Henderson European Focus Trust Plc (HEFT)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.75 | -0.925925925926 | 189 | 189 | 184 | 134891 | 186.41764251 | DE |
| 4 | -4.75 | -2.47395833333 | 192 | 195.5 | 184 | 162298 | 189.62121435 | DE |
| 12 | 5.75 | 3.16804407713 | 181.5 | 195.5 | 175.5 | 188349 | 185.33276057 | DE |
| 26 | 14.25 | 8.23699421965 | 173 | 195.5 | 164 | 184026 | 179.92073612 | DE |
| 52 | 30.75 | 19.6485623003 | 156.5 | 195.5 | 150 | 171106 | 170.22282014 | DE |
| 156 | 27.24999762 | 17.0312482592 | 160.00000238 | 195.5 | 123 | 149382 | 155.26502466 | DE |
| 260 | 65.74999819 | 54.1152240416 | 121.50000181 | 195.5 | 88.00000131 | 97950 | 152.96734838 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718814600 | 187 | 0 | 0.00 | 187 | 188 | 186.5 | 113140 |
| 1718728200 | 187 | 1 | 0.54 | 187 | 187 | 187 | 96758 |
| 1718641800 | 186 | 2 | 1.09 | 184.5 | 186 | 184 | 90346 |
| 1718382600 | 184 | -3.75 | -2.00 | 186 | 186 | 184 | 155490 |
| 1718296200 | 187.75 | -1.25 | -0.66 | 189 | 189 | 187.5 | 218722 |
| 1718209800 | 189 | 2 | 1.07 | 188 | 189.5 | 188 | 86248 |
| 1718123400 | 187 | -1.5 | -0.80 | 188.5 | 188.5 | 186.5 | 161323 |
| 1718037000 | 188.5 | -2.5 | -1.31 | 188 | 188.5 | 188 | 156575 |
| 1717777800 | 191 | -1.5 | -0.78 | 191 | 191 | 190 | 186371 |
| 1717691400 | 192.5 | -3 | -1.53 | 190 | 195 | 190 | 129722 |
| 1717605000 | 195.5 | 1 | 0.51 | 193 | 195.5 | 193 | 141693 |
| 1717518600 | 194.5 | 2.5 | 1.30 | 191 | 194.5 | 191 | 100992 |
| 1717432200 | 192 | 2 | 1.05 | 191.5 | 192 | 191.5 | 141668 |
| 1717173000 | 190 | 1 | 0.53 | 191 | 191 | 190 | 227182 |
| 1717086600 | 189 | 0 | 0.00 | 188 | 190 | 188 | 120077 |
| 1717000200 | 189 | -1 | -0.53 | 189 | 189.5 | 188.5 | 417991 |
| 1716913800 | 190 | -1 | -0.52 | 190 | 192 | 189.5 | 233581 |
| 1716568200 | 191 | -1.5 | -0.78 | 189.5 | 191.5 | 189.5 | 133984 |
| 1716481800 | 192.5 | 1 | 0.52 | 192 | 192.5 | 191.5 | 171790 |
| 1716395400 | 191.5 | 0.5 | 0.26 | 190 | 192 | 188.5 | 361936 |
| 1716309000 | 191 | -4.25 | -2.18 | 195.5 | 195.5 | 191 | 443008 |
| 1716222600 | 195.25 | 1.25 | 0.64 | 190 | 195.25 | 190 | 136209 |
| 1715963400 | 194 | 0 | 0.00 | 191.5 | 195.5 | 191.5 | 85626 |
| 1715877000 | 194 | 1.5 | 0.78 | 190.5 | 194 | 190.5 | 102511 |
| 1715790600 | 192.5 | 3 | 1.58 | 190.5 | 192.5 | 190.5 | 235936 |
| 1715704200 | 189.5 | 0 | 0.00 | 188.5 | 189.5 | 188.5 | 165248 |
