UK markets close in 7 hours 12 minutes

Henderson European Focus Trust (HEFT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
163.50-1.00 (-0.61%)
As of 08:20AM GMT. Market open.
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20230.00164.50163.50163.50163.503,610
27 Nov 2023164.00164.50162.70164.50164.50125,886
24 Nov 2023164.50164.50163.42164.50164.5029,548
23 Nov 2023163.50164.50162.50164.50164.5058,218
22 Nov 2023163.50164.00162.80164.00164.00288,138
21 Nov 2023164.00164.25162.98164.00164.00171,130
20 Nov 2023163.50164.50163.00164.00164.0069,498
17 Nov 2023163.00164.71161.97164.50164.5072,581
16 Nov 2023161.50163.59160.77161.00161.00202,466
15 Nov 2023161.00163.00160.61161.00161.0044,078
14 Nov 2023158.00160.24158.00159.50159.50110,658
13 Nov 2023157.00158.22156.98158.00158.0071,832
10 Nov 2023156.00156.50154.74155.00155.0090,267
09 Nov 2023155.50157.40154.24157.00157.0075,635
08 Nov 2023155.00157.21154.24154.50154.50169,806
07 Nov 2023155.00157.00154.00156.50156.50142,003
06 Nov 2023157.00157.00155.48155.50155.50147,056
03 Nov 2023157.00157.50156.64157.00157.0093,694
02 Nov 2023157.00158.00155.44156.50156.50132,334
01 Nov 2023155.50155.50152.00154.50154.50167,069
31 Oct 2023151.50154.00151.50154.00154.00163,367
30 Oct 2023150.50151.50149.87151.50151.5083,829
27 Oct 2023151.00155.00149.10150.00150.00109,970
26 Oct 2023152.00152.50150.00151.00151.0059,808
25 Oct 2023151.00154.50150.83154.50154.5098,536
24 Oct 2023152.00153.00150.00150.50150.50441,706
23 Oct 2023150.50153.00150.00150.00150.0047,264
20 Oct 2023152.00153.00150.00150.00150.0070,590
19 Oct 2023154.87154.87153.60154.50154.5053,843
18 Oct 2023155.50156.62154.00154.50154.50108,200
17 Oct 2023159.00159.00155.50157.00157.00114,446
16 Oct 2023158.50158.50156.15157.00157.0049,237
13 Oct 2023155.50158.50155.50158.50158.5083,759
12 Oct 2023157.00158.00155.42157.50157.50169,347
11 Oct 2023154.00156.50153.50156.50156.50165,421
10 Oct 2023155.50156.20155.32155.50155.5021,358
09 Oct 2023150.00153.81150.00152.50152.50131,542
06 Oct 2023154.00155.00153.00155.00155.0078,854
05 Oct 2023152.00154.00152.50154.00154.00122,920
04 Oct 2023152.50152.88152.00152.00152.00154,721
03 Oct 2023154.00155.00152.00152.50152.50146,270
02 Oct 2023157.00159.50153.63155.00155.00157,327
29 Sept 2023157.00157.59156.27157.00157.0048,267
28 Sept 2023159.50159.50155.00155.00155.0073,761
27 Sept 2023156.00157.00155.00156.00156.00118,706
26 Sept 2023159.00159.50155.85158.00158.0052,856
25 Sept 2023158.00159.28156.50159.00159.0089,141
22 Sept 2023159.00159.14157.00157.00157.0070,339
21 Sept 2023160.00162.51158.00159.50159.50487,312
20 Sept 2023160.50161.50159.51160.00160.00266,217
19 Sept 2023157.50160.08157.00159.50159.50647,759
18 Sept 2023159.00162.50157.92159.50159.50408,580
15 Sept 2023161.00161.80161.00161.00161.0017,759
14 Sept 2023159.50160.53159.01160.00160.00112,437
13 Sept 2023159.50160.28158.51159.50159.5029,358
12 Sept 2023160.50161.50158.00160.50160.5072,304
11 Sept 2023161.00161.66160.00160.50160.50123,631
08 Sept 2023160.50161.55158.50161.00161.00248,350
07 Sept 2023160.00162.13160.00160.50160.50175,599
06 Sept 2023160.50162.00160.00161.00161.00162,814
05 Sept 2023163.50163.50161.00162.75162.7520,143
04 Sept 2023165.50165.50162.50162.50162.5060,208
01 Sept 2023161.00164.75161.00163.50163.5087,072
31 Aug 2023164.50164.82163.00163.00163.00406,181
30 Aug 2023165.00165.00163.50165.00165.0053,008
29 Aug 2023160.25164.00160.25164.25164.25118,236
25 Aug 2023158.50161.00158.50160.50160.5066,081
24 Aug 2023163.00163.00159.50159.50159.50407,037
23 Aug 2023161.50162.46160.40161.25161.25122,675
22 Aug 2023164.00164.00160.50161.25161.25115,632
21 Aug 2023161.50162.50159.50161.00161.00104,677
18 Aug 2023159.50160.87159.00159.00159.00312,458
17 Aug 2023162.00162.28161.00162.00162.00167,117
16 Aug 2023161.50164.00161.50164.00164.00137,835
15 Aug 2023165.00166.00161.00161.00161.00142,713
14 Aug 2023162.00164.84162.00164.00164.00140,906
11 Aug 2023165.00166.00163.50163.75163.7570,956
10 Aug 2023165.00166.82165.00166.50166.50184,823
09 Aug 2023163.98164.71161.75164.00164.00232,235
08 Aug 2023161.50163.00161.00161.00161.0074,819
07 Aug 2023162.00164.22161.50161.50161.5043,259
04 Aug 2023163.00163.50161.50163.00163.00228,114
03 Aug 2023161.00162.23160.09161.00161.00133,187
02 Aug 2023160.00162.15159.75162.00162.00166,454
01 Aug 2023165.00165.00162.32163.00163.00126,943
31 Jul 2023163.00165.00161.60165.00165.00209,846
28 Jul 2023162.00164.00161.45164.00164.0092,472
27 Jul 2023162.00162.60160.23162.00162.0092,043
26 Jul 2023161.50161.50159.28160.00160.00103,960
25 Jul 2023161.50162.00160.00161.50161.5082,906
24 Jul 2023163.00163.00161.00161.00161.00154,335
21 Jul 2023161.50162.50160.74162.50162.5068,956
20 Jul 2023162.50162.50160.75162.50162.5037,683
19 Jul 2023162.47162.50161.23161.75161.75118,307
18 Jul 2023159.50160.50158.96159.50159.50147,495
17 Jul 2023160.00160.63158.00158.00158.001,110,377
14 Jul 2023158.50160.00158.50160.00160.00110,463
13 Jul 2023156.50158.50156.50157.00157.0055,758
12 Jul 2023155.00156.50154.53155.50155.5071,301
11 Jul 2023153.00154.50152.00153.50153.50414,159
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...