Henderson EuroTrust (HNE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/09/2023 139.00p 139.74p 137.00p 139.00p 96212
14/09/2023 137.50p 138.70p 137.01p 138.00p 68854
13/09/2023 137.50p 139.50p 136.10p 139.50p 168352
12/09/2023 137.50p 138.12p 137.50p 137.50p 592807
11/09/2023 139.00p 139.00p 137.00p 137.00p 105195
08/09/2023 136.50p 137.62p 136.32p 137.25p 276646
07/09/2023 137.00p 137.44p 136.00p 136.00p 109079
06/09/2023 137.00p 137.09p 136.00p 136.50p 112410
05/09/2023 140.50p 140.50p 136.81p 137.25p 472085
04/09/2023 138.00p 139.72p 137.86p 138.50p 277931
01/09/2023 137.00p 138.69p 137.00p 137.50p 68440
31/08/2023 138.00p 139.00p 137.52p 138.00p 94172
30/08/2023 139.50p 140.83p 138.00p 138.25p 794082
29/08/2023 139.00p 139.25p 136.04p 139.25p 179355
25/08/2023 134.50p 136.61p 134.50p 135.75p 215419
24/08/2023 136.50p 139.00p 134.50p 134.50p 1113243
23/08/2023 135.00p 136.48p 134.58p 135.75p 197198
22/08/2023 134.00p 135.60p 133.04p 135.25p 51072
21/08/2023 134.00p 135.23p 134.00p 134.00p 505739
18/08/2023 133.50p 134.00p 132.89p 134.00p 343562
17/08/2023 135.50p 135.98p 134.50p 135.00p 139108
16/08/2023 136.00p 136.40p 135.13p 135.75p 128474
15/08/2023 136.00p 136.24p 135.75p 136.00p 23950
14/08/2023 136.50p 138.11p 135.85p 137.50p 175217
11/08/2023 138.50p 139.00p 136.20p 137.75p 134895
10/08/2023 139.50p 140.34p 138.68p 140.00p 42696
09/08/2023 138.00p 138.43p 137.50p 137.75p 200609
08/08/2023 138.50p 139.31p 136.50p 137.50p 56681
07/08/2023 138.50p 140.00p 138.37p 140.00p 126132
04/08/2023 136.50p 139.50p 135.37p 139.50p 108709
03/08/2023 137.50p 138.63p 135.35p 137.50p 147698
02/08/2023 139.50p 138.14p 135.50p 137.75p 87344
01/08/2023 139.50p 139.50p 137.50p 139.50p 129005
31/07/2023 139.00p 139.50p 137.50p 139.50p 458743
28/07/2023 138.00p 140.00p 137.16p 140.00p 61643
27/07/2023 137.50p 138.10p 137.30p 137.50p 5352
26/07/2023 136.00p 138.50p 135.53p 138.50p 32438
25/07/2023 137.00p 137.50p 136.40p 137.50p 103301
24/07/2023 137.00p 138.50p 136.50p 138.00p 43314
21/07/2023 136.00p 139.00p 136.00p 139.00p 47125
20/07/2023 138.00p 139.00p 135.00p 139.00p 45625
19/07/2023 136.00p 137.59p 136.40p 137.50p 79695
18/07/2023 136.00p 136.00p 134.70p 136.00p 133444
17/07/2023 136.50p 136.85p 134.30p 135.00p 127417
14/07/2023 137.00p 137.00p 134.53p 136.00p 143288
13/07/2023 135.00p 135.50p 134.50p 135.50p 172293
12/07/2023 134.50p 134.50p 132.52p 134.50p 134527
11/07/2023 133.00p 133.19p 130.88p 132.50p 201824
10/07/2023 133.00p 134.00p 130.54p 134.00p 188618
07/07/2023 131.50p 134.00p 130.00p 134.00p 155656
06/07/2023 133.00p 133.00p 131.30p 131.50p 328055
05/07/2023 134.00p 136.07p 133.70p 135.00p 182058
04/07/2023 135.50p 137.00p 135.00p 137.00p 70208
03/07/2023 135.50p 137.06p 135.50p 136.00p 112009
30/06/2023 135.50p 136.54p 134.63p 135.50p 39266
29/06/2023 135.00p 136.32p 134.00p 134.00p 65770
28/06/2023 135.00p 136.41p 135.00p 135.00p 181064
27/06/2023 134.50p 135.00p 133.39p 134.50p 112997
26/06/2023 133.50p 134.50p 132.17p 134.00p 154935
23/06/2023 134.00p 134.50p 133.00p 134.00p 35137
22/06/2023 133.50p 135.00p 133.50p 135.00p 89022
21/06/2023 135.50p 136.00p 135.00p 136.00p 60125
20/06/2023 135.50p 135.50p 135.00p 135.50p 341590
19/06/2023 137.00p 137.38p 136.00p 136.50p 82293
16/06/2023 137.50p 137.50p 136.75p 137.50p 58760
15/06/2023 137.00p 137.17p 136.22p 136.50p 37471
