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 |
| 18 Dec 2023 |
GBX |
171.5 |
173.2714 |
171 |
171 |
171 |
+1.5 (+0.88%)
|
146,358 |
| 15 Dec 2023 |
GBX |
172 |
173.5429 |
169.5 |
169.5 |
169.5 |
-1.5 (-0.88%)
|
314,072 |
| 14 Dec 2023 |
GBX |
169.5 |
173.5 |
169.5 |
171 |
171 |
+1 (+0.59%)
|
134,620 |
| 13 Dec 2023 |
GBX |
168 |
170.963 |
168 |
170 |
170 |
+3 (+1.80%)
|
105,874 |
| 12 Dec 2023 |
GBX |
169.5 |
170.5 |
166.5 |
167 |
167 |
-1 (-0.60%)
|
198,099 |
| 11 Dec 2023 |
GBX |
168.5 |
169.4835 |
165.5 |
168 |
168 |
-0.5 (-0.30%)
|
113,831 |
| 8 Dec 2023 |
GBX |
166 |
168.99 |
166 |
168.5 |
168.5 |
+2 (+1.20%)
|
165,701 |
| 7 Dec 2023 |
GBX |
165.5 |
166.9768 |
165.5 |
166.5 |
166.5 |
0.0 (0.0%)
|
144,324 |
| 6 Dec 2023 |
GBX |
165.5 |
166.95 |
165.5 |
166.5 |
166.5 |
+1 (+0.60%)
|
52,584 |
| 5 Dec 2023 |
GBX |
164.5 |
165.875 |
162.5 |
165.5 |
165.5 |
+0.5 (+0.30%)
|
75,164 |
| 4 Dec 2023 |
GBX |
165 |
166.3704 |
164.5 |
165 |
165 |
0.0 (0.0%)
|
114,056 |
| 1 Dec 2023 |
GBX |
165 |
165.9 |
164.9565 |
165 |
165 |
-0.25 (-0.15%)
|
72,589 |
| 30 Nov 2023 |
GBX |
163.5 |
165.27 |
162.86 |
165.25 |
165.25 |
+1.25 (+0.76%)
|
179,580 |
| 29 Nov 2023 |
GBX |
163 |
164 |
162 |
164 |
164 |
0.0 (0.0%)
|
143,376 |
| 28 Nov 2023 |
GBX |
163.5 |
164.5 |
162.48 |
164 |
164 |
-0.5 (-0.30%)
|
116,902 |
| 27 Nov 2023 |
GBX |
164 |
164.5 |
162.7 |
164.5 |
164.5 |
0.0 (0.0%)
|
125,886 |
| 24 Nov 2023 |
GBX |
164.5 |
164.5 |
163.42 |
164.5 |
164.5 |
0.0 (0.0%)
|
29,548 |
| 23 Nov 2023 |
GBX |
163.5 |
164.5 |
162.5 |
164.5 |
164.5 |
+0.5 (+0.30%)
|
58,218 |
| 22 Nov 2023 |
GBX |
163.5 |
164 |
162.8 |
164 |
164 |
0.0 (0.0%)
|
188,138 |
| 21 Nov 2023 |
GBX |
164 |
164.25 |
162.98 |
164 |
164 |
0.0 (0.0%)
|
171,130 |
| 20 Nov 2023 |
GBX |
163.5 |
164.5 |
163 |
164 |
164 |
-0.5 (-0.30%)
|
69,498 |
| 17 Nov 2023 |
GBX |
163 |
164.5 |
163 |
164.5 |
164.5 |
+3.5 (+2.17%)
|
72,581 |
| 16 Nov 2023 |
GBX |
161.5 |
163.59 |
160.77 |
161 |
161 |
0.0 (0.0%)
|
202,466 |
| 15 Nov 2023 |
GBX |
161 |
163 |
160.61 |
161 |
161 |
+1.5 (+0.94%)
|
44,078 |
| 14 Nov 2023 |
GBX |
158 |
160.2422 |
158 |
159.5 |
159.5 |
+1.5 (+0.95%)
|
110,658 |
| 13 Nov 2023 |
GBX |
157 |
158.22 |
156.976 |
158 |
158 |
+3 (+1.94%)
|
71,832 |
| 10 Nov 2023 |
GBX |
156 |
156.5 |
154.738 |
155 |
155 |
-2 (-1.27%)
|
90,267 |
| 9 Nov 2023 |
GBX |
155.5 |
157.4 |
155.07 |
157 |
157 |
+2.5 (+1.62%)
|
75,635 |
| 8 Nov 2023 |
GBX |
155 |
157.2135 |
154.238 |
154.5 |
154.5 |
-2 (-1.28%)
|
169,806 |
| 7 Nov 2023 |
GBX |
155 |
157 |
154 |
156.5 |
156.5 |
+1 (+0.64%)
|
142,003 |
