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 Aug 2023 |
GBX |
165 |
166 |
161 |
161 |
161 |
-3 (-1.83%)
|
142,713 |
| 14 Aug 2023 |
GBX |
162 |
164.839 |
162 |
164 |
164 |
+0.25 (+0.15%)
|
140,906 |
| 11 Aug 2023 |
GBX |
165 |
166 |
163.5 |
163.75 |
163.75 |
-2.75 (-1.65%)
|
70,956 |
| 10 Aug 2023 |
GBX |
165 |
166.5 |
165 |
166.5 |
166.5 |
+2.5 (+1.52%)
|
184,823 |
| 9 Aug 2023 |
GBX |
163.98 |
164.71 |
161.75 |
164 |
164 |
+3 (+1.86%)
|
232,235 |
| 8 Aug 2023 |
GBX |
161.5 |
163 |
161 |
161 |
161 |
-0.5 (-0.31%)
|
74,819 |
| 7 Aug 2023 |
GBX |
162 |
164.22 |
161.5 |
161.5 |
161.5 |
-1.5 (-0.92%)
|
43,259 |
| 4 Aug 2023 |
GBX |
163 |
163.5 |
161.5 |
163 |
163 |
+2 (+1.24%)
|
228,114 |
| 3 Aug 2023 |
GBX |
161 |
162.225 |
160.0865 |
161 |
161 |
-1 (-0.62%)
|
133,187 |
| 2 Aug 2023 |
GBX |
160 |
162.15 |
159.75 |
162 |
162 |
-1 (-0.61%)
|
166,454 |
| 1 Aug 2023 |
GBX |
165 |
165 |
162.315 |
163 |
163 |
-2 (-1.21%)
|
126,943 |
| 31 Jul 2023 |
GBX |
163 |
165 |
161.6001 |
165 |
165 |
+1 (+0.61%)
|
109,846 |
| 28 Jul 2023 |
GBX |
162 |
164 |
161.4455 |
164 |
164 |
+2 (+1.23%)
|
92,472 |
| 27 Jul 2023 |
GBX |
162 |
162.6 |
160.225 |
162 |
162 |
+2 (+1.25%)
|
90,656 |
| 26 Jul 2023 |
GBX |
161.5 |
161.5 |
159.2815 |
160 |
160 |
-1.5 (-0.93%)
|
103,960 |
| 25 Jul 2023 |
GBX |
161.5 |
162 |
160 |
161.5 |
161.5 |
+0.5 (+0.31%)
|
82,906 |
| 24 Jul 2023 |
GBX |
163 |
163 |
161 |
161 |
161 |
-1.5 (-0.92%)
|
154,335 |
| 21 Jul 2023 |
GBX |
161.5 |
162.5 |
160.7425 |
162.5 |
162.5 |
0.0 (0.0%)
|
68,956 |
| 20 Jul 2023 |
GBX |
162.5 |
162.5 |
160.75 |
162.5 |
162.5 |
+0.75 (+0.46%)
|
37,683 |
| 19 Jul 2023 |
GBX |
162.474 |
162.5 |
161.225 |
161.75 |
161.75 |
+2.25 (+1.41%)
|
118,307 |
| 18 Jul 2023 |
GBX |
159.5 |
160.5 |
158.963 |
159.5 |
159.5 |
+1.5 (+0.95%)
|
147,495 |
| 17 Jul 2023 |
GBX |
160 |
160.625 |
158 |
158 |
158 |
-2 (-1.25%)
|
1,110,377 |
| 14 Jul 2023 |
GBX |
158.5 |
160 |
158.5 |
160 |
160 |
+3 (+1.91%)
|
110,463 |
| 13 Jul 2023 |
GBX |
156.5 |
158.5 |
156.5 |
157 |
157 |
+1.5 (+0.96%)
|
55,758 |
| 12 Jul 2023 |
GBX |
155 |
156.5 |
154.529 |
155.5 |
155.5 |
+2 (+1.30%)
|
71,301 |
| 11 Jul 2023 |
GBX |
153 |
154.5 |
152 |
153.5 |
153.5 |
+0.5 (+0.33%)
|
414,159 |
| 10 Jul 2023 |
GBX |
153.5 |
154 |
152.33 |
153 |
153 |
+0.5 (+0.33%)
|
59,778 |
| 7 Jul 2023 |
GBX |
151 |
153 |
151 |
152.5 |
152.5 |
+1.5 (+0.99%)
|
65,896 |
| 6 Jul 2023 |
GBX |
155 |
155.84 |
151 |
151 |
151 |
-5 (-3.21%)
|
436,314 |
| 5 Jul 2023 |
GBX |
157.5 |
158.325 |
156 |
156 |
156 |
-2.25 (-1.42%)
|
305,044 |
