XLON:HEFT
Henderson European Focus Trust plc Stock Price (Quote)
£181.00
-4.00 (-2.16%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Wednesday, 8th May 2024 HEFT.L stock ended at £181.00. This is 2.16% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0% from a day low at £181.00 to a day high of £181.00. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | £181.00 | £181.00 | £181.00 | £181.00 | 0 |
| May 07, 2024 | £183.50 | £185.00 | £182.15 | £185.00 | 133 438 |
| May 03, 2024 | £181.75 | £182.00 | £179.50 | £181.00 | 568 473 |
| May 02, 2024 | £183.00 | £183.00 | £179.00 | £180.00 | 88 114 |
| May 01, 2024 | £179.99 | £182.00 | £179.00 | £179.00 | 93 409 |
| Apr 30, 2024 | £182.25 | £184.50 | £179.50 | £179.50 | 151 028 |
| Apr 29, 2024 | £184.00 | £184.00 | £182.00 | £182.00 | 160 074 |
| Apr 26, 2024 | £183.68 | £183.82 | £181.50 | £182.50 | 202 994 |
| Apr 25, 2024 | £181.50 | £183.00 | £179.40 | £180.50 | 53 643 |
| Apr 24, 2024 | £182.00 | £182.50 | £181.50 | £182.00 | 165 702 |
| Apr 23, 2024 | £181.73 | £183.00 | £181.00 | £181.50 | 211 439 |
| Apr 22, 2024 | £180.00 | £181.59 | £179.30 | £181.00 | 154 422 |
| Apr 19, 2024 | £177.98 | £179.80 | £175.50 | £179.00 | 55 000 |
| Apr 18, 2024 | £180.14 | £180.37 | £179.50 | £179.50 | 304 398 |
| Apr 17, 2024 | £179.80 | £182.00 | £177.55 | £178.50 | 298 411 |
| Apr 16, 2024 | £178.68 | £180.00 | £176.70 | £177.50 | 196 354 |
| Apr 15, 2024 | £181.95 | £183.00 | £180.00 | £180.00 | 212 998 |
| Apr 12, 2024 | £182.95 | £183.30 | £179.50 | £179.50 | 254 256 |
| Apr 11, 2024 | £179.68 | £182.09 | £178.53 | £179.50 | 137 023 |
| Apr 10, 2024 | £182.59 | £184.00 | £178.48 | £180.00 | 457 620 |
| Apr 09, 2024 | £183.85 | £184.50 | £180.00 | £180.00 | 132 615 |
| Apr 08, 2024 | £182.50 | £185.00 | £180.60 | £182.00 | 303 315 |
| Apr 05, 2024 | £181.17 | £181.17 | £179.00 | £179.50 | 151 957 |
| Apr 04, 2024 | £179.50 | £183.00 | £179.50 | £182.00 | 206 475 |
| Apr 03, 2024 | £178.63 | £182.50 | £178.63 | £181.00 | 229 174 |
