Market data

Select a section

Henderson European Trust

(HET)
Sector: Closed End Investments
193.60p
1.00p 0.52
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 193.80p 194.00p 192.41p 193.60p 151,071
15/05/2025 192.00p 192.74p 191.60p 192.60p 419,085
14/05/2025 192.20p 193.40p 191.40p 191.60p 299,264
13/05/2025 192.00p 193.60p 191.09p 191.20p 385,667
12/05/2025 190.00p 192.80p 190.00p 190.40p 330,611
09/05/2025 189.00p 190.00p 188.60p 189.40p 1,187,383
08/05/2025 188.00p 189.70p 187.60p 188.80p 184,657
07/05/2025 186.80p 189.45p 186.40p 188.60p 121,374
06/05/2025 189.00p 189.80p 186.80p 189.00p 785,462
05/05/2025 185.80p 189.80p 184.00p 188.40p 790,525
02/05/2025 185.80p 189.80p 184.00p 188.40p 790,525
01/05/2025 183.80p 185.60p 183.47p 185.00p 234,624
30/04/2025 184.00p 185.00p 183.00p 184.40p 131,235
29/04/2025 183.00p 185.40p 182.80p 184.40p 223,885
28/04/2025 183.00p 185.60p 182.10p 183.00p 255,630
25/04/2025 181.80p 183.00p 181.18p 183.00p 111,957
24/04/2025 180.40p 181.04p 179.20p 180.40p 317,432
23/04/2025 179.00p 181.60p 179.00p 180.40p 364,862
22/04/2025 176.20p 179.20p 175.00p 176.60p 267,098
21/04/2025 179.40p 179.40p 175.80p 178.00p 102,420
18/04/2025 179.40p 179.40p 175.80p 178.00p 102,420
17/04/2025 179.40p 179.40p 175.80p 178.00p 102,420
16/04/2025 177.60p 179.80p 177.33p 178.20p 152,435
15/04/2025 176.20p 179.45p 176.20p 178.80p 274,901
14/04/2025 175.80p 177.60p 173.60p 177.60p 337,882
11/04/2025 177.00p 177.00p 172.00p 172.00p 191,770
10/04/2025 176.80p 176.80p 174.20p 174.80p 797,187
09/04/2025 167.00p 167.06p 162.16p 165.00p 338,610
08/04/2025 166.00p 171.00p 164.82p 168.20p 978,742
07/04/2025 163.80p 166.40p 157.60p 162.60p 340,034
04/04/2025 177.40p 181.80p 168.40p 169.00p 424,636
03/04/2025 180.00p 180.00p 177.60p 177.60p 435,574
02/04/2025 181.80p 184.40p 181.20p 182.40p 518,279
01/04/2025 182.20p 183.40p 182.20p 183.00p 457,484
31/03/2025 184.00p 185.50p 181.00p 181.00p 196,718
28/03/2025 185.00p 187.00p 184.50p 184.50p 271,965
27/03/2025 186.50p 189.00p 185.00p 185.00p 345,627
26/03/2025 191.50p 191.50p 187.00p 187.00p 147,820
25/03/2025 188.00p 189.73p 188.00p 188.00p 293,862
24/03/2025 187.50p 190.00p 187.00p 187.00p 263,345
21/03/2025 188.00p 189.80p 186.50p 187.50p 1,680,658
20/03/2025 191.00p 192.50p 188.03p 189.00p 699,214
19/03/2025 190.00p 191.50p 189.50p 190.50p 641,080
18/03/2025 190.50p 191.58p 189.02p 189.50p 563,185
17/03/2025 188.50p 190.50p 187.46p 190.50p 240,610
14/03/2025 186.00p 188.50p 185.51p 188.00p 160,144
13/03/2025 186.00p 187.70p 184.00p 186.00p 324,383
12/03/2025 187.00p 187.70p 185.00p 187.00p 86,177
11/03/2025 188.00p 190.00p 185.50p 186.00p 285,406
10/03/2025 191.50p 191.50p 187.00p 187.50p 295,183
07/03/2025 192.50p 192.50p 190.21p 191.00p 155,153
06/03/2025 193.00p 193.00p 190.50p 191.50p 428,556
05/03/2025 189.50p 192.50p 189.50p 191.50p 345,977
04/03/2025 190.00p 190.69p 187.00p 187.50p 507,582
03/03/2025 189.50p 192.50p 189.50p 191.50p 283,910
28/02/2025 189.00p 190.50p 188.38p 189.00p 1,341,931
27/02/2025 189.50p 190.26p 189.00p 190.00p 2,589,046
26/02/2025 192.00p 192.00p 189.00p 190.00p 2,097,424
25/02/2025 189.00p 190.00p 188.00p 188.00p 944,355