14/06/2023 138.00p 138.87p 136.50p 136.50p 660933
13/06/2023 137.00p 137.00p 136.65p 137.00p 25551
12/06/2023 137.00p 137.00p 135.31p 137.00p 30376
09/06/2023 135.00p 135.78p 134.39p 135.00p 150579
08/06/2023 135.00p 136.00p 134.50p 135.00p 189100
07/06/2023 136.00p 137.73p 134.50p 135.00p 365362
06/06/2023 136.00p 137.29p 135.22p 135.50p 61186
05/06/2023 136.00p 137.01p 136.00p 136.00p 50000
02/06/2023 135.50p 136.00p 134.70p 135.75p 221200
01/06/2023 135.00p 135.77p 133.60p 134.25p 399743
31/05/2023 135.50p 136.20p 133.72p 134.00p 71274
30/05/2023 137.50p 138.24p 135.84p 136.25p 483768
26/05/2023 135.50p 138.00p 135.34p 138.00p 217345
25/05/2023 136.00p 136.55p 134.13p 136.00p 135693
24/05/2023 136.00p 136.35p 127.52p 135.50p 164405
23/05/2023 140.00p 140.54p 138.50p 139.00p 127034
22/05/2023 140.00p 140.80p 140.00p 140.00p 123784
19/05/2023 140.00p 140.50p 139.50p 140.50p 94971
18/05/2023 139.00p 140.50p 138.00p 138.00p 89867
17/05/2023 138.00p 138.69p 137.50p 137.75p 144896
16/05/2023 137.50p 138.05p 137.22p 138.00p 431645
15/05/2023 139.00p 139.44p 138.00p 138.00p 84389
12/05/2023 139.00p 140.17p 137.50p 137.50p 197184
11/05/2023 138.00p 140.14p 137.24p 138.25p 79206
10/05/2023 138.00p 138.00p 136.96p 137.00p 275238
09/05/2023 137.00p 137.85p 136.11p 137.50p 242356
05/05/2023 138.50p 139.70p 137.94p 138.00p 108931
04/05/2023 138.00p 138.00p 136.60p 138.00p 73362
03/05/2023 139.00p 139.50p 138.16p 138.50p 246182
02/05/2023 138.00p 139.00p 137.00p 137.25p 111644
28/04/2023 138.00p 138.85p 137.00p 138.50p 319411
27/04/2023 138.00p 138.78p 137.00p 137.00p 88269
26/04/2023 138.00p 138.70p 136.94p 137.50p 96681
25/04/2023 137.50p 139.65p 137.50p 139.50p 231964
24/04/2023 139.50p 139.73p 138.33p 139.00p 244637
21/04/2023 139.00p 139.30p 135.00p 135.00p 122084
20/04/2023 137.50p 138.95p 137.34p 137.75p 234684
19/04/2023 138.00p 139.25p 137.17p 138.00p 158303
18/04/2023 139.00p 139.84p 138.98p 139.00p 601931
17/04/2023 139.00p 140.00p 138.92p 139.25p 241101
14/04/2023 139.00p 139.61p 137.73p 139.00p 118461
13/04/2023 138.50p 139.00p 138.19p 138.50p 100991
12/04/2023 136.50p 138.50p 135.68p 137.25p 177800
11/04/2023 135.00p 136.23p 135.00p 136.00p 143562
06/04/2023 134.50p 135.50p 133.27p 135.00p 247541
05/04/2023 135.00p 135.11p 134.15p 134.50p 114272
04/04/2023 135.00p 135.42p 134.00p 135.00p 223414
03/04/2023 135.50p 136.50p 134.50p 135.00p 273445
31/03/2023 135.00p 136.00p 133.50p 135.50p 292213
30/03/2023 133.50p 135.00p 133.00p 134.50p 144145
29/03/2023 132.00p 133.10p 131.25p 132.75p 317677
28/03/2023 130.50p 132.38p 130.10p 131.00p 191331
27/03/2023 129.50p 131.95p 129.20p 131.00p 272184
24/03/2023 129.50p 130.95p 128.75p 129.25p 198723
23/03/2023 132.00p 132.50p 131.20p 131.75p 86633
22/03/2023 132.00p 132.50p 130.00p 131.50p 234265
21/03/2023 132.00p 133.00p 130.50p 132.50p 230493
20/03/2023 127.50p 131.00p 126.95p 131.00p 151881
17/03/2023 130.50p 131.55p 127.50p 127.50p 325319
16/03/2023 130.00p 130.17p 128.00p 128.00p 172510
15/03/2023 131.00p 132.55p 128.00p 128.00p 206228
14/03/2023 130.00p 132.50p 126.00p 132.25p 190498
13/03/2023 133.50p 136.38p 128.41p 129.75p 654898
10/03/2023 133.50p 134.00p 132.50p 133.00p 336049
09/03/2023 137.00p 137.00p 135.50p 136.50p 109067
08/03/2023 140.00p 140.18p 137.00p 137.00p 393399
07/03/2023 135.00p 137.99p 137.20p 137.50p 118097
