Henderson EuroTrust (HNE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/07/2016 0.90p 0.90p 0.89p 0.90p 212800
28/07/2016 0.89p 0.90p 0.88p 0.90p 311130
27/07/2016 0.88p 0.89p 0.88p 0.89p 174100
26/07/2016 0.88p 0.88p 0.87p 0.88p 97740
25/07/2016 0.88p 0.88p 0.87p 0.88p 259700
22/07/2016 0.87p 0.88p 0.86p 0.87p 216430
21/07/2016 0.86p 0.87p 0.86p 0.87p 309050
20/07/2016 0.86p 0.87p 0.85p 0.87p 152760
19/07/2016 0.86p 0.86p 0.84p 0.86p 82300
18/07/2016 0.86p 0.86p 0.84p 0.85p 238520
15/07/2016 0.84p 0.85p 0.84p 0.84p 100160
14/07/2016 0.84p 0.84p 0.83p 0.84p 119950
13/07/2016 0.82p 0.84p 0.82p 0.83p 253980
12/07/2016 0.83p 0.83p 0.82p 0.83p 171480
11/07/2016 0.82p 0.83p 0.82p 0.83p 425670
08/07/2016 0.82p 0.82p 0.79p 0.81p 244180
07/07/2016 0.81p 0.82p 0.80p 0.81p 132750
06/07/2016 0.79p 0.80p 0.78p 0.80p 286850
05/07/2016 0.80p 0.81p 0.80p 0.81p 207710
04/07/2016 0.82p 0.82p 0.80p 0.81p 404270
01/07/2016 0.81p 0.82p 0.81p 0.82p 244060
30/06/2016 0.82p 0.82p 0.81p 0.82p 219450
29/06/2016 0.82p 0.82p 0.81p 0.81p 243820
28/06/2016 0.80p 0.81p 0.78p 0.80p 168240
27/06/2016 0.79p 0.80p 0.78p 0.78p 147090
24/06/2016 0.77p 0.81p 0.76p 0.81p 915330
23/06/2016 0.84p 0.84p 0.82p 0.82p 65420
22/06/2016 0.83p 0.83p 0.82p 0.82p 209690
21/06/2016 0.82p 0.83p 0.82p 0.82p 159280
20/06/2016 0.84p 0.84p 0.82p 0.82p 97730
17/06/2016 0.82p 0.83p 0.81p 0.82p 157850
16/06/2016 0.81p 0.83p 0.81p 0.81p 180640
15/06/2016 0.82p 0.84p 0.82p 0.82p 148990
14/06/2016 0.84p 0.84p 0.82p 0.82p 317620
13/06/2016 0.87p 0.87p 0.84p 0.85p 183560
10/06/2016 0.88p 0.88p 0.86p 0.87p 54570
09/06/2016 0.87p 0.88p 0.86p 0.87p 114920
08/06/2016 0.88p 0.88p 0.86p 0.87p 155800
07/06/2016 0.88p 0.88p 0.86p 0.87p 189870
06/06/2016 0.86p 0.87p 0.86p 0.86p 164180
03/06/2016 0.86p 0.87p 0.85p 0.86p 121300
02/06/2016 0.87p 0.87p 0.85p 0.87p 76200
01/06/2016 0.87p 0.87p 0.86p 0.87p 77390
31/05/2016 0.87p 0.87p 0.85p 0.87p 70010
27/05/2016 0.85p 0.87p 0.85p 0.85p 210410
26/05/2016 0.85p 0.86p 0.85p 0.85p 93150
25/05/2016 0.85p 0.86p 0.85p 0.85p 120150
24/05/2016 0.86p 0.86p 0.85p 0.86p 82420
23/05/2016 0.86p 0.86p 0.85p 0.86p 37650
20/05/2016 0.87p 0.87p 0.85p 0.86p 117920
19/05/2016 0.87p 0.87p 0.85p 0.86p 127710
18/05/2016 0.87p 0.87p 0.85p 0.87p 143150
17/05/2016 0.87p 0.87p 0.86p 0.87p 122260
16/05/2016 0.87p 0.87p 0.86p 0.87p 65410
13/05/2016 0.88p 0.88p 0.86p 0.87p 124960
12/05/2016 0.88p 0.88p 0.86p 0.87p 73290
11/05/2016 0.88p 0.88p 0.87p 0.88p 108720
10/05/2016 0.86p 0.88p 0.86p 0.87p 110670
09/05/2016 0.87p 0.88p 0.85p 0.87p 203440
06/05/2016 0.85p 0.86p 0.85p 0.86p 90250
05/05/2016 0.84p 0.87p 0.84p 0.85p 190800
04/05/2016 0.86p 0.86p 0.84p 0.85p 150500
03/05/2016 0.87p 0.87p 0.84p 0.84p 327630
29/04/2016 0.86p 0.86p 0.86p 0.86p 139800
28/04/2016 0.86p 0.87p 0.85p 0.85p 203560
27/04/2016 0.88p 0.88p 0.86p 0.88p 133420
26/04/2016 0.88p 0.88p 0.86p 0.88p 91850
25/04/2016 0.88p 0.88p 0.86p 0.87p 155550
22/04/2016 0.88p 0.88p 0.87p 0.87p 53110
21/04/2016 0.86p 0.88p 0.86p 0.86p 156320
20/04/2016 0.88p 0.88p 0.86p 0.88p 265280
