Henderson European Focus Trust
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Mar 2024 |
GBX |
180.5 |
181.813 |
180.5 |
180.5 |
180.5 |
-0.5 (-0.28%)
|
108,074 |
| 14 Mar 2024 |
GBX |
180.5 |
182 |
180.375 |
181 |
181 |
+1 (+0.56%)
|
189,070 |
| 13 Mar 2024 |
GBX |
181.5 |
182 |
180 |
180 |
180 |
-1.25 (-0.69%)
|
111,748 |
| 12 Mar 2024 |
GBX |
180 |
181.748 |
178.5 |
181.25 |
181.25 |
+2 (+1.12%)
|
352,179 |
| 11 Mar 2024 |
GBX |
181 |
181 |
176.5 |
179.25 |
179.25 |
-1.25 (-0.69%)
|
256,788 |
| 8 Mar 2024 |
GBX |
178.5 |
181 |
178.5 |
180.5 |
180.5 |
+0.5 (+0.28%)
|
110,423 |
| 7 Mar 2024 |
GBX |
177.5 |
180.61 |
176.45 |
180 |
180 |
+2 (+1.12%)
|
139,170 |
| 6 Mar 2024 |
GBX |
176.875 |
178.847 |
176.875 |
178 |
178 |
+0.5 (+0.28%)
|
116,050 |
| 5 Mar 2024 |
GBX |
178 |
178.35 |
176.95 |
177.5 |
177.5 |
-1 (-0.56%)
|
103,156 |
| 4 Mar 2024 |
GBX |
178.5 |
179.2 |
177.64 |
178.5 |
178.5 |
+0.5 (+0.28%)
|
214,786 |
| 1 Mar 2024 |
GBX |
176.5 |
178.58 |
176.161 |
178 |
178 |
+2 (+1.14%)
|
151,240 |
| 29 Feb 2024 |
GBX |
177 |
178.5 |
175.5 |
176 |
176 |
-24.8 (-12.35%)
|
339,927 |
| 28 Feb 2024 |
GBX |
200.8 |
200.8 |
200.8 |
200.8 |
200.8 |
+0.1 (+0.05%)
|
289,605 |
| 27 Feb 2024 |
GBX |
200.7 |
200.7 |
200.7 |
200.7 |
200.7 |
+0.7 (+0.35%)
|
149,465 |
| 26 Feb 2024 |
GBX |
200 |
200 |
200 |
200 |
200 |
+0.8 (+0.40%)
|
81,325 |
| 23 Feb 2024 |
GBX |
199.2 |
199.2 |
199.2 |
199.2 |
199.2 |
-0.3 (-0.15%)
|
165,251 |
| 22 Feb 2024 |
GBX |
199.5 |
199.5 |
199.5 |
199.5 |
199.5 |
+3 (+1.53%)
|
187,263 |
| 21 Feb 2024 |
GBX |
196.5 |
196.5 |
196.5 |
196.5 |
196.5 |
+0.5 (+0.26%)
|
108,540 |
| 20 Feb 2024 |
GBX |
196 |
196 |
196 |
196 |
196 |
-1.1 (-0.56%)
|
79,442 |
| 19 Feb 2024 |
GBX |
197.1 |
197.1 |
197.1 |
197.1 |
197.1 |
-0.4 (-0.20%)
|
135,738 |
| 16 Feb 2024 |
GBX |
197.5 |
197.5 |
197.5 |
197.5 |
197.5 |
+24.5 (+14.16%)
|
51,247 |
| 15 Feb 2024 |
GBX |
173 |
174.5 |
173 |
173 |
173 |
+1.5 (+0.87%)
|
129,742 |
| 14 Feb 2024 |
GBX |
172.5 |
173.59 |
171.422 |
171.5 |
171.5 |
-0.5 (-0.29%)
|
182,989 |
| 13 Feb 2024 |
GBX |
173 |
175 |
170 |
172 |
172 |
-1 (-0.58%)
|
292,661 |
| 12 Feb 2024 |
GBX |
173.5 |
174.8 |
171.4 |
173 |
173 |
-1 (-0.57%)
|
225,373 |
| 9 Feb 2024 |
GBX |
172.5 |
174 |
171.125 |
174 |
174 |
+2 (+1.16%)
|
129,940 |
| 8 Feb 2024 |
GBX |
172.5 |
174.75 |
171.9 |
172 |
172 |
-0.5 (-0.29%)
|
112,893 |
| 7 Feb 2024 |
GBX |
172 |
173 |
171.4 |
172.5 |
172.5 |
-0.5 (-0.29%)
|
303,217 |
| 6 Feb 2024 |
GBX |
171 |
173.5 |
170.736 |
173 |
173 |
+3 (+1.76%)
|
210,060 |
| 5 Feb 2024 |
GBX |
170.5 |
171.5 |
170 |
170 |
170 |
-0.5 (-0.29%)
|
98,919 |
