1. Share Prices

  2. Henderson European Focus Trust PLC (HEFT)

188.50p+1.00 (+0.53%)10 May 2024, 11:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Henderson European Focus Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 9, 2024186.00p187.50p186.00p187.50p192,412
May 8, 2024185.00p186.78p184.00p185.50p139,342
May 7, 2024184.00p185.00p182.15p185.00p133,438
May 3, 2024180.00p182.00p179.50p181.00p568,473
May 2, 2024180.50p183.00p179.00p180.00p88,114
May 1, 2024179.00p182.00p179.00p179.00p93,409
Apr 30, 2024184.50p184.50p180.00p179.50p151,028
Apr 29, 2024182.00p184.00p182.00p182.00p160,074
Apr 26, 2024183.50p183.82p181.50p182.50p202,994
Apr 25, 2024181.50p183.00p179.40p180.50p53,643
Apr 24, 2024181.50p182.50p181.50p182.00p165,702
Apr 23, 2024182.00p183.00p181.00p181.50p211,439
Apr 22, 2024180.00p181.59p179.30p181.00p154,139
Apr 19, 2024175.50p179.80p175.50p179.00p55,000
Apr 18, 2024180.00p180.37p179.00p179.50p304,398
Apr 17, 2024179.50p182.00p177.55p178.50p281,411
Apr 16, 2024178.50p180.00p176.70p177.50p146,354
Apr 15, 2024183.00p183.00p180.00p180.00p197,998
Apr 12, 2024180.00p183.30p179.50p179.50p209,256
Apr 11, 2024181.00p182.09p178.53p179.50p136,952
Apr 10, 2024181.50p184.00p178.48p180.00p457,620
Apr 9, 2024182.00p184.50p180.00p180.00p132,615
Apr 8, 2024182.50p185.00p180.60p182.00p303,315
Apr 5, 2024180.00p181.17p179.00p179.50p151,957
Apr 4, 2024179.50p183.00p181.50p182.00p206,475
Apr 3, 2024182.00p182.50p178.63p181.00p204,174
Apr 2, 2024180.50p183.50p179.50p180.00p349,494
Mar 28, 2024181.50p183.50p177.81p180.50p204,779
Mar 27, 2024183.00p183.00p181.00p181.00p166,124
Mar 26, 2024180.50p182.00p180.00p181.50p320,454
Mar 25, 2024181.00p182.00p180.00p181.00p1,666,434
Mar 22, 2024182.00p184.00p180.50p181.50p73,209
Mar 21, 2024184.00p184.00p180.00p180.50p216,825
Mar 20, 2024183.00p183.00p178.50p180.00p141,619
Mar 19, 2024182.50p184.50p179.00p179.50p562,348
Mar 18, 2024182.00p184.28p181.00p181.00p135,430
Mar 15, 2024180.50p181.81p180.50p180.50p108,074
Mar 14, 2024180.50p182.00p180.38p181.00p189,070
Mar 13, 2024181.50p182.00p180.00p180.00p111,748
Mar 12, 2024180.00p181.75p178.50p181.25p352,179
Mar 11, 2024181.00p181.00p176.50p179.25p256,788
Mar 8, 2024178.50p181.00p178.50p180.50p110,423
Mar 7, 2024177.50p180.61p176.45p180.00p139,170
Mar 6, 2024176.88p178.85p176.88p178.00p116,050
Mar 5, 2024178.00p178.35p176.95p177.50p103,156
Mar 4, 2024178.50p179.20p177.64p178.50p214,786
Mar 1, 2024176.50p178.58p176.16p178.00p151,240
Feb 29, 2024177.00p178.50p175.50p176.00p339,927
Feb 28, 2024177.50p178.71p176.50p177.00p289,605
Feb 27, 2024177.50p179.50p176.50p176.50p139,567
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC815.485.22
Marshalls PLC307.255.04
Crest Nicholson Holdings PLC207.844.23
Trainline PLC337.003.88
Currys PLC64.553.86
Wizz Air Holdings PLC2,216.003.55

Fallers

CompanyPrice% Chg
Rightmove PLC542.80-5.24
Trustpilot Group PLC210.00-1.41
C&C Group PLC169.40-1.40
Plus500 LTD2,216.00-1.34
Vietnam Enterprise Investments Limited593.00-1.17
Bh Macro Limited354.03-0.83