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
19/03/2018 129.00p 129.00p 126.99p 127.00p 194150
16/03/2018 128.50p 130.00p 127.00p 129.00p 255100
15/03/2018 129.00p 129.00p 127.50p 128.50p 149010
14/03/2018 127.50p 129.00p 127.50p 127.50p 290740
13/03/2018 128.00p 129.50p 128.00p 128.00p 242300
12/03/2018 130.00p 130.00p 128.00p 129.00p 232400
09/03/2018 128.50p 129.00p 127.60p 129.00p 416830
08/03/2018 129.00p 129.00p 127.00p 128.00p 210300
07/03/2018 125.00p 127.85p 125.00p 125.00p 198370
06/03/2018 128.00p 128.40p 127.50p 128.00p 699310
05/03/2018 128.00p 129.00p 127.00p 127.50p 846740
02/03/2018 129.50p 129.50p 127.50p 128.00p 134940
01/03/2018 130.00p 131.00p 128.29p 130.00p 187800
28/02/2018 130.50p 131.74p 130.00p 131.00p 233480
27/02/2018 133.00p 133.00p 130.50p 131.75p 171270
26/02/2018 132.50p 132.50p 131.03p 131.50p 534320
23/02/2018 132.00p 132.00p 130.00p 130.75p 162350
22/02/2018 131.50p 132.00p 130.50p 130.50p 204860
21/02/2018 130.50p 132.50p 130.00p 131.50p 195240
20/02/2018 134.00p 134.00p 130.50p 130.50p 263260
19/02/2018 133.00p 133.00p 130.72p 131.50p 155350
16/02/2018 132.50p 133.00p 131.08p 133.00p 166020
15/02/2018 131.00p 132.00p 130.50p 132.00p 702880
14/02/2018 131.50p 132.20p 129.20p 131.00p 189590
13/02/2018 131.00p 131.32p 129.60p 131.00p 154190
12/02/2018 131.00p 131.50p 129.24p 130.25p 476240
09/02/2018 128.00p 129.50p 127.50p 128.25p 196100
08/02/2018 131.50p 131.99p 129.30p 129.50p 382400
07/02/2018 129.50p 133.50p 129.00p 132.25p 1002930
06/02/2018 127.50p 128.45p 124.79p 127.50p 643100
05/02/2018 132.50p 132.50p 128.50p 129.50p 373350
02/02/2018 132.00p 133.68p 131.50p 132.50p 386520
01/02/2018 132.40p 133.70p 132.30p 133.00p 226320
31/01/2018 132.00p 133.50p 131.50p 133.50p 244550
30/01/2018 133.50p 134.83p 131.50p 131.50p 291430
29/01/2018 135.00p 135.28p 133.34p 134.25p 107640
26/01/2018 134.00p 134.47p 132.10p 134.25p 240210
25/01/2018 134.50p 135.28p 132.00p 133.25p 486780
24/01/2018 133.00p 135.80p 133.00p 135.00p 312970
23/01/2018 135.00p 136.00p 133.80p 135.00p 325020
22/01/2018 133.50p 135.00p 133.00p 134.00p 194630
19/01/2018 133.50p 135.50p 132.63p 134.50p 254920
18/01/2018 131.50p 133.50p 131.50p 132.75p 508050
17/01/2018 131.50p 133.43p 130.00p 132.75p 362160
16/01/2018 132.50p 133.33p 131.84p 132.25p 259430
15/01/2018 134.50p 134.50p 132.27p 133.25p 288510
12/01/2018 133.50p 137.00p 132.50p 132.50p 682350
11/01/2018 133.50p 134.50p 132.60p 133.50p 408130
10/01/2018 136.00p 136.00p 134.00p 135.50p 247670
09/01/2018 137.00p 137.00p 135.50p 136.00p 573470
08/01/2018 137.50p 139.18p 136.50p 137.00p 502880
05/01/2018 137.50p 140.50p 136.90p 138.75p 271280
04/01/2018 137.00p 138.50p 136.10p 138.00p 485400
03/01/2018 137.50p 138.70p 136.70p 137.75p 115390
02/01/2018 136.50p 138.28p 136.50p 137.50p 213860
29/12/2017 136.50p 138.40p 136.50p 138.40p 24850
28/12/2017 138.40p 138.40p 136.98p 138.40p 15850
27/12/2017 138.50p 138.50p 136.62p 137.55p 57620
22/12/2017 138.40p 138.40p 136.88p 137.45p 56770
21/12/2017 138.40p 138.40p 136.62p 137.55p 59600
20/12/2017 138.40p 138.40p 137.01p 137.70p 71730
19/12/2017 137.50p 138.50p 136.80p 138.50p 164070
18/12/2017 137.00p 138.50p 136.37p 138.00p 848040
15/12/2017 138.50p 138.50p 136.50p 136.50p 44070
14/12/2017 137.64p 137.64p 136.96p 137.55p 14310
13/12/2017 138.50p 138.50p 136.94p 138.50p 57660
