Henderson European Focus Trust
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 2 Feb 2024 |
GBX |
171 |
172 |
169.486 |
170.5 |
170.5 |
-0.5 (-0.29%)
|
68,557 |
| 1 Feb 2024 |
GBX |
170.5 |
171 |
170 |
171 |
171 |
0.0 (0.0%)
|
125,958 |
| 31 Jan 2024 |
GBX |
171 |
172 |
170.236 |
171 |
171 |
-0.5 (-0.29%)
|
50,764 |
| 30 Jan 2024 |
GBX |
171.5 |
172.4 |
170.88 |
171.5 |
171.5 |
+1 (+0.59%)
|
145,168 |
| 29 Jan 2024 |
GBX |
170.5 |
171.5 |
170.38 |
170.5 |
170.5 |
-1 (-0.58%)
|
79,443 |
| 26 Jan 2024 |
GBX |
168.5 |
171.7 |
168.5 |
171.5 |
171.5 |
+2 (+1.18%)
|
517,260 |
| 25 Jan 2024 |
GBX |
168 |
169.7 |
167.68 |
169.5 |
169.5 |
+2 (+1.19%)
|
85,384 |
| 24 Jan 2024 |
GBX |
167.5 |
170 |
166.375 |
167.5 |
167.5 |
+1 (+0.60%)
|
204,699 |
| 23 Jan 2024 |
GBX |
167 |
170 |
166 |
166.5 |
166.5 |
-1 (-0.60%)
|
214,117 |
| 22 Jan 2024 |
GBX |
167 |
168.685 |
166.425 |
167.5 |
167.5 |
+1 (+0.60%)
|
106,021 |
| 19 Jan 2024 |
GBX |
167 |
170 |
166 |
166.5 |
166.5 |
+1.5 (+0.91%)
|
137,690 |
| 18 Jan 2024 |
GBX |
167 |
167 |
163.445 |
165 |
165 |
+1 (+0.61%)
|
107,288 |
| 17 Jan 2024 |
GBX |
166 |
166.749 |
162.945 |
164 |
164 |
-3 (-1.80%)
|
137,393 |
| 16 Jan 2024 |
GBX |
168.5 |
169.025 |
167 |
167 |
167 |
-2.5 (-1.47%)
|
92,712 |
| 15 Jan 2024 |
GBX |
170.124 |
170.5 |
169 |
169.5 |
169.5 |
+0.5 (+0.30%)
|
74,326 |
| 12 Jan 2024 |
GBX |
169.5 |
170.571 |
169 |
169 |
169 |
0.0 (0.0%)
|
126,406 |
| 11 Jan 2024 |
GBX |
170 |
171 |
169 |
169 |
169 |
-1 (-0.59%)
|
98,401 |
| 10 Jan 2024 |
GBX |
169 |
170 |
167.665 |
170 |
170 |
0.0 (0.0%)
|
180,513 |
| 9 Jan 2024 |
GBX |
170 |
170 |
168.966 |
170 |
170 |
0.0 (0.0%)
|
266,392 |
| 8 Jan 2024 |
GBX |
169.5 |
170.75 |
167.96 |
170 |
170 |
+1.5 (+0.89%)
|
93,116 |
| 5 Jan 2024 |
GBX |
170.5 |
171 |
168 |
168.5 |
168.5 |
-1 (-0.59%)
|
173,727 |
| 4 Jan 2024 |
GBX |
171 |
172.608 |
168.5 |
169.5 |
169.5 |
-2 (-1.17%)
|
154,987 |
| 3 Jan 2024 |
GBX |
173.5 |
176.33 |
171.5 |
171.5 |
171.5 |
-3.5 (-2%)
|
104,203 |
| 2 Jan 2024 |
GBX |
175 |
176.5 |
173 |
175 |
175 |
+1 (+0.57%)
|
137,921 |
| 29 Dec 2023 |
GBX |
174.5 |
174.9999 |
173.99 |
174 |
174 |
0.0 (0.0%)
|
58,981 |
| 28 Dec 2023 |
GBX |
172.5 |
174.85 |
172.5 |
174 |
174 |
+1 (+0.58%)
|
78,692 |
| 27 Dec 2023 |
GBX |
173.5 |
174.75 |
172 |
173 |
173 |
+0.5 (+0.29%)
|
105,016 |
| 22 Dec 2023 |
GBX |
172.5 |
173.5 |
170.4 |
172.5 |
172.5 |
+1.5 (+0.88%)
|
122,399 |
| 21 Dec 2023 |
GBX |
171 |
173.8 |
171 |
171 |
171 |
-2 (-1.16%)
|
110,643 |
| 20 Dec 2023 |
GBX |
173 |
173.9193 |
172.8571 |
173 |
173 |
+1 (+0.58%)
|
63,128 |