24/02/2025 192.00p 192.00p 187.00p 189.00p 354,356
21/02/2025 192.50p 192.50p 189.50p 189.50p 334,875
20/02/2025 190.50p 192.50p 190.50p 192.00p 203,778
19/02/2025 192.00p 193.00p 191.00p 193.00p 287,132
18/02/2025 191.50p 192.50p 190.60p 192.50p 296,373
17/02/2025 192.50p 192.50p 191.08p 191.50p 266,584
14/02/2025 192.00p 192.25p 190.50p 191.00p 217,177
13/02/2025 189.50p 191.50p 189.50p 191.00p 480,803
12/02/2025 189.50p 190.00p 188.68p 189.50p 241,736
11/02/2025 189.00p 189.25p 186.70p 189.00p 217,771
10/02/2025 189.00p 189.00p 186.50p 188.50p 228,892
07/02/2025 188.00p 189.00p 187.00p 188.00p 285,304
06/02/2025 186.50p 188.50p 185.00p 184.50p 257,688
05/02/2025 183.00p 185.00p 183.00p 184.50p 340,752
04/02/2025 183.50p 184.50p 183.10p 182.50p 535,451
03/02/2025 182.00p 185.00p 180.54p 182.50p 386,056
31/01/2025 186.00p 187.00p 185.65p 187.00p 260,655
30/01/2025 185.50p 187.00p 185.32p 187.00p 130,774
29/01/2025 184.00p 186.00p 183.50p 185.00p 253,399
28/01/2025 182.50p 184.00p 181.63p 184.00p 260,496
27/01/2025 184.00p 184.00p 180.50p 183.00p 486,129
24/01/2025 185.00p 185.50p 184.00p 185.00p 210,607
23/01/2025 182.50p 185.00p 182.50p 184.00p 470,894
22/01/2025 183.00p 184.50p 183.00p 184.00p 371,219
21/01/2025 180.50p 183.00p 180.00p 182.00p 261,228
20/01/2025 183.00p 183.50p 181.61p 182.50p 180,451
17/01/2025 180.50p 184.00p 180.50p 184.00p 589,906
16/01/2025 180.00p 182.00p 179.86p 179.50p 324,969
15/01/2025 177.50p 179.50p 176.50p 179.50p 730,186
14/01/2025 175.50p 177.00p 174.20p 177.00p 144,007
13/01/2025 174.50p 176.00p 174.00p 175.00p 293,893
10/01/2025 176.00p 176.75p 175.00p 175.50p 364,456
09/01/2025 173.50p 177.00p 173.50p 176.00p 440,759
08/01/2025 175.00p 175.85p 174.00p 175.00p 623,867
07/01/2025 174.00p 176.50p 173.60p 174.50p 320,307
06/01/2025 174.50p 175.00p 173.00p 175.00p 561,350
03/01/2025 173.50p 174.00p 172.50p 172.50p 119,728
02/01/2025 173.00p 173.63p 171.50p 173.00p 190,793
01/01/2025 173.00p 173.50p 171.77p 173.00p 45,186
31/12/2024 173.00p 173.50p 171.77p 173.00p 45,186
30/12/2024 173.50p 173.50p 170.97p 173.00p 95,873
27/12/2024 173.00p 174.00p 171.54p 174.00p 124,973
26/12/2024 172.00p 173.50p 169.88p 173.50p 141,835
25/12/2024 172.00p 173.50p 169.88p 173.50p 141,835
24/12/2024 172.00p 173.50p 169.88p 173.50p 141,835
23/12/2024 171.50p 172.19p 170.92p 172.00p 314,196
20/12/2024 172.50p 172.50p 169.00p 172.00p 898,427
19/12/2024 172.00p 173.50p 169.48p 173.00p 944,573
18/12/2024 172.00p 174.00p 172.00p 174.00p 980,170
17/12/2024 174.50p 175.00p 172.50p 173.00p 293,726
16/12/2024 176.50p 176.50p 174.50p 174.50p 129,135
13/12/2024 176.50p 177.00p 175.00p 176.00p 496,950
12/12/2024 177.00p 177.00p 175.42p 176.50p 171,316
11/12/2024 174.00p 177.00p 174.00p 177.00p 425,594
10/12/2024 177.00p 177.99p 176.00p 177.50p 380,445
09/12/2024 178.50p 178.50p 177.05p 178.00p 232,119
06/12/2024 178.00p 178.00p 176.08p 178.00p 270,767
05/12/2024 176.00p 178.00p 175.35p 177.50p 375,539
04/12/2024 174.00p 176.50p 172.00p 176.50p 558,996
03/12/2024 172.00p 174.00p 171.75p 174.00p 1,194,022
02/12/2024 171.00p 172.50p 170.10p 171.50p 1,459,890

Market data

Select a section