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 |
| 7 Nov 2023 |
GBX |
155 |
157 |
154 |
156.5 |
156.5 |
+1 (+0.64%)
|
142,003 |
| 6 Nov 2023 |
GBX |
157 |
157 |
155.48 |
155.5 |
155.5 |
-1.5 (-0.96%)
|
147,056 |
| 3 Nov 2023 |
GBX |
157 |
157.5 |
156.64 |
157 |
157 |
+0.5 (+0.32%)
|
93,694 |
| 2 Nov 2023 |
GBX |
157 |
158 |
155.442 |
156.5 |
156.5 |
+2 (+1.29%)
|
132,334 |
| 1 Nov 2023 |
GBX |
155.5 |
155.5 |
152 |
154.5 |
154.5 |
+0.5 (+0.32%)
|
167,069 |
| 31 Oct 2023 |
GBX |
151.5 |
154 |
151.5 |
154 |
154 |
+2.5 (+1.65%)
|
449,191 |
| 30 Oct 2023 |
GBX |
150.5 |
151.5 |
149.87 |
151.5 |
151.5 |
+1.5 (+1%)
|
83,829 |
| 27 Oct 2023 |
GBX |
151 |
155 |
149.1001 |
150 |
150 |
-1 (-0.66%)
|
109,970 |
| 26 Oct 2023 |
GBX |
152 |
152.5 |
150 |
151 |
151 |
-3.5 (-2.27%)
|
59,808 |
| 25 Oct 2023 |
GBX |
151 |
154.5 |
150.8315 |
154.5 |
154.5 |
+4 (+2.66%)
|
98,536 |
| 24 Oct 2023 |
GBX |
152 |
153 |
150 |
150.5 |
150.5 |
+0.5 (+0.33%)
|
441,706 |
| 23 Oct 2023 |
GBX |
150.5 |
152.9999 |
150 |
150 |
150 |
0.0 (0.0%)
|
47,264 |
| 20 Oct 2023 |
GBX |
152 |
152.9999 |
150 |
150 |
150 |
-4.5 (-2.91%)
|
70,590 |
| 19 Oct 2023 |
GBX |
154.87 |
154.87 |
153.6 |
154.5 |
154.5 |
0.0 (0.0%)
|
53,843 |
| 18 Oct 2023 |
GBX |
155.5 |
156.62 |
154 |
154.5 |
154.5 |
-2.5 (-1.59%)
|
108,200 |
| 17 Oct 2023 |
GBX |
159 |
159 |
155.5 |
157 |
157 |
0.0 (0.0%)
|
114,446 |
| 16 Oct 2023 |
GBX |
158.5 |
158.5 |
156.15 |
157 |
157 |
-1.5 (-0.95%)
|
49,237 |
| 13 Oct 2023 |
GBX |
155.5 |
158.5 |
155.5 |
158.5 |
158.5 |
+1 (+0.63%)
|
83,759 |
| 12 Oct 2023 |
GBX |
157 |
158 |
155.42 |
157.5 |
157.5 |
+1 (+0.64%)
|
169,347 |
| 11 Oct 2023 |
GBX |
154 |
156.5 |
153.5 |
156.5 |
156.5 |
+1 (+0.64%)
|
165,421 |
| 10 Oct 2023 |
GBX |
155.5 |
156.2 |
155.315 |
155.5 |
155.5 |
+3 (+1.97%)
|
121,358 |
| 9 Oct 2023 |
GBX |
150 |
153.813 |
150 |
152.5 |
152.5 |
-2.5 (-1.61%)
|
381,542 |
| 6 Oct 2023 |
GBX |
154 |
155 |
153.0001 |
155 |
155 |
+1 (+0.65%)
|
78,854 |
| 5 Oct 2023 |
GBX |
152 |
154 |
151.89 |
154 |
154 |
+1.25 (+0.82%)
|
122,920 |
| 4 Oct 2023 |
GBX |
152.5 |
153 |
151.5001 |
152.75 |
152.75 |
+0.25 (+0.16%)
|
151,121 |
| 3 Oct 2023 |
GBX |
154 |
155 |
152 |
152.5 |
152.5 |
-2.5 (-1.61%)
|
146,270 |
| 2 Oct 2023 |
GBX |
157 |
159.5 |
153.633 |
155 |
155 |
-2 (-1.27%)
|
157,327 |
| 29 Sep 2023 |
GBX |
157 |
157.585 |
156.275 |
157 |
157 |
+2 (+1.29%)
|
48,267 |
| 28 Sep 2023 |
GBX |
159.5 |
159.5 |
155 |
155 |
155 |
-1 (-0.64%)
|
73,761 |
| 27 Sep 2023 |
GBX |
156 |
157 |
155 |
156 |
156 |
-2 (-1.27%)
|
117,849 |
