p 111.13p 109.00p 109.00p 73730
29/01/2019 109.00p 110.00p 108.00p 110.00p 112960
28/01/2019 107.50p 110.00p 107.50p 109.25p 194680
25/01/2019 109.03p 110.38p 109.03p 110.25p 340230
24/01/2019 110.00p 110.25p 108.38p 110.25p 436390
23/01/2019 110.50p 110.50p 108.50p 109.75p 380480
22/01/2019 111.00p 111.00p 109.00p 110.50p 116920
21/01/2019 109.50p 111.72p 109.50p 111.00p 1588190
18/01/2019 110.00p 111.70p 109.00p 111.50p 311890
17/01/2019 109.00p 110.80p 108.96p 109.00p 248560
16/01/2019 110.00p 111.13p 109.50p 109.50p 464680
15/01/2019 109.00p 112.00p 109.00p 112.00p 270310
14/01/2019 111.50p 111.95p 109.50p 109.50p 286030
11/01/2019 112.50p 113.00p 110.80p 112.00p 200300
10/01/2019 111.00p 113.00p 110.28p 111.25p 118560
09/01/2019 110.00p 113.49p 110.00p 113.00p 255220
08/01/2019 110.50p 112.87p 109.56p 110.00p 388030
07/01/2019 112.50p 112.50p 109.50p 111.50p 160050
04/01/2019 109.50p 111.50p 107.38p 110.75p 105300

*Close Price adjusted for both dividends and splits