Henderson EuroTrust (HNE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/05/2017 1.14p 1.14p 1.13p 1.13p 268620
15/05/2017 1.13p 1.14p 1.13p 1.13p 144630
12/05/2017 1.13p 1.14p 1.13p 1.13p 140160
11/05/2017 1.13p 1.14p 1.13p 1.13p 133230
10/05/2017 1.13p 1.13p 1.12p 1.12p 77620
09/05/2017 1.13p 1.13p 1.12p 1.12p 174290
08/05/2017 1.12p 1.13p 1.11p 1.12p 411190
05/05/2017 1.12p 1.12p 1.10p 1.10p 246250
04/05/2017 1.10p 1.12p 1.10p 1.10p 257470
03/05/2017 1.08p 1.10p 1.08p 1.08p 161550
02/05/2017 1.09p 1.10p 1.07p 1.10p 369620
28/04/2017 1.08p 1.09p 1.07p 1.08p 215430
27/04/2017 1.05p 1.08p 1.05p 1.06p 84640
26/04/2017 1.06p 1.08p 1.06p 1.06p 214290
25/04/2017 1.06p 1.07p 1.06p 1.06p 188850
24/04/2017 1.04p 1.07p 1.04p 1.05p 175390
21/04/2017 1.03p 1.04p 1.03p 1.03p 106720
20/04/2017 1.03p 1.05p 1.03p 1.04p 240810
19/04/2017 1.04p 1.04p 1.03p 1.03p 226300
18/04/2017 1.05p 1.05p 1.03p 1.03p 160680
13/04/2017 1.05p 1.05p 1.04p 1.04p 197700
12/04/2017 1.04p 1.05p 1.04p 1.05p 213420
11/04/2017 1.03p 1.05p 1.03p 1.03p 120420
10/04/2017 1.03p 1.06p 1.03p 1.04p 198790
07/04/2017 1.04p 1.04p 1.03p 1.04p 141280
06/04/2017 1.05p 1.05p 1.03p 1.05p 291120
05/04/2017 1.04p 1.06p 1.04p 1.06p 122730
04/04/2017 1.04p 1.05p 1.04p 1.05p 209570
03/04/2017 1.04p 1.04p 1.04p 1.04p 105980
31/03/2017 1.04p 1.05p 1.03p 1.05p 157850
30/03/2017 1.04p 1.04p 1.03p 1.04p 181770
29/03/2017 1.04p 1.04p 1.04p 1.04p 76070
28/03/2017 1.04p 1.04p 1.03p 1.04p 190750
27/03/2017 1.03p 1.04p 1.03p 1.04p 177540
24/03/2017 1.04p 1.05p 1.03p 1.04p 257950
23/03/2017 1.02p 1.04p 1.02p 1.03p 294470
22/03/2017 1.03p 1.03p 1.02p 1.03p 100650
21/03/2017 1.03p 1.04p 1.03p 1.04p 147100
20/03/2017 1.03p 1.04p 1.03p 1.03p 325690
17/03/2017 1.03p 1.04p 1.03p 1.03p 140850
16/03/2017 1.03p 1.03p 1.03p 1.03p 117830
15/03/2017 1.03p 1.03p 1.02p 1.02p 226920
14/03/2017 1.02p 1.03p 1.02p 1.02p 103600
13/03/2017 1.01p 1.03p 1.01p 1.02p 226310
10/03/2017 1.02p 1.03p 1.02p 1.02p 209980
09/03/2017 1.01p 1.04p 1.01p 1.02p 152590
08/03/2017 1.02p 1.02p 1.01p 1.02p 89070
07/03/2017 1.02p 1.02p 1.01p 1.02p 134900
06/03/2017 1.01p 1.03p 1.01p 1.02p 182480
03/03/2017 1.02p 1.02p 1.00p 1.02p 178170
02/03/2017 1.02p 1.02p 1.00p 1.01p 31130
01/03/2017 1.02p 1.02p 1.00p 1.02p 120050
28/02/2017 0.99p 1.01p 0.99p 1.00p 179370
27/02/2017 1.01p 1.01p 0.99p 1.01p 64680
24/02/2017 1.01p 1.01p 1.00p 1.00p 110450
23/02/2017 1.01p 1.01p 0.99p 1.01p 195200
22/02/2017 1.01p 1.01p 1.00p 1.00p 94620
21/02/2017 1.01p 1.01p 1.00p 1.01p 118830
20/02/2017 1.01p 1.01p 1.00p 1.00p 130820
17/02/2017 1.00p 1.01p 1.00p 1.01p 116940
16/02/2017 1.00p 1.01p 1.00p 1.00p 48150
15/02/2017 1.00p 1.00p 0.99p 1.00p 43700
14/02/2017 0.99p 0.99p 0.98p 0.99p 159620
13/02/2017 0.98p 0.99p 0.98p 0.98p 102360
10/02/2017 0.99p 0.99p 0.98p 0.98p 235150
09/02/2017 0.98p 0.99p 0.98p 0.98p 124370
