Henderson European Focus Trust Plc Historical Data - HEFT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Henderson European Focus Trust Plc (HEFT)
Henderson European Focus Trust Plc (HEFT) Historical

Henderson European Focus Trust Plc (HEFT)

182.00

-0.50

(-0.27%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	1.11111111111	180	183.5	179.5	147583	181.67635113	DE
4	1.5	0.831024930748	180.5	183.5	175.5	202181	180.32884291	DE
12	11.5	6.74486803519	170.5	184	170	212915	178.66720628	DE
26	31.5	20.9302325581	150.5	184	150.5	168292	173.54389735	DE
52	23.5	14.8264984227	158.5	184	150	166632	165.7886676	DE
156	-1408	-88.5534591195	1590	1682.5	123	141877	200.22591305	DE
260	-1003	-84.641350211	1185	1682.5	123	93566	298.25438972	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	182.5	2	1.11	183.5	183.5	181.5	202994
1714062600	180.5	-1.5	-0.82	181.5	182	179.5	53643
1713976200	182	0.5	0.28	181.5	182.5	181.5	115702
1713889800	181.5	0.5	0.28	182	182.5	181	211439
1713803400	181	2	1.12	180	181	179.5	154139
1713544200	179	-0.5	-0.28	175.5	179.5	175.5	55000
1713457800	179.5	1	0.56	180	180	179	304398
1713371400	178.5	1	0.56	179.5	179.5	178.5	281411
1713285000	177.5	-2.5	-1.39	178.5	179	177.5	146354
1713198600	180	0.5	0.28	183	183	180	182998
1712939400	179.5	0	0.00	180	182	179.5	164256
1712853000	179.5	-0.5	-0.28	181	181	179	136952
1712766600	180	0	0.00	181.5	181.5	179	457620
1712680200	180	-2	-1.10	182	183	180	132615
1712593800	182	2.5	1.39	182.5	183	181	303315
1712334600	179.5	-2.5	-1.37	180	180	179	153457
1712248200	182	1	0.55	179.5	182	179.5	206475
1712161800	181	1	0.56	182	182.5	181	229174
1712075400	180	-0.5	-0.28	180.5	181	179.5	349494
1711647000	180.5	-0.5	-0.28	181.5	181.5	180.5	204779
1711560600	181	-0.5	-0.28	183	183	181	166124
1711474200	181.5	0.5	0.28	180.5	181.5	180.5	320454
1711387800	181	-0.5	-0.28	181	181.5	181	1666434
1711128600	181.5	1	0.55	182	182	181.5	73209
1711042200	180.5	0.5	0.28	184	184	180.5	216825
1710955800	180	0.5	0.28	183	183	179	97619
1710869400	179.5	-1.5	-0.83	182.5	182.5	179	562348
1710783000	181	0.5	0.28	182	183	181	135430
1710523800	180.5	-0.5	-0.28	180.5	181	180.5	108074
1710437400	181	1	0.56	180.5	181	180.5	189070
1710351000	180	-1.25	-0.69	181.5	182	180	111748
1710264600	181.25	2	1.12	180	181.25	180	352179
1710178200	179.25	-1.25	-0.69	181	181	178.5	256788
1709919000	180.5	0.5	0.28	178.5	180.5	178.5	110423
1709832600	180	2	1.12	177.5	180	177.5	139170
1709746200	178	0.5	0.28	178	178	178	116050
1709659800	177.5	-1	-0.56	178	178	177.5	51156
1709573400	178.5	0.5	0.28	178.5	179	178	214786
1709314200	178	2	1.14	176.5	178.5	176.5	151240
1709227800	176	-1	-0.56	177	177	176	339927
1709141400	177	0.5	0.28	177.5	177.5	177	289605
1709055000	176.5	0.5	0.28	177.5	177.5	176.5	139567
1708968600	176	0	0.00	175.5	176	175.5	81325
1708709400	176	1	0.57	176.5	176.5	176	165251
1708623000	175	2	1.16	176	177	175	187263
1708536600	173	-1	-0.57	173.5	174	173	108540
1708450200	174	0	0.00	174	174	174	79442
1708363800	174	-0.5	-0.29	173.5	174	173	135738
1708104600	174.5	1.5	0.87	174	174.5	174	51247
1708018200	173	1.5	0.87	173	173	173	129742
1707931800	171.5	-0.5	-0.29	172.5	172.5	171.5	182989
1707845400	172	-1	-0.58	173	173	171.5	292661
1707759000	173	-1	-0.57	173.5	173.5	172.5	225373
1707499800	174	2	1.16	172.5	174	172	129940
1707413400	172	-0.5	-0.29	172.5	173	172	112893
1707327000	172.5	-0.5	-0.29	172	173	171.5	303217
1707240600	173	3	1.76	171	173	171	210060
1707154200	170	-0.5	-0.29	170.5	171	170	98919
1706895000	170.5	-0.5	-0.29	171	171	170.5	68557
1706808600	171	0	0.00	170.5	171	170.5	125958
1706722200	171	-0.5	-0.29	171	172	171	50764
1706635800	171.5	1	0.59	171.5	172	171	145168
1706549400	170.5	-1	-0.58	170.5	170.5	170.5	79443

Henderson European Focus

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions