Henderson EuroTrust (HNE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henderson EuroTrust

Date Open High Low Close* Volume
15/08/2012 0.52p 0.52p 0.52p 0.52p 168410
14/08/2012 0.52p 0.53p 0.52p 0.52p 40760
13/08/2012 0.52p 0.52p 0.52p 0.52p 86720
10/08/2012 0.52p 0.52p 0.52p 0.52p 64340
09/08/2012 0.52p 0.53p 0.52p 0.53p 259770
08/08/2012 0.52p 0.52p 0.52p 0.52p 67890
07/08/2012 0.52p 0.52p 0.51p 0.52p 127720
06/08/2012 0.51p 0.52p 0.51p 0.52p 80310
03/08/2012 0.51p 0.51p 0.50p 0.51p 57270
02/08/2012 0.50p 0.51p 0.49p 0.50p 162890
01/08/2012 0.51p 0.51p 0.50p 0.51p 84770
31/07/2012 0.50p 0.51p 0.50p 0.51p 95760
30/07/2012 0.50p 0.51p 0.50p 0.51p 144600
27/07/2012 0.49p 0.50p 0.49p 0.50p 136000
26/07/2012 0.48p 0.49p 0.48p 0.49p 132350
25/07/2012 0.48p 0.49p 0.48p 0.49p 195910
24/07/2012 0.48p 0.48p 0.48p 0.48p 19540
23/07/2012 0.48p 0.49p 0.48p 0.48p 172720
20/07/2012 0.49p 0.50p 0.49p 0.49p 69850
19/07/2012 0.49p 0.50p 0.49p 0.49p 270530
18/07/2012 0.49p 0.49p 0.48p 0.49p 663430
17/07/2012 0.49p 0.49p 0.48p 0.48p 42020
16/07/2012 0.48p 0.49p 0.48p 0.48p 131830
13/07/2012 0.49p 0.49p 0.48p 0.48p 158900
12/07/2012 0.49p 0.49p 0.48p 0.48p 470860
11/07/2012 0.49p 0.49p 0.49p 0.49p 193690
10/07/2012 0.49p 0.49p 0.49p 0.49p 188710
09/07/2012 0.49p 0.49p 0.49p 0.49p 7800
06/07/2012 0.50p 0.50p 0.49p 0.49p 13000
05/07/2012 0.49p 0.49p 0.49p 0.49p 56500
04/07/2012 0.49p 0.49p 0.49p 0.49p 33190
03/07/2012 0.49p 0.49p 0.49p 0.49p 302330
02/07/2012 0.49p 0.50p 0.48p 0.49p 207430
29/06/2012 0.48p 0.49p 0.48p 0.49p 322370
28/06/2012 0.48p 0.48p 0.47p 0.47p 143140
27/06/2012 0.47p 0.48p 0.47p 0.47p 77930
26/06/2012 0.47p 0.47p 0.47p 0.47p 69120
25/06/2012 0.47p 0.48p 0.47p 0.47p 74740
22/06/2012 0.47p 0.48p 0.47p 0.47p 199960
21/06/2012 0.48p 0.48p 0.48p 0.48p 104760
20/06/2012 0.48p 0.48p 0.47p 0.48p 115650
19/06/2012 0.47p 0.48p 0.47p 0.48p 188990
18/06/2012 0.47p 0.47p 0.47p 0.47p 341420
15/06/2012 0.47p 0.47p 0.47p 0.47p 158380
14/06/2012 0.47p 0.48p 0.47p 0.47p 780820
13/06/2012 0.47p 0.47p 0.47p 0.47p 84300
12/06/2012 0.47p 0.48p 0.47p 0.48p 364090
11/06/2012 0.48p 0.48p 0.48p 0.48p 23450
08/06/2012 0.47p 0.47p 0.47p 0.47p 216660
07/06/2012 0.47p 0.47p 0.47p 0.47p 145070
06/06/2012 0.47p 0.47p 0.47p 0.47p 108380
01/06/2012 0.47p 0.47p 0.46p 0.46p 203650
31/05/2012 0.47p 0.47p 0.47p 0.47p 209320
30/05/2012 0.47p 0.47p 0.47p 0.47p 141680
29/05/2012 0.48p 0.48p 0.47p 0.48p 182750
28/05/2012 0.47p 0.47p 0.47p 0.47p 123190
25/05/2012 0.48p 0.48p 0.47p 0.47p 34980
24/05/2012 0.47p 0.48p 0.47p 0.47p 52600
23/05/2012 0.47p 0.48p 0.47p 0.47p 146030
22/05/2012 0.47p 0.48p 0.47p 0.48p 158100
21/05/2012 0.47p 0.47p 0.46p 0.47p 104230
18/05/2012 0.47p 0.47p 0.46p 0.47p 136780
17/05/2012 0.46p 0.47p 0.46p 0.47p 51470
16/05/2012 0.46p 0.47p 0.46p 0.47p 111810
15/05/2012 0.47p 0.47p 0.47p 0.47p 129090
