Henderson EuroTrust (HNE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/07/2024 156.50p 157.00p 157.00p 157.00p 0
01/07/2024 156.50p 157.00p 157.00p 157.00p 0
28/06/2024 156.50p 157.00p 157.00p 157.00p 0
27/06/2024 156.50p 158.32p 156.15p 157.00p 88218
26/06/2024 156.50p 157.71p 156.50p 157.25p 52840
25/06/2024 157.00p 157.53p 155.72p 156.50p 179741
24/06/2024 157.50p 159.00p 157.00p 159.00p 150388
21/06/2024 158.00p 159.50p 156.55p 159.50p 252115
20/06/2024 159.00p 159.00p 156.50p 158.00p 220731
19/06/2024 157.50p 157.88p 155.24p 157.50p 77997
18/06/2024 157.50p 158.08p 157.05p 158.00p 111543
17/06/2024 158.00p 158.00p 155.00p 157.00p 78355
14/06/2024 156.00p 159.00p 156.00p 156.00p 50889
13/06/2024 158.50p 159.00p 156.66p 158.00p 201101
12/06/2024 157.50p 159.50p 157.10p 159.50p 131173
11/06/2024 159.00p 159.65p 157.50p 158.00p 124265
10/06/2024 158.50p 159.50p 156.91p 158.50p 73774
07/06/2024 160.00p 160.05p 159.27p 159.50p 141778
06/06/2024 161.00p 161.00p 159.00p 160.50p 260760
05/06/2024 158.50p 159.50p 157.00p 159.50p 107331
04/06/2024 158.00p 159.00p 156.90p 158.25p 62893
03/06/2024 161.00p 161.20p 158.88p 159.25p 119741
31/05/2024 159.00p 160.00p 155.88p 159.00p 305453
30/05/2024 160.00p 160.00p 156.50p 156.50p 95311
29/05/2024 159.50p 161.57p 159.40p 159.50p 180694
28/05/2024 162.50p 163.86p 160.45p 162.50p 320540
24/05/2024 162.50p 163.58p 162.24p 163.00p 107938
23/05/2024 163.00p 164.50p 162.00p 164.50p 134768
22/05/2024 162.00p 163.10p 162.00p 162.50p 22543
21/05/2024 162.00p 163.26p 162.00p 163.00p 38440
20/05/2024 162.50p 163.12p 161.28p 163.00p 66904
17/05/2024 161.00p 163.00p 161.00p 162.00p 289077
16/05/2024 162.50p 163.26p 161.50p 161.50p 83729
15/05/2024 160.50p 162.50p 159.76p 162.50p 262122
14/05/2024 158.50p 159.45p 158.50p 158.50p 35767
13/05/2024 159.00p 159.84p 158.66p 159.00p 134004
10/05/2024 159.50p 159.50p 158.00p 159.00p 300376
09/05/2024 156.00p 158.00p 155.00p 158.00p 123732
08/05/2024 153.50p 157.00p 153.50p 156.50p 483383
07/05/2024 155.00p 155.00p 153.03p 154.50p 230095
03/05/2024 150.50p 153.50p 150.00p 153.00p 15869
02/05/2024 154.00p 154.00p 151.00p 151.75p 28461
01/05/2024 152.00p 152.00p 151.46p 151.75p 65427
30/04/2024 156.00p 156.00p 151.50p 152.50p 85839
29/04/2024 153.00p 154.30p 152.50p 152.50p 187876
26/04/2024 152.50p 153.50p 152.00p 153.00p 103787
25/04/2024 152.00p 153.50p 150.00p 150.00p 116892
24/04/2024 155.00p 155.70p 152.00p 152.50p 300279
23/04/2024 155.00p 155.00p 152.85p 153.50p 301387
22/04/2024 152.00p 154.00p 151.00p 152.50p 140066
19/04/2024 151.50p 151.92p 148.98p 151.50p 116102
18/04/2024 151.00p 152.50p 151.00p 152.50p 102472
17/04/2024 150.00p 152.00p 150.00p 151.00p 122172
16/04/2024 150.50p 152.00p 149.00p 151.50p 167996
15/04/2024 153.00p 154.25p 152.47p 153.00p 143237
12/04/2024 152.00p 154.59p 152.00p 153.00p 207570
11/04/2024 152.00p 153.00p 150.50p 150.50p 163449
10/04/2024 154.00p 155.50p 152.42p 153.00p 255466
09/04/2024 152.00p 155.00p 152.00p 152.00p 176890
08/04/2024 154.00p 155.00p 153.00p 155.00p 272140
05/04/2024 152.50p 154.62p 152.00p 153.50p 114067
04/04/2024 154.00p 156.00p 153.30p 155.50p 267124
03/04/2024 154.00p 155.00p 153.00p 155.00p 102838
02/04/2024 157.50p 157.50p 153.00p 155.00p 296660
28/03/2024 155.00p 157.00p 154.62p 156.00p 198731
27/03/2024 157.00p 157.00p 154.38p 155.75p 128738
