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
03/01/2019 106.45p 108.90p 106.45p 108.25p 182810
02/01/2019 107.00p 110.00p 105.10p 110.00p 155370
31/12/2018 108.50p 108.50p 107.00p 107.00p 5560
28/12/2018 108.00p 108.50p 106.73p 107.00p 57730
27/12/2018 108.50p 108.50p 105.80p 106.00p 49410
24/12/2018 105.50p 108.00p 105.50p 106.75p 93800
21/12/2018 109.00p 109.00p 106.50p 106.50p 158830
20/12/2018 109.50p 109.50p 108.00p 109.00p 159140
19/12/2018 109.00p 111.50p 107.93p 109.00p 129200
18/12/2018 109.50p 111.30p 108.95p 109.50p 418550
17/12/2018 112.00p 112.08p 108.50p 112.00p 158020
14/12/2018 112.40p 112.40p 110.37p 111.50p 68360
13/12/2018 111.50p 114.00p 111.03p 113.50p 658270
12/12/2018 110.50p 114.00p 110.50p 113.00p 123150
11/12/2018 110.00p 112.74p 110.00p 112.00p 153840
10/12/2018 110.45p 112.35p 110.20p 111.50p 115630
07/12/2018 113.13p 113.13p 111.24p 112.75p 156420
06/12/2018 110.50p 112.65p 110.50p 111.00p 102590
05/12/2018 113.50p 114.83p 113.50p 114.50p 93770
04/12/2018 115.50p 118.17p 114.50p 116.00p 72010
03/12/2018 116.50p 119.50p 114.50p 114.50p 111000
30/11/2018 116.00p 117.00p 115.07p 116.50p 108610
29/11/2018 114.50p 116.50p 114.50p 115.25p 111830
28/11/2018 115.00p 115.00p 113.65p 113.75p 104280
27/11/2018 115.00p 115.00p 113.84p 114.00p 3400
26/11/2018 114.00p 114.80p 113.50p 114.50p 126200
23/11/2018 114.00p 114.00p 111.83p 112.75p 171130
22/11/2018 112.50p 114.50p 112.00p 112.25p 139640
21/11/2018 111.50p 115.00p 111.50p 113.25p 92800
20/11/2018 112.00p 113.00p 111.50p 112.25p 204900
19/11/2018 113.00p 115.00p 113.00p 113.25p 193150
16/11/2018 114.50p 114.50p 112.00p 113.50p 299130
15/11/2018 114.50p 116.50p 112.00p 116.50p 113920
14/11/2018 113.50p 114.67p 112.00p 112.50p 992910
13/11/2018 113.00p 115.61p 111.94p 112.75p 160270
12/11/2018 113.50p 116.90p 112.00p 112.00p 124630
09/11/2018 113.50p 117.00p 113.50p 113.50p 209070
08/11/2018 116.50p 116.50p 114.41p 115.25p 109740
07/11/2018 113.00p 116.50p 113.00p 116.50p 212730
06/11/2018 114.50p 116.71p 110.00p 110.00p 126490
05/11/2018 114.00p 117.17p 114.00p 114.00p 184600
02/11/2018 115.00p 118.65p 114.50p 117.50p 139830
01/11/2018 117.50p 117.50p 114.00p 114.00p 100410
31/10/2018 115.00p 117.50p 113.30p 117.50p 146370
30/10/2018 113.50p 114.40p 112.31p 113.75p 102450
29/10/2018 114.50p 114.50p 110.95p 113.25p 62580
26/10/2018 110.50p 112.00p 110.00p 110.00p 73030
25/10/2018 113.00p 113.50p 110.00p 113.50p 326280
24/10/2018 115.00p 115.00p 112.20p 113.00p 280910
23/10/2018 114.00p 114.00p 111.50p 113.25p 79120
22/10/2018 115.50p 117.84p 114.00p 114.00p 89310
19/10/2018 118.50p 118.50p 114.72p 117.00p 93870
18/10/2018 117.00p 118.92p 115.99p 116.50p 349990
17/10/2018 117.00p 117.97p 116.50p 116.50p 165940
16/10/2018 117.00p 119.00p 115.50p 119.00p 207700
15/10/2018 113.50p 117.00p 113.30p 117.00p 372210
12/10/2018 115.00p 116.47p 114.00p 114.00p 1707280
11/10/2018 115.00p 115.00p 112.00p 112.50p 652710
10/10/2018 119.00p 119.50p 114.22p 114.75p 323090
09/10/2018 118.58p 118.58p 117.01p 117.50p 144710
08/10/2018 119.00p 121.80p 118.00p 118.50p 142940
05/10/2018 122.50p 122.60p 120.00p 120.75p 135150
04/10/2018 123.00p 123.93p 122.50p 122.50p 116940
03/10/2018 124.00p 125.00p 123.00p 125.00p 159060
02/10/2018 124.00p 124.50p 122.49p 124.00p 195910
01/10/2018 123.50p 125.00p 122.00p 123.00p 215460