08/02/2017 0.98p 0.99p 0.98p 0.98p 122030
07/02/2017 0.98p 0.99p 0.98p 0.98p 62150
06/02/2017 0.98p 0.99p 0.98p 0.98p 93230
03/02/2017 0.98p 1.00p 0.98p 0.98p 246320
02/02/2017 0.98p 0.99p 0.98p 0.98p 191330
01/02/2017 0.98p 0.99p 0.98p 0.98p 286740
31/01/2017 0.98p 0.99p 0.97p 0.98p 228680
30/01/2017 0.99p 0.99p 0.98p 0.99p 51020
27/01/2017 0.98p 0.99p 0.97p 0.98p 74560
26/01/2017 0.98p 0.99p 0.97p 0.98p 52250
25/01/2017 0.98p 0.99p 0.97p 0.99p 147370
24/01/2017 0.98p 0.98p 0.97p 0.97p 36410
23/01/2017 0.98p 0.99p 0.97p 0.98p 151590
20/01/2017 1.00p 1.00p 0.98p 0.98p 63230
19/01/2017 1.00p 1.00p 0.98p 1.00p 33410
18/01/2017 1.00p 1.00p 0.98p 0.98p 78490
17/01/2017 0.99p 1.00p 0.98p 1.00p 159980
16/01/2017 0.99p 1.00p 0.99p 0.99p 117910
13/01/2017 0.98p 0.99p 0.98p 0.99p 105240
12/01/2017 0.99p 0.99p 0.98p 0.99p 308150
11/01/2017 0.98p 0.99p 0.98p 0.99p 152430
10/01/2017 0.98p 0.99p 0.97p 0.98p 209540
09/01/2017 0.98p 0.98p 0.96p 0.98p 74220
06/01/2017 0.97p 0.98p 0.96p 0.98p 259590
05/01/2017 0.97p 0.97p 0.96p 0.97p 86320
04/01/2017 0.97p 0.97p 0.96p 0.97p 246810
03/01/2017 0.95p 0.96p 0.95p 0.96p 349060
30/12/2016 0.94p 0.95p 0.94p 0.95p 145710
29/12/2016 0.94p 0.95p 0.94p 0.94p 44350
28/12/2016 0.95p 0.95p 0.94p 0.95p 204160
23/12/2016 0.94p 0.94p 0.93p 0.94p 85600
22/12/2016 0.93p 0.94p 0.93p 0.94p 73760
21/12/2016 0.93p 0.93p 0.92p 0.93p 114840
20/12/2016 0.93p 0.93p 0.92p 0.93p 100890
19/12/2016 0.92p 0.93p 0.91p 0.93p 156320
16/12/2016 0.92p 0.92p 0.91p 0.92p 98960
15/12/2016 0.91p 0.92p 0.91p 0.91p 235610
14/12/2016 0.91p 0.91p 0.91p 0.91p 74860
13/12/2016 0.91p 0.91p 0.90p 0.91p 225180
12/12/2016 0.91p 0.91p 0.90p 0.91p 308660
09/12/2016 0.89p 0.90p 0.89p 0.89p 93710
08/12/2016 0.90p 0.91p 0.89p 0.90p 78820
07/12/2016 0.89p 0.90p 0.89p 0.90p 80470
06/12/2016 0.88p 0.89p 0.88p 0.89p 119020
05/12/2016 0.89p 0.89p 0.88p 0.89p 215580
02/12/2016 0.89p 0.90p 0.89p 0.89p 101970
01/12/2016 0.90p 0.90p 0.89p 0.89p 122410
30/11/2016 0.91p 0.91p 0.90p 0.90p 85700
29/11/2016 0.91p 0.92p 0.90p 0.90p 150450
28/11/2016 0.91p 0.91p 0.91p 0.91p 25940
25/11/2016 0.91p 0.92p 0.91p 0.91p 136150
24/11/2016 0.91p 0.92p 0.91p 0.91p 128110
23/11/2016 0.91p 0.92p 0.91p 0.91p 24510
22/11/2016 0.92p 0.92p 0.91p 0.91p 57750
21/11/2016 0.92p 0.92p 0.92p 0.92p 113760
18/11/2016 0.92p 0.92p 0.91p 0.92p 81070
17/11/2016 0.92p 0.93p 0.91p 0.91p 47300
16/11/2016 0.92p 0.92p 0.91p 0.91p 97850
15/11/2016 0.93p 0.93p 0.91p 0.92p 51520
14/11/2016 0.92p 0.93p 0.91p 0.92p 95770
11/11/2016 0.93p 0.93p 0.91p 0.92p 655320
10/11/2016 0.94p 0.94p 0.91p 0.93p 186050
09/11/2016 0.91p 0.93p 0.90p 0.92p 66720
08/11/2016 0.94p 0.94p 0.93p 0.93p 102130
07/11/2016 0.93p 0.94p 0.93p 0.93p 105590
04/11/2016 0.95p 0.95p 0.92p 0.93p 161520
03/11/2016 0.95p 0.95p 0.93p 0.94p 109390
02/11/2016 0.95p 0.95p 0.93p 0.94p 129050
