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 |
| 4 Jul 2023 |
GBX |
159.5 |
161.5 |
157.5 |
158.25 |
158.25 |
-1.25 (-0.78%)
|
184,745 |
| 3 Jul 2023 |
GBX |
157 |
160.8 |
157 |
159.5 |
159.5 |
+1.5 (+0.95%)
|
79,124 |
| 30 Jun 2023 |
GBX |
158.5 |
160.5 |
158 |
158 |
158 |
0.0 (0.0%)
|
155,379 |
| 29 Jun 2023 |
GBX |
158.5 |
159.265 |
158 |
158 |
158 |
-0.5 (-0.32%)
|
141,379 |
| 28 Jun 2023 |
GBX |
157.5 |
159 |
157.5 |
158.5 |
158.5 |
+2 (+1.28%)
|
213,435 |
| 27 Jun 2023 |
GBX |
157.5 |
158.5 |
156.5 |
156.5 |
156.5 |
-0.5 (-0.32%)
|
1,256,979 |
| 26 Jun 2023 |
GBX |
157.5 |
157.5 |
155.42 |
157 |
157 |
0.0 (0.0%)
|
211,054 |
| 23 Jun 2023 |
GBX |
155.5 |
157 |
155.5 |
157 |
157 |
+0.25 (+0.16%)
|
245,011 |
| 22 Jun 2023 |
GBX |
157.5 |
157.5 |
155.9 |
156.75 |
156.75 |
-1.25 (-0.79%)
|
104,611 |
| 21 Jun 2023 |
GBX |
158 |
159.2999 |
157.5 |
158 |
158 |
+0.25 (+0.16%)
|
374,491 |
| 20 Jun 2023 |
GBX |
156.5 |
158.5 |
156.5 |
157.75 |
157.75 |
-0.5 (-0.32%)
|
74,691 |
| 19 Jun 2023 |
GBX |
157 |
159.975 |
157 |
158.25 |
158.25 |
-1.25 (-0.78%)
|
181,448 |
| 16 Jun 2023 |
GBX |
159 |
159.5 |
158.42 |
159.5 |
159.5 |
+1 (+0.63%)
|
121,954 |
| 15 Jun 2023 |
GBX |
158.5 |
159.925 |
158.287 |
158.5 |
158.5 |
0.0 (0.0%)
|
95,596 |
| 14 Jun 2023 |
GBX |
159.5 |
160.5 |
158.5 |
158.5 |
158.5 |
-0.75 (-0.47%)
|
114,539 |
| 13 Jun 2023 |
GBX |
159 |
160 |
158.39 |
159.25 |
159.25 |
+1.75 (+1.11%)
|
195,314 |
| 12 Jun 2023 |
GBX |
156.5 |
157.969 |
156.5 |
157.5 |
157.5 |
+1 (+0.64%)
|
106,544 |
| 9 Jun 2023 |
GBX |
156.5 |
157 |
155.76 |
156.5 |
156.5 |
0.0 (0.0%)
|
45,637 |
| 8 Jun 2023 |
GBX |
155.5 |
157.2 |
155.5 |
156.5 |
156.5 |
-0.25 (-0.16%)
|
112,826 |
| 7 Jun 2023 |
GBX |
156.5 |
157 |
155.89 |
156.75 |
156.75 |
+0.25 (+0.16%)
|
149,150 |
| 6 Jun 2023 |
GBX |
158 |
158 |
156.0978 |
156.5 |
156.5 |
-0.5 (-0.32%)
|
56,587 |
| 5 Jun 2023 |
GBX |
156.5 |
157 |
155.02 |
157 |
157 |
+3 (+1.95%)
|
445,000 |
| 2 Jun 2023 |
GBX |
154 |
154.5 |
153.157 |
154 |
154 |
+0.25 (+0.16%)
|
119,733 |
| 1 Jun 2023 |
GBX |
154.92 |
156 |
153.1575 |
153.75 |
153.75 |
-0.25 (-0.16%)
|
379,881 |
| 31 May 2023 |
GBX |
154 |
157.5 |
154 |
154 |
154 |
-1 (-0.65%)
|
187,433 |
| 30 May 2023 |
GBX |
155.5 |
157.5 |
154.8 |
155 |
155 |
0.0 (0.0%)
|
141,733 |
| 26 May 2023 |
GBX |
155 |
157.5 |
154.6565 |
155 |
155 |
+1.5 (+0.98%)
|
47,845 |
| 25 May 2023 |
GBX |
154 |
155.441 |
153.5 |
153.5 |
153.5 |
+0.5 (+0.33%)
|
112,511 |
| 24 May 2023 |
GBX |
156 |
156 |
153 |
153 |
153 |
-3.5 (-2.24%)
|
197,561 |
| 23 May 2023 |
GBX |
158.5 |
159.5 |
155.5 |
156.5 |
156.5 |
-2.25 (-1.42%)
|
149,383 |