28/09/2018 124.50p 126.60p 123.50p 124.00p 506170
27/09/2018 126.50p 126.50p 124.50p 125.00p 128680
26/09/2018 126.50p 126.50p 124.27p 124.75p 64110
25/09/2018 126.50p 126.50p 124.00p 125.25p 82450
24/09/2018 126.50p 126.50p 123.50p 123.50p 347440
21/09/2018 124.00p 126.19p 124.00p 124.50p 58720
20/09/2018 124.00p 125.12p 123.68p 124.50p 55720
19/09/2018 123.00p 124.83p 122.50p 123.50p 119700
18/09/2018 125.00p 125.00p 123.50p 123.50p 113050
17/09/2018 125.00p 125.00p 122.95p 123.00p 70550
14/09/2018 124.69p 124.69p 123.00p 123.75p 37750
13/09/2018 124.00p 124.70p 123.00p 123.75p 204370
12/09/2018 123.50p 123.50p 122.10p 123.00p 242880
11/09/2018 121.50p 122.79p 120.50p 122.75p 211630
10/09/2018 122.00p 123.37p 121.57p 123.00p 222150
07/09/2018 123.50p 125.15p 121.77p 124.00p 397750
06/09/2018 125.50p 125.95p 123.75p 123.75p 361680
05/09/2018 126.00p 127.68p 124.00p 124.50p 164450
04/09/2018 127.50p 129.40p 126.50p 127.25p 114550
03/09/2018 129.00p 129.00p 127.00p 127.50p 112250
31/08/2018 128.50p 128.50p 126.50p 126.50p 102780
30/08/2018 129.00p 129.00p 127.01p 128.00p 228110
29/08/2018 128.00p 130.17p 127.17p 129.00p 272090
28/08/2018 127.00p 130.00p 125.00p 128.25p 162220
24/08/2018 127.00p 127.00p 124.93p 126.25p 189290
23/08/2018 127.00p 127.00p 124.46p 125.00p 127940
22/08/2018 125.50p 126.00p 123.68p 125.75p 254870
21/08/2018 125.50p 125.50p 123.65p 125.25p 77610
20/08/2018 126.00p 126.00p 123.60p 125.00p 170550
17/08/2018 124.00p 125.60p 123.00p 123.50p 380180
16/08/2018 122.50p 124.00p 122.00p 124.00p 246930
15/08/2018 124.00p 128.50p 121.50p 122.25p 703160
14/08/2018 124.50p 125.34p 123.74p 124.50p 312940
13/08/2018 126.00p 126.30p 123.50p 125.75p 130780
10/08/2018 129.00p 131.61p 125.00p 126.25p 560490
09/08/2018 128.50p 132.00p 127.50p 131.50p 453410
08/08/2018 127.00p 128.50p 127.00p 128.50p 122950
07/08/2018 125.00p 127.50p 124.86p 126.50p 208590
06/08/2018 124.50p 127.50p 124.50p 126.50p 76270
03/08/2018 127.50p 127.50p 124.44p 125.75p 265870
02/08/2018 125.02p 126.62p 124.76p 126.25p 102400
01/08/2018 125.50p 127.00p 125.39p 126.00p 149490
31/07/2018 126.50p 126.50p 124.24p 126.50p 184600
30/07/2018 126.50p 126.50p 124.00p 125.50p 156180
27/07/2018 126.50p 126.50p 124.76p 126.00p 226090
26/07/2018 125.50p 126.50p 124.50p 124.50p 88110
25/07/2018 126.50p 126.50p 124.52p 125.25p 152140
24/07/2018 126.50p 126.50p 123.56p 125.00p 632920
23/07/2018 125.00p 125.50p 123.13p 123.75p 80840
20/07/2018 122.50p 126.00p 122.34p 124.00p 88370
19/07/2018 121.50p 125.00p 121.50p 124.00p 171570
18/07/2018 123.12p 124.20p 122.12p 122.50p 118420
17/07/2018 121.00p 123.65p 120.85p 122.75p 134050
16/07/2018 125.00p 125.00p 121.50p 123.25p 1346980
13/07/2018 124.00p 124.00p 121.15p 122.75p 57080
12/07/2018 124.50p 124.50p 120.90p 122.50p 222340
11/07/2018 124.50p 124.50p 121.50p 122.25p 164140
10/07/2018 123.50p 125.00p 121.25p 123.50p 628400
09/07/2018 118.50p 123.50p 118.50p 122.00p 142900
06/07/2018 120.50p 122.00p 120.26p 121.00p 148380
05/07/2018 122.00p 122.00p 120.00p 121.50p 80610
04/07/2018 122.00p 122.00p 118.54p 120.00p 427710
03/07/2018 120.00p 120.90p 117.80p 120.50p 295520
02/07/2018 117.50p 120.00p 117.30p 119.25p 1956910
29/06/2018 121.00p 122.47p 118.50p 118.50p 432450
28/06/2018 124.50p 124.50p 120.99p 121.25p 1530070
27/06/2018 122.50p 124.50p 121.18p 123.00p 106430
26/06/2018 123.50p 123.50p 121.55p 122.50p 247870
