Australia markets closed

Henderson European Focus Trust Ord (HEFT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
184.00-3.75 (-2.00%)
At close: 04:56PM BST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024186.00188.27183.87184.00184.00155,490
13 June 2024189.00189.00187.00187.75187.75218,722
12 June 2024188.00189.90186.97189.00189.0086,248
11 June 2024188.50189.13186.50187.00187.00161,323
10 June 2024188.00190.05187.61188.50188.50156,575
07 June 2024191.00193.69189.90191.00191.00186,371
06 June 2024190.00195.50190.00192.50192.50129,722
06 June 20243.05 Dividend
05 June 2024193.00196.00193.00195.50192.45141,693
04 June 2024191.00194.50191.00194.50191.47100,992
03 June 2024191.50194.00190.66192.00189.00141,668
31 May 2024191.00192.00189.00190.00187.04227,182
30 May 2024188.00190.00186.62189.00186.05120,077
29 May 2024189.00189.88188.31189.00186.05417,991
28 May 2024190.00192.00189.29190.00187.04233,581
24 May 2024189.50191.62189.50191.00188.02133,984
23 May 2024192.00193.20190.74192.50189.50171,790
22 May 2024190.00192.00188.50191.50188.51361,936
21 May 2024195.50195.50191.00191.00188.02488,008
20 May 2024190.00195.82190.00195.25192.20177,709
17 May 2024191.50195.50191.50194.00190.9785,626
16 May 2024190.50194.00190.50194.00190.97102,511
15 May 2024190.50192.50189.90192.50189.50235,936
14 May 2024188.50190.00188.50189.50186.54165,248
13 May 2024188.50189.50187.95189.50186.54206,485
10 May 2024188.00189.50187.16189.00186.05154,454
09 May 2024186.00187.50186.00187.50184.57192,412
08 May 2024185.00186.77184.00185.50182.61139,342
07 May 2024184.00185.00182.15185.00182.11133,438
03 May 2024180.00182.00179.50181.00178.18568,473
02 May 2024180.50183.00179.00180.00177.1988,114
01 May 2024179.00182.00179.00179.00176.2193,409
30 Apr 2024184.50184.50180.00179.50176.70151,028
29 Apr 2024182.00184.00182.00182.00179.16160,074
26 Apr 2024183.50183.82181.50182.50179.65202,994
25 Apr 2024181.50183.00179.40180.50177.6853,643
24 Apr 2024181.50182.50181.50182.00179.16165,702
23 Apr 2024182.00183.00181.00181.50178.67211,439
22 Apr 2024180.00181.59179.30181.00178.18154,139
19 Apr 2024175.50179.80175.50179.00176.2155,000
18 Apr 2024180.00180.37179.00179.50176.70304,398
17 Apr 2024179.50182.00177.55178.50175.72281,411
16 Apr 2024178.50180.00176.70177.50174.73146,354
15 Apr 2024183.00183.00180.00180.00177.19197,998
12 Apr 2024180.00183.30179.50179.50176.70209,256
11 Apr 2024181.00182.09178.52179.50176.70136,952
10 Apr 2024182.59184.00178.48180.00177.19457,620
09 Apr 2024182.00184.50180.00180.00177.19132,615
08 Apr 2024182.50185.00180.60182.00179.16303,315
05 Apr 2024180.00181.17179.00179.50176.70151,957
04 Apr 2024179.50183.00181.50182.00179.16206,475
03 Apr 2024182.00182.50178.63181.00178.18204,174
02 Apr 2024180.50183.50179.50180.00177.19349,494
28 Mar 2024181.50183.50177.81180.50177.68204,779
27 Mar 2024183.00183.00181.00181.00178.18166,124
26 Mar 2024180.50182.00180.00181.50178.67320,454
25 Mar 2024181.00182.00180.00181.00178.181,666,434
22 Mar 2024182.00184.00180.50181.50178.6773,209
21 Mar 2024184.00184.00180.00180.50177.68216,825
20 Mar 2024183.00183.00178.50180.00177.19141,619
19 Mar 2024182.50184.50179.00179.50176.70562,348
18 Mar 2024182.00184.28181.00181.00178.18135,430
15 Mar 2024180.50181.81180.50180.50177.68108,074
14 Mar 2024180.50182.00180.38181.00178.18189,070
13 Mar 2024181.50182.00180.00180.00177.19111,748
12 Mar 2024180.00181.75178.50181.25178.42352,179
11 Mar 2024181.00181.00176.50179.25176.45256,788
08 Mar 2024178.50181.00178.50180.50177.68110,423
07 Mar 2024177.50180.61176.45180.00177.19139,170
06 Mar 2024176.88178.85176.88178.00175.22116,050
05 Mar 2024178.00178.35176.95177.50174.73103,156
04 Mar 2024178.50179.20177.64178.50175.72214,786
01 Mar 2024176.50178.58176.16178.00175.22151,240
29 Feb 2024177.00178.50175.50176.00173.25339,927
28 Feb 2024177.50178.71176.50177.00174.24289,605
27 Feb 2024177.50179.50176.50176.50173.75139,567
26 Feb 2024175.50177.94175.50176.00173.2581,325
23 Feb 2024176.50178.40176.00176.00173.25165,251
22 Feb 2024176.00178.50175.00175.00172.27187,263
21 Feb 2024173.50176.00173.00173.00170.30108,540
20 Feb 2024174.00175.30172.42174.00171.2979,442
19 Feb 2024173.50175.42172.13174.00171.29135,738
16 Feb 2024174.00176.00173.88174.50171.7851,247
15 Feb 2024173.00174.50173.00173.00170.30129,742
14 Feb 2024172.50173.59171.42171.50168.82182,989
13 Feb 2024173.00175.00170.00172.00169.32292,661
12 Feb 2024173.50174.80171.40173.00170.30225,373
09 Feb 2024172.50174.00171.13174.00171.29129,940
08 Feb 2024172.50174.75171.90172.00169.32112,893
07 Feb 2024172.00173.00171.40172.50169.81303,217
06 Feb 2024171.00173.50170.74173.00170.30210,060
05 Feb 2024170.50171.50170.00170.00167.3598,919
02 Feb 2024171.00172.00169.49170.50167.8468,557
01 Feb 2024170.50171.00170.00171.00168.33125,958
31 Jan 2024171.00172.00170.24171.00168.3350,764
30 Jan 2024171.50172.40170.88171.50168.82145,168
29 Jan 2024170.50171.50170.38170.50167.8479,443
26 Jan 2024168.50171.70168.50171.50168.82517,260
25 Jan 2024168.00169.70167.68169.50166.8685,384
24 Jan 2024167.50170.00166.38167.50164.89204,699
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...