14/05/2012 0.47p 0.47p 0.47p 0.47p 355910
11/05/2012 0.48p 0.48p 0.48p 0.48p 128000
10/05/2012 0.48p 0.48p 0.48p 0.48p 39100
09/05/2012 0.49p 0.49p 0.48p 0.48p 170600
08/05/2012 0.50p 0.50p 0.49p 0.49p 155270
04/05/2012 0.50p 0.50p 0.49p 0.50p 128580
03/05/2012 0.51p 0.51p 0.50p 0.51p 177990
02/05/2012 0.51p 0.51p 0.50p 0.51p 129290
01/05/2012 0.50p 0.51p 0.50p 0.51p 89200
30/04/2012 0.50p 0.51p 0.50p 0.50p 251730
27/04/2012 0.50p 0.51p 0.50p 0.50p 279920
26/04/2012 0.50p 0.51p 0.50p 0.50p 63420
25/04/2012 0.50p 0.51p 0.50p 0.50p 62190
24/04/2012 0.50p 0.50p 0.50p 0.50p 12440
23/04/2012 0.50p 0.50p 0.49p 0.50p 148610
20/04/2012 0.50p 0.50p 0.50p 0.50p 111730
19/04/2012 0.50p 0.51p 0.50p 0.50p 75370
18/04/2012 0.50p 0.51p 0.50p 0.50p 124220
17/04/2012 0.50p 0.51p 0.50p 0.50p 51460
16/04/2012 0.50p 0.51p 0.50p 0.51p 28170
13/04/2012 0.50p 0.50p 0.50p 0.50p 75300
12/04/2012 0.51p 0.51p 0.50p 0.51p 43680
11/04/2012 0.50p 0.51p 0.50p 0.50p 64730
10/04/2012 0.50p 0.50p 0.50p 0.50p 44620
05/04/2012 0.51p 0.51p 0.51p 0.51p 264410
04/04/2012 0.52p 0.53p 0.51p 0.51p 108880
03/04/2012 0.53p 0.54p 0.53p 0.54p 94000
02/04/2012 0.54p 0.54p 0.53p 0.53p 89830
30/03/2012 0.54p 0.54p 0.52p 0.52p 171080
29/03/2012 0.53p 0.54p 0.53p 0.53p 221390
28/03/2012 0.53p 0.55p 0.53p 0.54p 178680
27/03/2012 0.54p 0.54p 0.53p 0.53p 68050
26/03/2012 0.53p 0.53p 0.52p 0.53p 80980
23/03/2012 0.53p 0.53p 0.52p 0.53p 145390
22/03/2012 0.53p 0.53p 0.53p 0.53p 61610
21/03/2012 0.53p 0.53p 0.53p 0.53p 122780
20/03/2012 0.53p 0.53p 0.53p 0.53p 179120
19/03/2012 0.53p 0.54p 0.53p 0.54p 83100
16/03/2012 0.53p 0.53p 0.53p 0.53p 34840
15/03/2012 0.53p 0.53p 0.53p 0.53p 55040
14/03/2012 0.53p 0.53p 0.53p 0.53p 96490
13/03/2012 0.53p 0.53p 0.52p 0.53p 172430
12/03/2012 0.52p 0.53p 0.52p 0.53p 160040
09/03/2012 0.52p 0.53p 0.52p 0.53p 153550
08/03/2012 0.51p 0.52p 0.51p 0.51p 104100
07/03/2012 0.52p 0.52p 0.50p 0.51p 0
06/03/2012 0.52p 0.52p 0.50p 0.50p 111500
05/03/2012 0.53p 0.53p 0.52p 0.52p 54350
02/03/2012 0.52p 0.52p 0.52p 0.52p 88590
01/03/2012 0.53p 0.53p 0.52p 0.53p 137770
29/02/2012 0.53p 0.53p 0.53p 0.53p 82220
28/02/2012 0.53p 0.53p 0.52p 0.53p 155720
27/02/2012 0.52p 0.52p 0.52p 0.52p 154110
24/02/2012 0.53p 0.53p 0.52p 0.53p 39150
23/02/2012 0.52p 0.53p 0.52p 0.52p 142240
22/02/2012 0.52p 0.52p 0.52p 0.52p 238630
21/02/2012 0.52p 0.52p 0.52p 0.52p 105890
20/02/2012 0.52p 0.52p 0.52p 0.52p 155680
17/02/2012 0.52p 0.52p 0.52p 0.52p 93900
16/02/2012 0.52p 0.52p 0.51p 0.51p 2790300
15/02/2012 0.53p 0.53p 0.52p 0.53p 146330
14/02/2012 0.52p 0.53p 0.52p 0.53p 509940
13/02/2012 0.53p 0.53p 0.53p 0.53p 144060
10/02/2012 0.53p 0.53p 0.52p 0.53p 159700
09/02/2012 0.53p 0.54p 0.53p 0.53p 82180
08/02/2012 0.53p 0.54p 0.53p 0.53p 211550
07/02/2012 0.53p 0.53p 0.53p 0.53p 47090
06/02/2012 0.53p 0.53p 0.53p 0.53p 44600