25/06/2018 124.50p 124.50p 121.70p 122.25p 154060
22/06/2018 125.00p 125.00p 122.51p 125.00p 76820
21/06/2018 123.50p 125.00p 122.50p 122.50p 141320
20/06/2018 123.50p 124.64p 122.56p 123.50p 483540
19/06/2018 124.50p 124.50p 121.29p 123.25p 411260
18/06/2018 123.50p 125.50p 122.50p 124.75p 135310
15/06/2018 126.00p 126.00p 123.18p 124.50p 178850
14/06/2018 123.00p 125.95p 123.00p 125.50p 138110
13/06/2018 124.00p 126.00p 124.00p 125.00p 165420
12/06/2018 123.50p 126.00p 123.10p 124.50p 318220
11/06/2018 123.00p 124.13p 122.12p 123.50p 244130
08/06/2018 123.50p 123.50p 121.63p 123.00p 302870
07/06/2018 122.00p 124.50p 122.00p 124.50p 156980
06/06/2018 123.00p 125.57p 121.50p 123.50p 523880
05/06/2018 123.00p 124.91p 122.50p 123.25p 178930
04/06/2018 123.50p 126.00p 123.00p 124.50p 286500
01/06/2018 121.50p 124.00p 121.50p 121.50p 215060
31/05/2018 121.50p 123.16p 121.50p 121.50p 240910
30/05/2018 123.00p 123.00p 121.00p 122.50p 210100
29/05/2018 126.00p 126.00p 119.96p 122.25p 335180
25/05/2018 128.00p 128.00p 125.00p 125.00p 150910
24/05/2018 126.50p 127.25p 125.50p 125.50p 178950
23/05/2018 127.00p 129.00p 126.50p 127.00p 148810
22/05/2018 128.50p 129.00p 126.00p 129.00p 206990
21/05/2018 128.00p 128.00p 126.30p 127.50p 121810
18/05/2018 126.20p 126.82p 125.50p 126.25p 230590
17/05/2018 128.00p 129.35p 125.00p 125.50p 240160
16/05/2018 128.50p 129.93p 127.50p 127.50p 144670
15/05/2018 132.00p 132.00p 129.15p 130.00p 136790
14/05/2018 129.00p 132.50p 129.00p 130.50p 167440
11/05/2018 130.00p 131.75p 129.15p 131.75p 235890
10/05/2018 130.00p 130.00p 128.58p 129.50p 201720
09/05/2018 128.00p 130.00p 126.78p 130.00p 121160
08/05/2018 126.50p 128.66p 126.13p 127.75p 217140
04/05/2018 126.00p 128.00p 125.55p 126.75p 108050
03/05/2018 127.55p 127.55p 125.62p 126.75p 192590
02/05/2018 127.00p 127.64p 124.88p 127.00p 410480
01/05/2018 127.00p 127.00p 123.00p 125.25p 308180
30/04/2018 124.00p 125.88p 123.20p 124.00p 247200
27/04/2018 125.50p 125.50p 122.50p 125.00p 71220
26/04/2018 126.50p 126.50p 122.50p 124.50p 143000
25/04/2018 126.00p 126.19p 123.00p 123.50p 195930
24/04/2018 127.00p 127.00p 124.03p 125.75p 53900
23/04/2018 123.00p 126.00p 123.00p 125.50p 193670
20/04/2018 123.50p 126.00p 123.50p 125.00p 201490
19/04/2018 125.50p 125.50p 123.28p 124.75p 71080
18/04/2018 124.00p 125.48p 123.51p 124.50p 109210
17/04/2018 122.00p 123.98p 119.75p 123.00p 208350
16/04/2018 124.00p 124.50p 119.80p 121.50p 498990
13/04/2018 122.00p 124.22p 121.13p 122.50p 184590
12/04/2018 122.00p 124.00p 121.00p 123.50p 144920
11/04/2018 126.00p 126.00p 122.00p 123.50p 177190
10/04/2018 123.00p 125.50p 122.50p 124.50p 229850
09/04/2018 124.50p 124.50p 122.50p 122.50p 260940
06/04/2018 123.00p 123.89p 122.00p 123.00p 228760
05/04/2018 124.50p 124.50p 123.15p 123.50p 590910
04/04/2018 122.00p 124.59p 120.03p 121.00p 314440
03/04/2018 122.50p 125.96p 122.31p 124.00p 437660
29/03/2018 124.00p 127.00p 123.50p 127.00p 394210
28/03/2018 123.00p 123.00p 121.30p 122.50p 319150
27/03/2018 125.00p 125.00p 123.25p 123.25p 291000
26/03/2018 123.50p 123.50p 121.00p 122.00p 169140
23/03/2018 121.50p 123.50p 119.50p 123.50p 328260
22/03/2018 128.00p 128.00p 122.93p 125.00p 256160
21/03/2018 128.00p 128.93p 126.50p 126.50p 242570
20/03/2018 129.00p 129.00p 127.57p 128.00p 335970

*Close Price adjusted for both dividends and splits