| 1715617800 | 189.5 | 0.5 | 0.26 | 188.5 | 189.5 | 188 | 206485 |
| 1715358600 | 189 | 1.5 | 0.80 | 188 | 189.5 | 188 | 154454 |
| 1715272200 | 187.5 | 2 | 1.08 | 186 | 187.5 | 186 | 192412 |
| 1715185800 | 185.5 | 0.5 | 0.27 | 185 | 186.5 | 185 | 139342 |
| 1715099400 | 185 | 4 | 2.21 | 184 | 185 | 184 | 133438 |
| 1714753800 | 181 | 1 | 0.56 | 180 | 181 | 179.5 | 568473 |
| 1714667400 | 180 | 1 | 0.56 | 180.5 | 181 | 179 | 88114 |
| 1714581000 | 179 | -0.5 | -0.28 | 179 | 179 | 179 | 93409 |
| 1714494600 | 179.5 | -2.5 | -1.37 | 184.5 | 184.5 | 179.5 | 151028 |
| 1714408200 | 182 | -0.5 | -0.27 | 182 | 182.5 | 182 | 160074 |
| 1714149000 | 182.5 | 2 | 1.11 | 183.5 | 183.5 | 181.5 | 202994 |
| 1714062600 | 180.5 | -1.5 | -0.82 | 181.5 | 182 | 179.5 | 53643 |
| 1713976200 | 182 | 0.5 | 0.28 | 181.5 | 182.5 | 181.5 | 115702 |
| 1713889800 | 181.5 | 0.5 | 0.28 | 182 | 182.5 | 181 | 211439 |
| 1713803400 | 181 | 2 | 1.12 | 180 | 181 | 179.5 | 154139 |
| 1713544200 | 179 | -0.5 | -0.28 | 175.5 | 179.5 | 175.5 | 55000 |
| 1713457800 | 179.5 | 1 | 0.56 | 180 | 180 | 179 | 304398 |
| 1713371400 | 178.5 | 1 | 0.56 | 179.5 | 179.5 | 178.5 | 281411 |
| 1713285000 | 177.5 | -2.5 | -1.39 | 178.5 | 179 | 177.5 | 146354 |
| 1713198600 | 180 | 0.5 | 0.28 | 183 | 183 | 180 | 182998 |
| 1712939400 | 179.5 | 0 | 0.00 | 180 | 182 | 179.5 | 164256 |
| 1712853000 | 179.5 | -0.5 | -0.28 | 181 | 181 | 179 | 136952 |
| 1712766600 | 180 | 0 | 0.00 | 181.5 | 181.5 | 179 | 457620 |
| 1712680200 | 180 | -2 | -1.10 | 182 | 183 | 180 | 132615 |
| 1712593800 | 182 | 2.5 | 1.39 | 182.5 | 183 | 181 | 303315 |
| 1712334600 | 179.5 | -2.5 | -1.37 | 180 | 180 | 179 | 153457 |
| 1712248200 | 182 | 1 | 0.55 | 179.5 | 182 | 179.5 | 206475 |
| 1712161800 | 181 | 1 | 0.56 | 182 | 182.5 | 181 | 229174 |
| 1712075400 | 180 | -0.5 | -0.28 | 180.5 | 181 | 179.5 | 349494 |
| 1711647000 | 180.5 | -0.5 | -0.28 | 181.5 | 181.5 | 180.5 | 204779 |
| 1711560600 | 181 | -0.5 | -0.28 | 183 | 183 | 181 | 166124 |
| 1711474200 | 181.5 | 0.5 | 0.28 | 180.5 | 181.5 | 180.5 | 320454 |
| 1711387800 | 181 | -0.5 | -0.28 | 181 | 181.5 | 181 | 1666434 |
| 1711128600 | 181.5 | 1 | 0.55 | 182 | 182 | 181.5 | 73209 |
| 1711042200 | 180.5 | 0.5 | 0.28 | 184 | 184 | 180.5 | 216825 |
| 1710955800 | 180 | 0.5 | 0.28 | 183 | 183 | 179 | 97619 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