03/02/2012 0.52p 0.53p 0.52p 0.53p 109230
02/02/2012 0.51p 0.52p 0.51p 0.51p 58580
01/02/2012 0.51p 0.52p 0.50p 0.51p 195260
31/01/2012 0.50p 0.51p 0.50p 0.50p 1549470
30/01/2012 0.50p 0.50p 0.49p 0.50p 344370
27/01/2012 0.49p 0.51p 0.49p 0.51p 53430
26/01/2012 0.50p 0.50p 0.50p 0.50p 156700
25/01/2012 0.49p 0.51p 0.49p 0.49p 35500
24/01/2012 0.49p 0.50p 0.49p 0.50p 99450
23/01/2012 0.49p 0.50p 0.49p 0.50p 214660
20/01/2012 0.49p 0.50p 0.49p 0.50p 70460
19/01/2012 0.49p 0.49p 0.49p 0.49p 164230
18/01/2012 0.49p 0.49p 0.48p 0.49p 104800
17/01/2012 0.49p 0.49p 0.49p 0.49p 110690
16/01/2012 0.48p 0.48p 0.48p 0.48p 91370
13/01/2012 0.48p 0.49p 0.48p 0.48p 85150
12/01/2012 0.48p 0.49p 0.48p 0.49p 291470
11/01/2012 0.48p 0.48p 0.48p 0.48p 143810
10/01/2012 0.48p 0.48p 0.48p 0.48p 99600
09/01/2012 0.47p 0.48p 0.47p 0.48p 129610
06/01/2012 0.48p 0.48p 0.47p 0.47p 174290
05/01/2012 0.48p 0.48p 0.48p 0.48p 121820
04/01/2012 0.49p 0.49p 0.48p 0.48p 261890
03/01/2012 0.48p 0.48p 0.48p 0.48p 51890
30/12/2011 0.47p 0.47p 0.47p 0.47p 13500
29/12/2011 0.47p 0.47p 0.47p 0.47p 44070
28/12/2011 0.47p 0.47p 0.47p 0.47p 17520
23/12/2011 0.47p 0.47p 0.47p 0.47p 46480
22/12/2011 0.47p 0.47p 0.46p 0.47p 44750
21/12/2011 0.46p 0.46p 0.46p 0.46p 1744240
20/12/2011 0.46p 0.46p 0.46p 0.46p 706990
19/12/2011 0.46p 0.47p 0.46p 0.47p 272110
16/12/2011 0.46p 0.47p 0.46p 0.46p 81090
15/12/2011 0.46p 0.46p 0.46p 0.46p 81700
14/12/2011 0.46p 0.47p 0.46p 0.47p 279370
13/12/2011 0.46p 0.47p 0.46p 0.46p 81850
12/12/2011 0.46p 0.47p 0.46p 0.46p 94690
09/12/2011 0.47p 0.48p 0.47p 0.47p 127200
08/12/2011 0.48p 0.48p 0.47p 0.47p 143420
07/12/2011 0.49p 0.49p 0.47p 0.47p 597380
06/12/2011 0.49p 0.49p 0.49p 0.49p 164690
05/12/2011 0.49p 0.49p 0.49p 0.49p 66180
02/12/2011 0.49p 0.50p 0.49p 0.49p 305140
01/12/2011 0.49p 0.49p 0.48p 0.49p 96560
30/11/2011 0.47p 0.48p 0.47p 0.48p 188280
29/11/2011 0.47p 0.47p 0.46p 0.47p 87590
28/11/2011 0.46p 0.47p 0.46p 0.47p 208850
25/11/2011 0.45p 0.45p 0.44p 0.45p 54210
24/11/2011 0.46p 0.46p 0.45p 0.45p 156470
23/11/2011 0.45p 0.45p 0.45p 0.45p 78620
22/11/2011 0.45p 0.46p 0.45p 0.45p 240450
21/11/2011 0.46p 0.46p 0.45p 0.45p 152240
18/11/2011 0.46p 0.47p 0.46p 0.47p 50040
17/11/2011 0.47p 0.47p 0.46p 0.47p 193820
16/11/2011 0.47p 0.47p 0.47p 0.47p 105820
15/11/2011 0.47p 0.47p 0.47p 0.47p 192390
14/11/2011 0.47p 0.48p 0.47p 0.48p 75210
11/11/2011 0.47p 0.48p 0.47p 0.48p 458790
10/11/2011 0.46p 0.47p 0.46p 0.46p 193290
09/11/2011 0.48p 0.48p 0.46p 0.47p 167020
08/11/2011 0.48p 0.49p 0.48p 0.49p 171390
07/11/2011 0.47p 0.48p 0.47p 0.48p 112140
04/11/2011 0.48p 0.49p 0.47p 0.47p 165980
03/11/2011 0.48p 0.49p 0.48p 0.48p 236120
02/11/2011 0.48p 0.48p 0.47p 0.48p 89040
01/11/2011 0.48p 0.48p 0.47p 0.48p 395220
31/10/2011 0.50p 0.50p 0.50p 0.50p 52650

*Close Price adjusted for both dividends and splits