01/11/2016 0.95p 0.95p 0.94p 0.94p 136720
31/10/2016 0.95p 0.95p 0.94p 0.95p 159640
28/10/2016 0.95p 0.96p 0.94p 0.96p 67480
27/10/2016 0.95p 0.95p 0.94p 0.94p 166690
26/10/2016 0.95p 0.95p 0.94p 0.94p 79860
25/10/2016 0.93p 0.95p 0.93p 0.94p 114610
24/10/2016 0.93p 0.95p 0.93p 0.95p 90300
21/10/2016 0.94p 0.94p 0.93p 0.94p 123750
20/10/2016 0.94p 0.95p 0.94p 0.94p 113890
19/10/2016 0.95p 0.96p 0.95p 0.95p 62610
18/10/2016 0.96p 0.96p 0.95p 0.96p 168330
17/10/2016 0.94p 0.96p 0.94p 0.95p 69500
14/10/2016 0.95p 0.96p 0.94p 0.96p 159040
13/10/2016 0.94p 0.95p 0.94p 0.94p 27910
12/10/2016 0.96p 0.96p 0.95p 0.95p 86390
11/10/2016 0.95p 0.96p 0.94p 0.95p 132360
10/10/2016 0.94p 0.96p 0.94p 0.95p 58700
07/10/2016 0.94p 0.96p 0.94p 0.96p 64370
06/10/2016 0.93p 0.94p 0.93p 0.93p 112160
05/10/2016 0.94p 0.94p 0.93p 0.93p 163240
04/10/2016 0.94p 0.95p 0.93p 0.93p 228810
03/10/2016 0.93p 0.94p 0.91p 0.94p 203940
30/09/2016 0.91p 0.92p 0.91p 0.92p 82300
29/09/2016 0.92p 0.94p 0.92p 0.92p 140070
28/09/2016 0.92p 0.94p 0.92p 0.92p 115920
27/09/2016 0.92p 0.93p 0.92p 0.93p 79380
26/09/2016 0.92p 0.94p 0.92p 0.92p 64370
23/09/2016 0.92p 0.94p 0.92p 0.93p 102500
22/09/2016 0.93p 0.94p 0.92p 0.94p 195840
21/09/2016 0.94p 0.94p 0.91p 0.93p 85640
20/09/2016 0.93p 0.93p 0.91p 0.93p 100720
19/09/2016 0.91p 0.93p 0.90p 0.93p 415780
16/09/2016 0.89p 0.93p 0.89p 0.93p 122860
15/09/2016 0.89p 0.90p 0.89p 0.89p 146410
14/09/2016 0.89p 0.90p 0.89p 0.89p 152850
13/09/2016 0.89p 0.90p 0.89p 0.89p 148470
12/09/2016 0.89p 0.90p 0.89p 0.89p 173160
09/09/2016 0.90p 0.91p 0.90p 0.90p 325600
08/09/2016 0.91p 0.92p 0.90p 0.91p 114610
07/09/2016 0.89p 0.90p 0.89p 0.90p 193280
06/09/2016 0.90p 0.91p 0.89p 0.89p 179250
05/09/2016 0.90p 0.92p 0.89p 0.89p 108320
02/09/2016 0.92p 0.93p 0.90p 0.90p 220520
01/09/2016 0.93p 0.93p 0.90p 0.91p 146870
31/08/2016 0.93p 0.93p 0.90p 0.93p 93000
30/08/2016 0.90p 0.91p 0.90p 0.91p 130890
26/08/2016 0.90p 0.90p 0.90p 0.90p 106110
25/08/2016 0.90p 0.91p 0.90p 0.90p 151040
24/08/2016 0.91p 0.92p 0.91p 0.91p 80420
23/08/2016 0.93p 0.93p 0.91p 0.91p 101540
22/08/2016 0.93p 0.93p 0.91p 0.93p 58700
19/08/2016 0.93p 0.93p 0.90p 0.92p 212980
18/08/2016 0.91p 0.93p 0.91p 0.92p 187410
17/08/2016 0.93p 0.93p 0.91p 0.92p 194680
16/08/2016 0.91p 0.93p 0.91p 0.91p 126340
15/08/2016 0.91p 0.93p 0.91p 0.91p 124070
12/08/2016 0.91p 0.92p 0.91p 0.91p 48620
11/08/2016 0.91p 0.93p 0.91p 0.91p 179300
10/08/2016 0.89p 0.93p 0.89p 0.93p 345380
09/08/2016 0.91p 0.91p 0.90p 0.91p 152940
08/08/2016 0.89p 0.91p 0.89p 0.90p 258220
05/08/2016 0.91p 0.91p 0.89p 0.90p 198990
04/08/2016 0.90p 0.90p 0.89p 0.90p 312940
03/08/2016 0.91p 0.91p 0.89p 0.90p 202910
02/08/2016 0.91p 0.91p 0.89p 0.90p 113620
01/08/2016 0.91p 0.91p 0.89p 0.91p 163180

*Close Price adjusted for both dividends and splits