UK markets close in 1 hour 6 minutes

Henderson European Focus Trust (HEFT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
154.27+1.27 (+0.83%)
As of 02:43PM GMT. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 2023153.63155.00153.60154.27154.2749,602
31 Jan 2023------
30 Jan 2023154.00154.00152.30154.00154.00214,856
27 Jan 2023153.00154.00152.00153.75153.7568,556
26 Jan 2023153.50153.50151.50153.50153.5058,117
25 Jan 2023151.50153.50150.50150.50150.50135,023
24 Jan 2023153.50153.50151.82152.50152.50300,991
23 Jan 2023152.00154.00150.00151.75151.75210,843
20 Jan 2023151.00153.00149.50152.00152.00136,731
19 Jan 2023151.00153.00149.33149.50149.50184,188
18 Jan 2023151.50154.50151.00152.00152.00217,671
17 Jan 2023152.00154.50150.50152.00152.0047,127
16 Jan 2023153.00154.50150.63151.00151.00106,333
13 Jan 2023151.50152.50150.15152.00152.00316,192
12 Jan 2023150.50152.50149.00151.00151.00561,661
11 Jan 2023149.00150.17149.00150.00150.00485,595
10 Jan 2023150.00151.00148.50149.00149.00285,856
09 Jan 2023150.50151.00149.59150.50150.5082,206
06 Jan 2023149.50151.00148.23151.00151.00347,323
05 Jan 2023148.00149.50146.38148.25148.25163,262
05 Jan 20230.5 Dividend
04 Jan 2023150.00151.73148.50151.50151.00266,834
03 Jan 2023147.50149.50147.45149.00148.51111,181
30 Dec 2022149.00149.50146.50147.75147.2626,586
29 Dec 2022149.00149.00146.00148.00147.5148,212
28 Dec 2022147.00149.00146.90149.00148.5150,141
23 Dec 2022146.50147.00146.00146.50146.0255,344
22 Dec 2022149.00149.00146.00147.00146.5117,984
21 Dec 2022144.00147.50143.50147.50147.01150,698
20 Dec 2022143.00145.00140.72144.50144.02243,651
19 Dec 2022143.50145.10142.30145.00144.52328,860
16 Dec 2022142.00144.50142.00142.00141.531,025,988
15 Dec 2022143.50144.50142.36144.50144.02348,286
14 Dec 2022145.50147.26144.63145.25144.77143,118
13 Dec 2022144.50148.08142.50146.00145.52197,242
12 Dec 2022144.00146.50142.60144.00143.52130,092
09 Dec 2022145.00146.24144.00145.00144.52224,573
08 Dec 2022146.00146.90143.50143.50143.0363,293
07 Dec 2022147.00147.75146.51146.75146.2749,774
06 Dec 2022148.50149.00146.50149.00148.51128,298
05 Dec 2022149.00150.50147.82148.50148.0159,100
02 Dec 2022149.00149.50147.50148.25147.76230,241
01 Dec 2022150.50150.50148.65149.00148.51285,045
30 Nov 2022148.00148.73146.63148.00147.5158,588
29 Nov 2022151.00151.12145.00145.00144.52890,147
28 Nov 2022147.64149.50146.00148.00147.51486,643
25 Nov 2022147.00151.00146.50148.00147.5136,674
24 Nov 2022149.25149.90147.72147.75147.2623,049
23 Nov 2022149.00150.03147.00147.00146.5167,626
22 Nov 2022147.00149.50145.50149.50149.0154,550
21 Nov 2022146.50147.50145.12146.25145.77399,553
18 Nov 2022146.00149.62146.00146.00145.5266,173
17 Nov 2022150.50150.50146.36147.00146.51201,499
16 Nov 2022148.50151.05146.72148.00147.51104,396
15 Nov 2022149.00151.11147.99148.25147.7693,478
14 Nov 2022149.00150.00147.72148.50148.01132,894
11 Nov 2022148.50149.29146.46149.00148.51147,231
10 Nov 2022144.00148.00141.72148.00147.51391,581
09 Nov 2022144.00144.75143.50144.50144.02725,321
08 Nov 2022138.50144.50137.90142.00141.53197,465
07 Nov 2022140.00140.38138.23140.50140.04114,029
04 Nov 2022136.00140.95134.90140.00139.5499,385
03 Nov 2022134.00136.00131.00136.00135.5581,865
02 Nov 2022134.00134.84132.00134.50134.06137,353
01 Nov 2022133.96134.32131.50134.25133.81136,603
31 Oct 2022130.50133.00130.50132.75132.3122,860
28 Oct 2022130.75132.26130.74131.75131.3224,098
27 Oct 2022133.00133.00130.74132.00131.56101,253
26 Oct 2022130.50132.50129.13131.50131.07121,261
25 Oct 2022132.00132.50128.50129.50129.0752,732
24 Oct 2022128.00131.00126.75130.00129.5781,125
21 Oct 2022127.00128.50125.29128.50128.0865,862
20 Oct 2022127.00128.00124.18127.00126.58204,821
19 Oct 2022127.50130.00126.00130.00129.57330,556
18 Oct 2022128.00129.28125.18127.50127.0897,520
17 Oct 2022126.50128.44124.99127.50127.08280,250
14 Oct 2022127.00127.50125.00125.25124.84158,593
13 Oct 2022123.50126.50120.60123.50123.09219,239
12 Oct 2022125.00125.51124.00125.25124.8441,238
11 Oct 2022125.50127.80125.00125.00124.5954,231
10 Oct 2022128.00129.00126.24127.50127.0858,846
07 Oct 2022128.00130.74128.00129.75129.3243,089
06 Oct 2022129.00130.75128.96129.75129.3240,764
05 Oct 2022129.00132.00128.28128.50128.08243,613
04 Oct 2022129.50133.50129.11133.25132.8138,942
03 Oct 2022127.00128.00123.75128.00127.58110,816
30 Sept 2022125.50128.49125.50127.00126.5878,013
29 Sept 2022130.00130.00124.50125.25124.84272,145
28 Sept 2022125.50131.50123.52131.50131.07606,556
27 Sept 2022132.18132.18128.45130.50130.0736,193
26 Sept 2022130.50130.50129.50130.00129.57732,521
23 Sept 2022130.00131.71127.22129.00128.5772,770
22 Sept 2022132.00133.50129.50129.50129.0747,117
21 Sept 2022132.50133.50130.82133.50133.0655,705
20 Sept 2022136.50140.00132.00133.50133.06222,148
16 Sept 2022135.00136.28134.97135.00134.5598,404
15 Sept 2022135.00137.50134.49137.50137.05741,385
14 Sept 2022134.50137.10133.50133.50133.0658,170
13 Sept 2022140.50143.00134.00134.00133.5673,978
12 Sept 2022141.50141.50138.46141.50141.0398,336
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...