12/12/2017 138.00p 139.80p 137.00p 138.50p 128970
11/12/2017 138.00p 138.00p 136.20p 136.30p 36450
08/12/2017 137.40p 138.00p 135.62p 137.05p 125000
07/12/2017 137.50p 137.50p 135.50p 136.30p 109790
06/12/2017 135.60p 137.38p 135.60p 136.45p 75440
05/12/2017 137.90p 137.90p 136.57p 137.25p 26550
04/12/2017 136.70p 137.90p 136.30p 137.60p 87840
01/12/2017 136.80p 137.00p 135.10p 135.95p 27770
30/11/2017 137.30p 137.30p 136.24p 137.20p 80170
29/11/2017 136.10p 137.70p 136.10p 136.75p 186190
28/11/2017 138.40p 138.40p 137.50p 137.55p 59400
27/11/2017 138.50p 138.50p 136.81p 137.55p 40410
24/11/2017 138.50p 138.50p 137.50p 138.00p 86010
23/11/2017 136.60p 138.50p 136.60p 137.60p 33730
22/11/2017 139.00p 139.00p 137.00p 138.00p 45390
21/11/2017 138.00p 138.50p 137.11p 138.25p 50880
20/11/2017 137.30p 138.00p 136.31p 137.05p 178730
17/11/2017 138.00p 138.00p 136.50p 137.10p 214720
16/11/2017 136.20p 138.00p 136.16p 137.05p 240250
15/11/2017 138.50p 138.50p 136.29p 137.05p 157450
14/11/2017 138.40p 139.73p 137.70p 138.00p 115570
13/11/2017 138.00p 139.68p 137.37p 138.10p 259480
10/11/2017 138.40p 140.39p 138.00p 138.00p 158420
09/11/2017 139.40p 141.46p 139.40p 139.40p 78390
08/11/2017 140.50p 141.50p 140.10p 140.90p 169170
07/11/2017 141.50p 141.90p 140.38p 141.20p 78300
06/11/2017 142.90p 142.90p 141.00p 141.00p 166070
03/11/2017 142.80p 143.00p 141.00p 141.90p 126660
02/11/2017 141.50p 142.90p 140.07p 142.00p 174460
01/11/2017 142.00p 142.00p 140.00p 140.70p 225800
31/10/2017 140.00p 141.80p 140.00p 140.50p 154430
30/10/2017 140.00p 141.69p 140.00p 141.20p 90450
27/10/2017 141.00p 141.91p 140.57p 141.30p 189550
26/10/2017 140.80p 141.48p 139.50p 139.50p 229600
25/10/2017 142.00p 142.00p 140.00p 140.45p 245990
24/10/2017 141.50p 141.90p 140.17p 141.30p 68460
23/10/2017 140.80p 141.42p 140.39p 141.15p 109990
20/10/2017 143.00p 143.00p 140.46p 140.80p 192140
19/10/2017 142.50p 142.50p 140.60p 141.55p 131260
18/10/2017 142.20p 142.25p 140.58p 142.25p 158190
17/10/2017 141.40p 142.30p 140.07p 141.45p 154920
16/10/2017 141.20p 142.55p 140.20p 142.00p 141370
13/10/2017 140.50p 142.50p 141.90p 141.90p 102630
12/10/2017 140.50p 143.00p 140.50p 142.50p 62630
11/10/2017 141.80p 141.80p 140.50p 141.05p 31010
10/10/2017 141.80p 142.10p 140.50p 140.50p 11240
09/10/2017 142.50p 142.50p 140.50p 140.50p 9730
06/10/2017 142.00p 142.50p 141.50p 141.50p 45210
05/10/2017 138.50p 141.50p 138.50p 140.70p 29600
04/10/2017 140.60p 141.00p 139.90p 139.90p 16370
03/10/2017 140.50p 141.00p 139.60p 139.60p 150040
02/10/2017 137.00p 141.00p 137.00p 141.00p 166970
29/09/2017 137.00p 138.90p 135.00p 138.90p 33350
28/09/2017 136.90p 137.00p 136.00p 136.00p 55010
27/09/2017 135.00p 136.40p 133.80p 135.00p 25930
26/09/2017 136.90p 136.90p 133.60p 135.00p 41930
25/09/2017 137.00p 137.00p 135.40p 136.20p 14520
22/09/2017 137.00p 137.00p 136.20p 136.20p 10680
21/09/2017 137.50p 137.50p 136.80p 136.80p 119360
20/09/2017 137.50p 137.50p 136.50p 136.50p 13090
19/09/2017 137.00p 137.00p 136.50p 136.50p 17710
18/09/2017 136.90p 137.00p 136.90p 137.00p 1020
15/09/2017 138.50p 138.50p 133.70p 133.70p 94380
14/09/2017 139.80p 139.80p 137.50p 138.40p 38090
13/09/2017 139.80p 139.80p 139.05p 139.05p 4730
12/09/2017 140.00p 140.00p 138.80p 139.05p 29950
11/09/2017 140.00p 140.00p 138.80p 138.80p 590
