Henderson European Trust (HET) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henderson European Trust

Date Open High Low Close* Volume
05/12/2024 176.00p 178.00p 175.35p 177.50p 375539
04/12/2024 174.00p 176.50p 172.00p 176.50p 558996
03/12/2024 172.00p 174.00p 171.75p 174.00p 1194022
02/12/2024 171.00p 172.50p 170.10p 171.50p 1459890
29/11/2024 171.00p 171.50p 170.00p 171.00p 938220
28/11/2024 171.00p 171.50p 169.51p 171.00p 669482
27/11/2024 172.50p 173.00p 170.00p 171.00p 1061692
26/11/2024 172.50p 174.50p 172.50p 173.00p 623346
25/11/2024 174.00p 174.50p 173.50p 174.50p 378469
22/11/2024 174.00p 174.00p 172.00p 174.00p 460821
21/11/2024 173.00p 173.50p 172.38p 173.50p 671034
20/11/2024 173.50p 175.50p 173.00p 173.00p 294079
19/11/2024 176.50p 177.25p 174.26p 176.00p 170698
18/11/2024 178.00p 179.00p 176.00p 176.00p 150427
15/11/2024 179.00p 180.00p 178.00p 179.00p 187848
14/11/2024 177.00p 179.50p 176.20p 179.00p 568041
13/11/2024 175.00p 178.50p 175.00p 177.00p 414279
12/11/2024 175.50p 178.50p 175.50p 176.50p 316057
11/11/2024 176.00p 179.50p 176.00p 179.50p 282638
08/11/2024 176.00p 177.30p 174.50p 176.00p 226022
07/11/2024 176.50p 177.00p 175.38p 177.00p 287140
06/11/2024 180.00p 180.00p 175.50p 175.50p 1371112
05/11/2024 176.50p 177.75p 174.50p 174.50p 413136
04/11/2024 178.00p 179.50p 176.26p 177.00p 267216
01/11/2024 177.00p 179.00p 176.25p 179.00p 302365
31/10/2024 178.00p 178.00p 176.00p 177.00p 553123
30/10/2024 177.00p 178.00p 176.50p 177.50p 407690
29/10/2024 178.00p 179.00p 176.50p 177.00p 904359
28/10/2024 178.00p 179.00p 177.06p 179.00p 322786
25/10/2024 175.00p 179.00p 175.00p 178.00p 530507
24/10/2024 175.00p 177.50p 174.95p 175.00p 629239
23/10/2024 175.00p 175.75p 174.26p 175.00p 458738
22/10/2024 174.00p 176.25p 174.00p 176.00p 755472
21/10/2024 174.00p 177.00p 174.00p 175.50p 727969
18/10/2024 173.50p 177.00p 172.98p 177.00p 661212
17/10/2024 171.50p 174.00p 171.00p 173.50p 805651
16/10/2024 172.00p 173.00p 171.50p 172.00p 445139
15/10/2024 177.00p 177.00p 172.00p 172.00p 859971
14/10/2024 177.00p 178.00p 175.69p 176.00p 546300
11/10/2024 176.50p 177.25p 175.13p 176.00p 856761
10/10/2024 177.00p 178.00p 175.50p 176.50p 302953
09/10/2024 177.50p 178.50p 176.74p 178.00p 285746
08/10/2024 178.00p 179.00p 176.88p 177.00p 378466
07/10/2024 180.00p 180.00p 178.00p 179.00p 291581
04/10/2024 179.00p 179.50p 178.00p 178.50p 121041
03/10/2024 179.50p 180.50p 179.00p 179.00p 257702
02/10/2024 180.00p 181.00p 178.50p 180.00p 429546
01/10/2024 181.50p 183.00p 179.75p 180.00p 353687
30/09/2024 181.00p 183.00p 178.50p 183.00p 1209125
27/09/2024 178.00p 180.50p 178.00p 180.50p 722101
26/09/2024 178.00p 178.50p 177.00p 178.00p 2397852
