Henderson European Focus Trust

(HEFT)
Sector: Closed End Investments
188.00p
-0.50p -0.27
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 187.50p 190.50p 186.50p 188.00p 414,115
21/11/2024 187.50p 190.50p 186.50p 188.00p 414,115
20/11/2024 187.50p 190.50p 186.50p 188.00p 414,115
19/11/2024 187.50p 190.50p 186.50p 188.00p 414,115
18/11/2024 187.50p 190.50p 186.50p 188.00p 414,115
15/11/2024 187.50p 190.50p 186.50p 188.00p 414,115
14/11/2024 187.50p 190.50p 186.50p 188.00p 414,115
13/11/2024 187.50p 190.50p 186.50p 188.00p 414,115
12/11/2024 187.50p 190.50p 186.50p 188.00p 414,115
11/11/2024 187.50p 190.50p 186.50p 188.00p 414,115
08/11/2024 187.50p 190.50p 186.50p 188.00p 414,115
07/11/2024 187.50p 190.50p 186.50p 188.00p 414,115
06/11/2024 187.50p 190.50p 186.50p 188.00p 414,115
05/11/2024 187.50p 190.50p 186.50p 188.00p 414,115
04/11/2024 187.50p 190.50p 186.50p 188.00p 414,115
01/11/2024 187.50p 190.50p 186.50p 188.00p 414,115
31/10/2024 187.50p 190.50p 186.50p 188.00p 414,115
30/10/2024 187.50p 190.50p 186.50p 188.00p 414,115
29/10/2024 187.50p 190.50p 186.50p 188.00p 414,115
28/10/2024 187.50p 190.50p 186.50p 188.00p 414,115
25/10/2024 187.50p 190.50p 186.50p 188.00p 414,115
24/10/2024 187.50p 190.50p 186.50p 188.00p 414,115
23/10/2024 187.50p 190.50p 186.50p 188.00p 414,115
22/10/2024 187.50p 190.50p 186.50p 188.00p 414,115
21/10/2024 187.50p 190.50p 186.50p 188.00p 414,115
18/10/2024 187.50p 190.50p 186.50p 188.00p 414,115
17/10/2024 187.50p 190.50p 186.50p 188.00p 414,115
16/10/2024 187.50p 190.50p 186.50p 188.00p 414,115
15/10/2024 187.50p 190.50p 186.50p 188.00p 414,115
14/10/2024 187.50p 190.50p 186.50p 188.00p 414,115
11/10/2024 187.50p 190.50p 186.50p 188.00p 414,115
10/10/2024 187.50p 190.50p 186.50p 188.00p 414,115
09/10/2024 187.50p 190.50p 186.50p 188.00p 414,115
08/10/2024 187.50p 190.50p 186.50p 188.00p 414,115
07/10/2024 187.50p 190.50p 186.50p 188.00p 414,115
04/10/2024 187.50p 190.50p 186.50p 188.00p 414,115
03/10/2024 187.50p 190.50p 186.50p 188.00p 414,115
02/10/2024 187.50p 190.50p 186.50p 188.00p 414,115
01/10/2024 187.50p 190.50p 186.50p 188.00p 414,115
30/09/2024 187.50p 190.50p 186.50p 188.00p 414,115
27/09/2024 187.50p 190.50p 186.50p 188.00p 414,115
26/09/2024 187.50p 190.50p 186.50p 188.00p 414,115
25/09/2024 187.50p 190.50p 186.50p 188.00p 414,115
24/09/2024 187.50p 190.50p 186.50p 188.00p 414,115
23/09/2024 187.50p 190.50p 186.50p 188.00p 414,115
20/09/2024 187.50p 190.50p 186.50p 188.00p 414,115
19/09/2024 187.50p 190.50p 186.50p 188.00p 414,115
18/09/2024 187.50p 190.50p 186.50p 188.00p 414,115
17/09/2024 187.50p 190.50p 186.50p 188.00p 414,115
16/09/2024 187.50p 190.50p 186.50p 188.00p 414,115
13/09/2024 187.50p 190.50p 186.50p 188.00p 414,115
12/09/2024 187.50p 190.50p 186.50p 188.00p 414,115
11/09/2024 187.50p 190.50p 186.50p 188.00p 414,115
10/09/2024 187.50p 190.50p 186.50p 188.00p 414,115
09/09/2024 187.50p 190.50p 186.50p 188.00p 414,115
06/09/2024 187.50p 190.50p 186.50p 188.00p 414,115
05/09/2024 187.50p 190.50p 186.50p 188.00p 414,115
04/09/2024 187.50p 190.50p 186.50p 188.00p 414,115
03/09/2024 187.50p 190.50p 186.50p 188.00p 414,115
02/09/2024 187.50p 190.50p 186.50p 188.00p 414,115
30/08/2024 187.50p 190.50p 186.50p 188.00p 414,115
29/08/2024 187.50p 190.50p 186.50p 188.00p 414,115
28/08/2024 187.50p 190.50p 186.50p 188.00p 414,115
27/08/2024 187.50p 190.50p 186.50p 188.00p 414,115
