HEFT.L - Henderson European Focus Trust

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2023156.52157.50154.80155.00155.00141,733
26 May 2023155.00157.50154.66155.00155.00122,745
25 May 2023154.00155.44153.50153.50153.50112,511
24 May 2023156.00156.00153.00153.00153.00197,561
23 May 2023158.50159.50155.50156.50156.50149,383
22 May 2023159.50159.50157.80158.75158.75134,604
19 May 2023159.00159.00157.71159.00159.0055,511
18 May 2023157.50158.50157.00157.00157.00113,619
17 May 2023156.50157.61155.61157.00157.00175,208
16 May 2023156.00157.50155.00157.00157.00262,487
15 May 2023157.00158.00155.85157.00157.00240,076
12 May 2023156.50158.50155.90158.50158.50160,268
11 May 2023155.50157.00154.67155.25155.2582,451
10 May 2023156.50157.00154.90155.50155.5088,837
09 May 2023158.00158.50156.50157.00157.00134,197
05 May 2023156.72157.50155.97156.25156.25115,368
04 May 2023156.00157.00154.00156.00156.00266,736
03 May 2023157.00158.14156.81157.75157.75237,774
02 May 2023158.50159.50156.00156.50156.50106,436
28 Apr 2023158.00159.00157.00157.00157.00122,288
27 Apr 2023157.00158.50156.76157.00157.00123,122
26 Apr 2023157.00159.00156.40157.50157.50119,778
25 Apr 2023158.00160.00157.47160.00160.00161,709
24 Apr 2023159.00160.50157.76158.50158.50156,849
21 Apr 2023158.50159.50158.00158.00158.00202,067
20 Apr 2023159.00161.50158.00158.25158.25156,175
19 Apr 2023159.00162.00159.00159.50159.50181,533
18 Apr 2023160.50162.00159.60160.00160.00151,322
17 Apr 2023159.50162.00159.00160.00160.00282,441
14 Apr 2023159.00161.00158.59160.00160.00227,707
13 Apr 2023157.50159.50156.38159.50159.50271,293
12 Apr 2023156.50158.06155.00157.50157.50117,770
11 Apr 2023157.50158.50155.05156.50156.50205,996
06 Apr 2023156.00157.80154.50155.50155.50719,593
05 Apr 2023157.00158.80154.00154.00154.00393,893
04 Apr 2023158.00160.00157.93158.50158.50186,850
03 Apr 2023158.00159.25157.60159.00159.00293,602
31 Mar 2023156.50159.00156.50159.00159.00206,996
30 Mar 2023155.50158.00152.00158.00158.00651,609
29 Mar 2023154.50155.50152.50155.00155.00415,104
28 Mar 2023153.00155.00151.77153.00153.00144,453
27 Mar 2023154.00155.00153.52154.00154.00128,894
24 Mar 2023152.00152.32149.48151.50151.50287,485
23 Mar 2023153.00155.00151.50155.00155.0099,742
22 Mar 2023153.00154.16152.30154.00154.00142,316
21 Mar 2023154.50154.77152.00152.50152.50244,930
20 Mar 2023147.00152.00144.50150.75150.75263,052
17 Mar 2023152.00155.00147.49149.50149.50402,938
16 Mar 2023150.00152.75149.37149.50149.50229,196
15 Mar 2023155.00156.60148.41150.00150.00304,263
14 Mar 2023154.50157.50153.40155.50155.50242,118
13 Mar 2023156.00160.63154.00154.50154.501,882,324
10 Mar 2023159.00160.50156.50158.50158.50169,470
09 Mar 2023162.00164.50162.00163.25163.25174,335
08 Mar 2023162.00165.30162.00163.75163.75502,294
07 Mar 2023164.50165.50163.45164.50164.50347,366
06 Mar 2023162.50164.05160.89163.75163.75308,484
03 Mar 2023162.00163.50159.18163.50163.50162,016
02 Mar 2023158.00160.00158.00160.25160.25164,017
01 Mar 2023161.50162.00158.80160.00160.00123,926
28 Feb 2023158.00163.00157.50159.00159.00178,799
27 Feb 2023160.00163.00158.40159.00159.00360,645
24 Feb 2023159.00161.88158.22160.00160.00199,488
23 Feb 2023160.00162.19158.50160.25160.25119,430
22 Feb 2023160.00160.50158.00159.25159.2576,011
21 Feb 2023160.00164.00158.50159.00159.00114,529
20 Feb 2023161.00163.00160.76161.50161.50105,339
17 Feb 2023162.00162.91160.51162.00162.00140,544
16 Feb 2023163.00164.46160.50163.50163.50123,991
15 Feb 2023161.50162.50160.04161.00161.0079,904
14 Feb 2023161.00162.50158.50161.25161.25259,866
13 Feb 2023159.00160.00157.13159.50159.50184,631
10 Feb 2023159.00161.55157.50159.50159.50150,235
09 Feb 2023162.50162.50160.90161.00161.0091,398
08 Feb 2023160.00161.50159.00161.25161.25336,383
07 Feb 2023158.00160.00156.85158.00158.00149,145
06 Feb 2023157.00160.12156.68157.00157.00115,129
03 Feb 2023158.50160.00155.00159.25159.2578,820
02 Feb 2023156.00158.14155.36158.00158.00123,782
01 Feb 2023154.00155.00153.60155.00155.0059,304
31 Jan 2023152.50154.00151.73153.00153.00163,607
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...