26/03/2024 153.50p 155.85p 152.83p 155.50p 128283
25/03/2024 155.50p 155.50p 153.00p 153.00p 222617
22/03/2024 154.50p 155.50p 152.63p 155.50p 401734
21/03/2024 155.00p 155.76p 153.56p 154.50p 196738
20/03/2024 154.50p 155.00p 154.50p 153.50p 122853
19/03/2024 154.50p 156.90p 154.00p 155.00p 273022
18/03/2024 157.50p 157.50p 156.00p 157.50p 111348
15/03/2024 154.50p 158.00p 153.01p 156.50p 227361
14/03/2024 149.50p 155.00p 149.50p 153.50p 222801
13/03/2024 150.00p 151.85p 149.00p 149.00p 172311
12/03/2024 151.00p 152.00p 149.50p 151.00p 386042
11/03/2024 152.00p 152.00p 148.85p 151.00p 182237
08/03/2024 150.00p 152.00p 149.38p 152.00p 28401
07/03/2024 149.00p 151.50p 149.00p 151.00p 142756
06/03/2024 148.50p 149.50p 148.25p 149.50p 126067
05/03/2024 148.00p 148.53p 147.00p 148.50p 122369
04/03/2024 148.00p 149.25p 147.50p 148.50p 197876
01/03/2024 146.50p 148.01p 146.50p 148.00p 77022
29/02/2024 146.50p 147.53p 146.00p 146.00p 61719
28/02/2024 147.50p 147.69p 146.50p 147.00p 102956
27/02/2024 147.50p 148.00p 146.50p 147.00p 167486
26/02/2024 147.50p 148.00p 146.20p 147.50p 389051
23/02/2024 147.00p 147.22p 145.56p 147.00p 185531
22/02/2024 146.00p 147.00p 145.20p 145.50p 142414
21/02/2024 145.00p 145.90p 144.50p 144.50p 220730
20/02/2024 145.50p 145.58p 144.70p 145.50p 82766
19/02/2024 145.00p 145.50p 144.42p 145.50p 163906
16/02/2024 145.50p 146.00p 145.16p 146.00p 110188
15/02/2024 144.00p 145.50p 144.00p 145.50p 103550
14/02/2024 143.00p 143.65p 142.73p 143.00p 61263
13/02/2024 143.00p 143.77p 141.45p 142.50p 86970
12/02/2024 143.50p 143.85p 143.04p 143.50p 98820
09/02/2024 143.50p 143.50p 142.66p 143.50p 90480
08/02/2024 143.00p 143.50p 142.30p 143.00p 195562
07/02/2024 142.50p 143.50p 142.15p 143.00p 142848
06/02/2024 143.00p 143.65p 142.46p 143.00p 264090
05/02/2024 144.00p 144.00p 141.50p 141.50p 159686
02/02/2024 142.00p 142.82p 141.32p 142.00p 235252
01/02/2024 141.50p 143.50p 141.32p 141.75p 150471
31/01/2024 141.50p 143.00p 141.35p 142.25p 112980
30/01/2024 141.00p 143.00p 140.31p 143.00p 127667
29/01/2024 140.50p 141.50p 140.23p 140.50p 92316
26/01/2024 140.00p 141.11p 139.50p 140.75p 181186
25/01/2024 139.00p 140.07p 139.00p 139.00p 338643
24/01/2024 139.50p 139.75p 139.00p 139.00p 333709
23/01/2024 138.00p 138.00p 137.50p 138.00p 299650
22/01/2024 138.00p 138.52p 137.00p 137.75p 998909
19/01/2024 138.00p 138.00p 137.00p 137.00p 212391
18/01/2024 136.50p 137.50p 135.50p 135.50p 1241375
17/01/2024 135.00p 137.50p 134.00p 137.00p 126395
16/01/2024 140.50p 141.00p 138.00p 138.00p 165253
15/01/2024 139.50p 141.50p 138.69p 141.00p 270709
12/01/2024 139.00p 139.50p 138.75p 139.00p 201567
11/01/2024 140.50p 141.28p 138.00p 139.25p 73492
10/01/2024 140.00p 140.00p 138.15p 139.25p 134813
09/01/2024 139.50p 141.24p 138.28p 139.50p 177723
08/01/2024 139.00p 140.50p 138.00p 140.25p 90323
05/01/2024 138.00p 140.00p 137.50p 138.50p 225488
04/01/2024 140.00p 140.75p 138.87p 139.50p 160576
03/01/2024 140.50p 142.50p 138.00p 138.00p 78912
02/01/2024 142.00p 143.00p 140.00p 141.00p 247954
29/12/2023 141.00p 142.00p 141.00p 141.00p 23031
28/12/2023 142.00p 142.28p 140.13p 141.00p 95886
27/12/2023 139.00p 142.50p 139.00p 142.50p 58376
22/12/2023 139.50p 141.25p 139.00p 139.00p 48229
21/12/2023 138.50p 142.00p 138.00p 141.00p 157996
20/12/2023 140.50p 141.84p 139.50p 141.50p 208235
19/12/2023 137.50p 140.05p 137.42p 139.00p 245522