25/09/2024 176.00p 177.50p 175.00p 175.50p 666541
24/09/2024 180.00p 180.00p 175.63p 176.00p 230884
23/09/2024 176.00p 176.50p 175.50p 175.50p 1706582
20/09/2024 176.00p 178.50p 176.00p 177.50p 1123837
19/09/2024 179.50p 180.00p 178.02p 179.50p 463846
18/09/2024 179.50p 179.50p 177.77p 179.00p 253146
17/09/2024 176.50p 179.50p 176.50p 178.50p 324438
16/09/2024 178.00p 179.00p 176.00p 178.00p 409325
13/09/2024 177.50p 177.80p 176.50p 177.00p 502861
12/09/2024 176.00p 177.77p 176.00p 176.00p 637195
11/09/2024 175.00p 176.50p 175.00p 175.50p 2019156
10/09/2024 175.50p 176.50p 175.00p 176.00p 320109
09/09/2024 178.00p 178.00p 174.50p 176.50p 1125777
06/09/2024 177.50p 178.68p 174.00p 174.00p 379658
05/09/2024 172.50p 179.50p 172.50p 176.00p 446963
04/09/2024 176.00p 178.50p 175.00p 178.00p 435651
03/09/2024 182.00p 183.00p 175.00p 175.00p 394644
02/09/2024 182.50p 184.32p 178.00p 178.00p 329037
30/08/2024 183.00p 184.50p 180.00p 180.00p 207196
29/08/2024 184.50p 185.50p 179.00p 179.00p 273705
28/08/2024 188.00p 188.00p 183.50p 183.50p 259128
27/08/2024 187.50p 188.50p 184.00p 184.00p 329295
23/08/2024 186.50p 188.00p 186.00p 187.00p 110110
22/08/2024 184.50p 187.50p 184.50p 187.50p 382800
21/08/2024 185.00p 187.50p 184.40p 187.50p 190995
20/08/2024 187.00p 187.50p 184.50p 184.50p 150770
19/08/2024 185.50p 187.35p 184.80p 185.50p 95622
16/08/2024 185.50p 187.00p 184.23p 185.50p 198284
15/08/2024 183.50p 186.00p 181.90p 186.00p 220878
14/08/2024 180.00p 183.50p 180.00p 183.50p 572115
13/08/2024 181.50p 181.50p 178.50p 179.00p 149963
12/08/2024 180.00p 180.47p 179.00p 180.00p 337507
09/08/2024 180.00p 181.00p 178.05p 179.50p 246061
08/08/2024 176.50p 179.19p 176.00p 178.50p 695271
07/08/2024 180.00p 180.27p 178.00p 178.00p 428311
06/08/2024 177.50p 178.00p 174.28p 178.00p 704470
05/08/2024 178.00p 178.00p 173.79p 174.50p 467103
02/08/2024 184.00p 185.00p 180.00p 180.50p 506776
01/08/2024 189.50p 190.02p 185.48p 186.00p 875474
31/07/2024 189.50p 190.50p 189.00p 190.00p 909766
30/07/2024 188.50p 189.50p 188.50p 189.00p 1151261
29/07/2024 189.50p 191.00p 188.50p 189.00p 988243
26/07/2024 187.50p 192.00p 185.28p 192.00p 7465651
25/07/2024 185.50p 187.50p 184.72p 186.00p 1082769
24/07/2024 188.50p 189.50p 187.00p 188.50p 328568
23/07/2024 188.00p 190.50p 186.11p 190.00p 397758
22/07/2024 185.00p 187.00p 184.05p 187.00p 240587
19/07/2024 184.50p 185.72p 183.55p 184.50p 211403
18/07/2024 184.00p 186.00p 183.50p 185.50p 394785
17/07/2024 188.00p 188.00p 183.89p 185.00p 397275
16/07/2024 188.00p 188.00p 185.42p 187.00p 555228
15/07/2024 188.00p 189.00p 185.54p 188.00p 403213

*Close Price adjusted for both dividends and splits