26/08/2024 187.50p 190.50p 186.50p 188.00p 414,115
23/08/2024 187.50p 190.50p 186.50p 188.00p 414,115
22/08/2024 187.50p 190.50p 186.50p 188.00p 414,115
21/08/2024 187.50p 190.50p 186.50p 188.00p 414,115
20/08/2024 187.50p 190.50p 186.50p 188.00p 414,115
19/08/2024 187.50p 190.50p 186.50p 188.00p 414,115
16/08/2024 187.50p 190.50p 186.50p 188.00p 414,115
15/08/2024 187.50p 190.50p 186.50p 188.00p 414,115
14/08/2024 187.50p 190.50p 186.50p 188.00p 414,115
13/08/2024 187.50p 190.50p 186.50p 188.00p 414,115
12/08/2024 187.50p 190.50p 186.50p 188.00p 414,115
09/08/2024 187.50p 190.50p 186.50p 188.00p 414,115
08/08/2024 187.50p 190.50p 186.50p 188.00p 414,115
07/08/2024 187.50p 190.50p 186.50p 188.00p 414,115
06/08/2024 187.50p 190.50p 186.50p 188.00p 414,115
05/08/2024 187.50p 190.50p 186.50p 188.00p 414,115
02/08/2024 187.50p 190.50p 186.50p 188.00p 414,115
01/08/2024 187.50p 190.50p 186.50p 188.00p 414,115
31/07/2024 187.50p 190.50p 186.50p 188.00p 414,115
30/07/2024 187.50p 190.50p 186.50p 188.00p 414,115
29/07/2024 187.50p 190.50p 186.50p 188.00p 414,115
26/07/2024 187.50p 190.50p 186.50p 188.00p 414,115
25/07/2024 187.50p 190.50p 186.50p 188.00p 414,115
24/07/2024 187.50p 190.50p 186.50p 188.00p 414,115
23/07/2024 187.50p 190.50p 186.50p 188.00p 414,115
22/07/2024 187.50p 190.50p 186.50p 188.00p 414,115
19/07/2024 187.50p 190.50p 186.50p 188.00p 414,115
18/07/2024 187.50p 190.50p 186.50p 188.00p 414,115
17/07/2024 187.50p 190.50p 186.50p 188.00p 414,115
16/07/2024 187.50p 190.50p 186.50p 188.00p 414,115
15/07/2024 187.50p 190.50p 186.50p 188.00p 414,115
12/07/2024 187.50p 190.50p 186.50p 188.00p 414,115
11/07/2024 190.00p 190.50p 186.50p 188.50p 512,560
10/07/2024 188.00p 189.51p 187.49p 188.00p 1,215,028
09/07/2024 189.00p 190.20p 186.98p 188.00p 286,788
08/07/2024 187.50p 191.00p 186.50p 191.00p 351,117
05/07/2024 187.50p 189.50p 187.50p 188.50p 378,453
04/07/2024 185.50p 188.50p 184.19p 188.50p 192,201
03/07/2024 183.50p 185.76p 183.50p 185.50p 112,714
02/07/2024 186.50p 187.37p 184.00p 186.50p 191,930
01/07/2024 188.00p 189.00p 186.50p 186.50p 146,795
28/06/2024 187.00p 189.80p 184.50p 184.50p 180,290
27/06/2024 188.00p 189.00p 187.00p 187.00p 97,623
26/06/2024 189.50p 189.50p 187.25p 187.25p 138,265
25/06/2024 188.50p 189.50p 188.28p 188.75p 37,563
24/06/2024 188.50p 190.00p 188.44p 190.00p 73,257
21/06/2024 187.50p 189.50p 186.00p 188.50p 246,394
20/06/2024 185.50p 187.50p 185.50p 187.25p 85,085
19/06/2024 187.00p 189.99p 185.70p 187.00p 113,140
18/06/2024 187.00p 187.43p 186.88p 187.00p 96,758
17/06/2024 184.50p 188.00p 183.85p 186.00p 90,346
14/06/2024 186.00p 188.28p 183.87p 184.00p 155,490
13/06/2024 189.00p 189.00p 187.00p 187.75p 199,310
12/06/2024 188.00p 189.91p 186.97p 189.00p 86,248
11/06/2024 188.50p 189.13p 186.50p 187.00p 161,323
10/06/2024 188.00p 190.05p 187.61p 188.50p 156,575
07/06/2024 191.00p 193.69p 189.90p 191.00p 186,371
06/06/2024 190.00p 195.50p 190.00p 192.50p 129,722
05/06/2024 193.00p 196.00p 193.00p 195.50p 141,693
04/06/2024 191.00p 194.50p 191.00p 194.50p 100,992
03/06/2024 191.50p 194.00p 190.66p 192.00p 141,668
31/05/2024 191.00p 192.00p 189.00p 190.00p 227,182
30/05/2024 188.00p 190.00p 186.62p 189.00p 120,077
29/05/2024 189.00p 189.87p 188.31p 189.00p 417,991
28/05/2024 190.00p 192.00p 189.29p 190.00p 233,581
27/05/2024 189.50p 191.62p 189.50p 191.00p 133,984