06/03/2023 135.00p 138.00p 135.00p 137.50p 343893
03/03/2023 137.00p 138.00p 137.00p 138.00p 32132
02/03/2023 137.00p 137.00p 135.75p 136.75p 60333
01/03/2023 137.50p 138.06p 136.00p 137.50p 118832
28/02/2023 135.00p 136.46p 134.78p 135.75p 100860
27/02/2023 134.50p 137.00p 134.50p 135.75p 74052
24/02/2023 137.00p 137.60p 133.50p 133.50p 53813
23/02/2023 137.00p 137.75p 136.15p 137.75p 151675
22/02/2023 136.00p 137.50p 135.05p 136.00p 142859
21/02/2023 137.50p 139.73p 136.00p 136.00p 111459
20/02/2023 139.00p 140.40p 138.00p 138.00p 374731
17/02/2023 140.00p 140.50p 138.13p 139.25p 80295
16/02/2023 140.50p 141.00p 139.50p 140.50p 708250
15/02/2023 138.50p 140.22p 138.39p 139.50p 70407
14/02/2023 137.50p 138.25p 137.60p 137.75p 66527
13/02/2023 137.50p 139.46p 136.50p 137.00p 316447
10/02/2023 137.50p 140.50p 136.50p 137.00p 562775
09/02/2023 139.50p 140.50p 138.88p 139.50p 142430
08/02/2023 138.50p 140.50p 138.50p 139.25p 110259
07/02/2023 138.50p 140.00p 137.63p 138.75p 250400
06/02/2023 137.00p 139.87p 137.00p 137.00p 125143
03/02/2023 139.00p 139.50p 137.00p 139.00p 132094
02/02/2023 135.50p 137.50p 135.50p 137.50p 43493
01/02/2023 134.00p 135.00p 133.75p 135.00p 72701
31/01/2023 133.00p 134.00p 133.00p 133.50p 53585
30/01/2023 134.00p 134.00p 132.50p 134.00p 239416
27/01/2023 134.00p 134.00p 133.27p 134.00p 139823
26/01/2023 133.00p 134.00p 132.50p 134.00p 78044
25/01/2023 133.50p 133.68p 132.50p 133.50p 188806
24/01/2023 133.50p 134.00p 132.68p 133.75p 46678
23/01/2023 131.00p 133.00p 131.00p 132.75p 90227
20/01/2023 131.50p 133.22p 130.75p 131.50p 113727
19/01/2023 130.50p 133.00p 130.24p 130.50p 140364
18/01/2023 132.00p 133.00p 131.65p 132.00p 61220
17/01/2023 131.50p 132.53p 131.50p 132.00p 120585
16/01/2023 131.50p 133.00p 131.50p 131.50p 448364
13/01/2023 132.00p 133.00p 131.00p 131.50p 800933
12/01/2023 130.50p 132.00p 130.27p 132.00p 119986
11/01/2023 131.00p 132.00p 128.50p 128.50p 169865
10/01/2023 129.00p 130.50p 127.40p 130.00p 302822
09/01/2023 129.00p 130.04p 129.00p 130.00p 238037
06/01/2023 129.00p 129.50p 127.00p 129.50p 108791
05/01/2023 128.50p 129.00p 127.00p 128.25p 345427
04/01/2023 129.00p 129.00p 126.50p 129.00p 156798
03/01/2023 126.50p 127.00p 123.75p 126.00p 67068
30/12/2022 125.00p 124.75p 123.83p 124.75p 12200
29/12/2022 125.00p 125.50p 123.00p 125.00p 119548
28/12/2022 123.50p 125.92p 123.50p 125.50p 90294
23/12/2022 124.50p 126.50p 124.00p 126.50p 24811
22/12/2022 125.50p 126.00p 123.85p 124.50p 227761
21/12/2022 126.00p 126.00p 123.00p 126.00p 36373
20/12/2022 122.00p 124.50p 120.50p 124.50p 58998
19/12/2022 121.00p 121.71p 121.00p 121.50p 237123
16/12/2022 121.00p 122.07p 120.88p 121.00p 109163
15/12/2022 123.50p 123.50p 120.50p 122.50p 83291
14/12/2022 122.00p 124.50p 123.00p 124.50p 19419
13/12/2022 122.00p 125.00p 122.00p 124.00p 201465
12/12/2022 123.00p 123.21p 121.00p 123.00p 49712
09/12/2022 122.00p 124.45p 120.00p 123.00p 86809
08/12/2022 121.50p 123.25p 121.50p 121.50p 48277
07/12/2022 124.00p 123.80p 121.50p 122.25p 42836
06/12/2022 124.00p 126.82p 121.00p 123.50p 123270
05/12/2022 125.00p 125.55p 125.00p 125.25p 65249
02/12/2022 127.00p 129.00p 125.00p 125.00p 96973
01/12/2022 126.00p 129.00p 125.00p 125.00p 348624
30/11/2022 125.50p 126.50p 124.21p 125.75p 102166
29/11/2022 125.50p 127.43p 122.50p 125.75p 39816

*Close Price adjusted for both dividends and splits