08/09/2017 139.00p 139.00p 138.50p 138.50p 21360
07/09/2017 140.00p 140.00p 139.10p 140.00p 10080
06/09/2017 138.00p 139.70p 138.00p 139.70p 22670
05/09/2017 140.80p 140.90p 138.00p 138.50p 291280
04/09/2017 139.00p 140.80p 139.00p 140.80p 72030
01/09/2017 139.10p 140.90p 139.10p 140.00p 45380
31/08/2017 140.40p 140.50p 140.40p 140.40p 2720
30/08/2017 140.00p 140.40p 140.00p 140.20p 101710
29/08/2017 141.00p 141.00p 139.90p 139.90p 14040
25/08/2017 139.00p 140.80p 139.00p 140.80p 4310
24/08/2017 138.70p 141.00p 138.70p 141.00p 5670
23/08/2017 140.00p 140.40p 139.40p 139.40p 34740
22/08/2017 139.90p 139.90p 139.10p 139.10p 37320
21/08/2017 139.50p 139.50p 138.80p 138.80p 5350
18/08/2017 137.60p 139.50p 137.60p 137.60p 72190
17/08/2017 141.00p 141.00p 138.30p 138.30p 80790
16/08/2017 141.00p 141.00p 139.70p 140.65p 33720
15/08/2017 139.60p 140.90p 138.30p 139.90p 151820
14/08/2017 138.50p 139.40p 138.10p 138.10p 163780
11/08/2017 137.00p 138.00p 137.00p 137.30p 113270
10/08/2017 140.40p 140.40p 137.30p 138.00p 65520
09/08/2017 140.00p 140.30p 138.50p 140.30p 28050
08/08/2017 140.60p 141.25p 139.50p 141.25p 130120
07/08/2017 140.00p 140.50p 139.10p 139.10p 34370
04/08/2017 140.00p 140.00p 138.10p 139.45p 44530
03/08/2017 139.00p 139.80p 139.00p 139.00p 14070
02/08/2017 138.90p 138.90p 138.90p 138.90p 81560
01/08/2017 138.00p 139.00p 137.10p 138.00p 154900
31/07/2017 137.90p 138.00p 136.30p 136.30p 28660
28/07/2017 136.70p 138.00p 136.00p 136.00p 28440
27/07/2017 139.00p 139.00p 137.00p 137.00p 20400
26/07/2017 139.00p 139.00p 137.00p 137.00p 206260
25/07/2017 139.00p 139.00p 137.20p 138.15p 97140
24/07/2017 138.60p 139.50p 136.70p 139.50p 149660
21/07/2017 141.40p 141.80p 138.60p 140.50p 71130
20/07/2017 140.50p 141.00p 139.50p 139.60p 47130
19/07/2017 139.90p 140.50p 138.50p 140.50p 40760
18/07/2017 137.70p 139.50p 137.70p 139.50p 11320
17/07/2017 139.70p 139.70p 138.00p 138.95p 3570
14/07/2017 138.00p 139.90p 138.00p 139.25p 8190
13/07/2017 139.50p 139.90p 139.50p 139.70p 151650
12/07/2017 137.70p 139.00p 137.00p 139.00p 64800
11/07/2017 137.50p 137.50p 135.70p 135.70p 81440
10/07/2017 137.50p 137.50p 136.80p 136.80p 210
07/07/2017 137.30p 137.30p 136.10p 136.80p 30240
06/07/2017 137.50p 137.50p 137.40p 137.40p 50
05/07/2017 138.00p 138.50p 136.60p 137.50p 59950
04/07/2017 137.50p 138.10p 136.50p 137.35p 62210
03/07/2017 136.00p 137.60p 136.00p 137.60p 21890
30/06/2017 136.50p 137.20p 136.50p 137.20p 11550
29/06/2017 140.00p 140.00p 136.50p 137.25p 162640
28/06/2017 140.50p 140.50p 139.10p 139.90p 11610
27/06/2017 141.00p 141.00p 140.00p 140.00p 16270
26/06/2017 140.50p 141.40p 140.40p 141.00p 52010
23/06/2017 139.00p 140.50p 138.60p 139.50p 88910
22/06/2017 141.00p 141.00p 139.80p 141.00p 49940
21/06/2017 141.00p 141.00p 140.00p 140.00p 2590
20/06/2017 139.00p 141.50p 139.00p 141.50p 1303000
19/06/2017 139.00p 139.00p 137.50p 138.65p 280750
16/06/2017 138.50p 138.80p 137.00p 137.00p 199210
15/06/2017 141.00p 141.00p 137.00p 137.90p 132060
14/06/2017 140.00p 140.77p 139.00p 139.00p 158880
13/06/2017 139.50p 142.90p 139.20p 140.50p 344190
12/06/2017 139.20p 139.48p 137.72p 138.50p 170810
09/06/2017 138.00p 139.50p 138.00p 138.75p 247550
08/06/2017 138.40p 138.40p 137.83p 137.90p 121310
07/06/2017 138.30p 138.30p 136.60p 137.55p 314810

*Close Price adjusted for both dividends and splits