18/12/2023 138.50p 140.00p 137.40p 140.00p 270537
15/12/2023 138.50p 140.37p 137.00p 137.00p 231523
14/12/2023 140.00p 140.80p 138.00p 138.00p 308484
13/12/2023 138.50p 139.50p 137.50p 137.50p 224866
12/12/2023 138.00p 140.13p 137.63p 138.25p 148605
11/12/2023 138.50p 138.75p 137.50p 137.50p 278274
08/12/2023 138.50p 139.37p 137.70p 138.50p 182115
07/12/2023 137.00p 138.62p 137.00p 137.50p 245210
06/12/2023 138.00p 140.00p 137.14p 138.75p 53685
05/12/2023 137.00p 137.50p 136.50p 137.25p 120039
04/12/2023 137.50p 138.00p 137.05p 137.50p 285507
01/12/2023 137.00p 137.50p 136.70p 137.50p 44322
30/11/2023 136.00p 136.78p 136.00p 136.75p 45976
29/11/2023 135.50p 136.58p 135.50p 136.50p 193524
28/11/2023 136.00p 137.50p 135.45p 137.50p 152230
27/11/2023 136.50p 137.50p 136.10p 136.50p 181809
24/11/2023 136.00p 137.25p 136.00p 137.00p 229269
23/11/2023 138.00p 138.50p 135.76p 136.00p 100707
22/11/2023 135.50p 136.70p 135.50p 136.00p 158888
21/11/2023 136.50p 136.50p 135.00p 135.00p 245243
20/11/2023 135.50p 136.50p 134.86p 136.00p 146580
17/11/2023 135.00p 135.50p 134.22p 135.50p 117931
16/11/2023 134.50p 135.10p 133.00p 133.00p 118178
15/11/2023 134.00p 136.00p 134.00p 135.50p 292736
14/11/2023 132.50p 134.00p 132.50p 134.00p 150378
13/11/2023 131.00p 132.13p 129.50p 132.00p 273738
10/11/2023 130.50p 131.13p 130.50p 130.50p 103497
09/11/2023 131.00p 132.50p 130.50p 131.00p 245506
08/11/2023 129.00p 131.50p 129.00p 130.50p 215020
07/11/2023 129.50p 129.50p 128.50p 129.00p 114000
06/11/2023 130.00p 130.55p 129.00p 129.00p 45921
03/11/2023 131.00p 131.50p 130.00p 130.00p 76791
02/11/2023 128.50p 130.50p 128.50p 130.00p 80861
01/11/2023 125.50p 127.00p 125.50p 126.50p 119767
31/10/2023 125.50p 126.50p 125.17p 126.50p 278859
30/10/2023 125.00p 125.70p 124.81p 125.00p 49108
27/10/2023 124.50p 126.08p 123.51p 124.50p 32523
26/10/2023 126.00p 126.50p 125.50p 125.50p 162759
25/10/2023 126.00p 128.50p 126.00p 128.50p 19651
24/10/2023 126.00p 126.28p 125.50p 125.50p 77924
23/10/2023 126.00p 127.26p 125.00p 126.00p 2869677
20/10/2023 128.50p 128.50p 126.50p 126.50p 273162
19/10/2023 130.00p 130.00p 128.50p 129.00p 105877
18/10/2023 132.00p 132.60p 131.75p 132.00p 120730
17/10/2023 133.00p 133.52p 132.88p 133.50p 190435
16/10/2023 134.00p 134.63p 132.50p 132.50p 104875
13/10/2023 134.50p 135.00p 134.00p 134.25p 120850
12/10/2023 135.50p 136.55p 134.50p 135.50p 72635
11/10/2023 135.00p 136.50p 133.65p 135.50p 61187
10/10/2023 131.50p 136.00p 131.50p 135.00p 53476
09/10/2023 133.00p 134.00p 132.28p 134.00p 224490
06/10/2023 133.50p 134.00p 132.26p 134.00p 294619
05/10/2023 131.50p 133.50p 131.50p 133.50p 162735
04/10/2023 131.00p 132.50p 130.77p 132.50p 112698
03/10/2023 134.00p 134.00p 131.00p 131.00p 103020
02/10/2023 135.50p 136.27p 132.68p 134.50p 1071574
29/09/2023 136.00p 136.00p 135.32p 135.50p 125887
28/09/2023 133.50p 134.27p 132.50p 134.00p 204338
27/09/2023 134.50p 135.00p 134.00p 135.00p 68164
26/09/2023 135.00p 135.75p 135.00p 135.50p 12727
25/09/2023 136.00p 137.00p 135.15p 136.00p 14074
22/09/2023 137.00p 137.00p 135.97p 136.00p 116504
21/09/2023 134.50p 137.27p 134.26p 136.50p 92567
20/09/2023 137.00p 139.00p 135.72p 137.25p 2056268
19/09/2023 137.50p 140.03p 136.34p 137.00p 92497
18/09/2023 138.00p 138.95p 136.75p 136.75p 80100

*Close Price adjusted for both dividends and splits