19/04/2016 0.86p 0.87p 0.85p 0.86p 132980
18/04/2016 0.85p 0.86p 0.85p 0.85p 76650
15/04/2016 0.86p 0.87p 0.86p 0.86p 202360
14/04/2016 0.86p 0.87p 0.85p 0.86p 465460
13/04/2016 0.85p 0.86p 0.85p 0.85p 241680
12/04/2016 0.85p 0.85p 0.85p 0.85p 199530
11/04/2016 0.85p 0.86p 0.85p 0.85p 176020
08/04/2016 0.85p 0.86p 0.85p 0.85p 193670
07/04/2016 0.87p 0.87p 0.85p 0.85p 140510
06/04/2016 0.87p 0.87p 0.85p 0.87p 152810
05/04/2016 0.86p 0.86p 0.85p 0.86p 195080
04/04/2016 0.86p 0.86p 0.85p 0.86p 237320
01/04/2016 0.86p 0.87p 0.85p 0.86p 196210
31/03/2016 0.86p 0.88p 0.86p 0.86p 306960
30/03/2016 0.87p 0.88p 0.86p 0.87p 193850
29/03/2016 0.86p 0.87p 0.86p 0.86p 171660
24/03/2016 0.86p 0.86p 0.85p 0.85p 244030
23/03/2016 0.86p 0.86p 0.85p 0.86p 177050
22/03/2016 0.86p 0.87p 0.85p 0.87p 201010
21/03/2016 0.87p 0.87p 0.85p 0.87p 195380
18/03/2016 0.87p 0.87p 0.85p 0.87p 366480
17/03/2016 0.87p 0.87p 0.86p 0.87p 127790
16/03/2016 0.87p 0.87p 0.85p 0.87p 178830
15/03/2016 0.86p 0.86p 0.85p 0.86p 157920
14/03/2016 0.87p 0.87p 0.85p 0.87p 115910
11/03/2016 0.85p 0.87p 0.85p 0.87p 39630
10/03/2016 0.85p 0.86p 0.85p 0.86p 194880
09/03/2016 0.85p 0.86p 0.84p 0.86p 87020
08/03/2016 0.85p 0.86p 0.84p 0.84p 176250
07/03/2016 0.87p 0.87p 0.86p 0.86p 152440
04/03/2016 0.87p 0.87p 0.85p 0.86p 558140
03/03/2016 0.86p 0.86p 0.85p 0.86p 171810
02/03/2016 0.85p 0.86p 0.85p 0.85p 158340
01/03/2016 0.83p 0.84p 0.83p 0.84p 38560
29/02/2016 0.82p 0.84p 0.82p 0.83p 300140
26/02/2016 0.84p 0.84p 0.83p 0.84p 60540
25/02/2016 0.84p 0.84p 0.82p 0.82p 165640
24/02/2016 0.81p 0.83p 0.81p 0.81p 165510
23/02/2016 0.82p 0.83p 0.82p 0.82p 72930
22/02/2016 0.82p 0.83p 0.82p 0.83p 63710
19/02/2016 0.82p 0.82p 0.81p 0.82p 171370
18/02/2016 0.82p 0.82p 0.81p 0.81p 133520
17/02/2016 0.79p 0.82p 0.79p 0.81p 182180
16/02/2016 0.79p 0.81p 0.79p 0.80p 77210
15/02/2016 0.80p 0.80p 0.79p 0.79p 187040
12/02/2016 0.80p 0.80p 0.78p 0.78p 113350
11/02/2016 0.78p 0.79p 0.77p 0.78p 172830
10/02/2016 0.78p 0.80p 0.78p 0.78p 142990
09/02/2016 0.81p 0.82p 0.77p 0.77p 374520
08/02/2016 0.84p 0.85p 0.82p 0.82p 151980
05/02/2016 0.84p 0.85p 0.84p 0.84p 150060
04/02/2016 0.84p 0.85p 0.84p 0.84p 50400
03/02/2016 0.84p 0.85p 0.84p 0.84p 125710
02/02/2016 0.85p 0.86p 0.85p 0.86p 148390
01/02/2016 0.86p 0.86p 0.85p 0.86p 111780
29/01/2016 0.85p 0.86p 0.84p 0.84p 196820
28/01/2016 0.83p 0.85p 0.83p 0.83p 193060
27/01/2016 0.84p 0.84p 0.83p 0.84p 221890
26/01/2016 0.83p 0.84p 0.83p 0.83p 172380
25/01/2016 0.84p 0.84p 0.83p 0.83p 83100
22/01/2016 0.83p 0.84p 0.82p 0.83p 230260
21/01/2016 0.82p 0.82p 0.81p 0.81p 201110
20/01/2016 0.83p 0.83p 0.81p 0.81p 137340
19/01/2016 0.85p 0.86p 0.84p 0.85p 171520
18/01/2016 0.84p 0.85p 0.83p 0.83p 146430
15/01/2016 0.84p 0.85p 0.84p 0.84p 92670
14/01/2016 0.85p 0.86p 0.84p 0.84p 102650
13/01/2016 0.87p 0.87p 0.86p 0.87p 120450
12/01/2016 0.86p 0.87p 0.86p 0.86p 629570
11/01/2016 0.86p 0.87p 0.86p 0.86p 49000
08/01/2016 0.88p 0.88p 0.86p 0.86p 372470
07/01/2016 0.86p 0.88p 0.86p 0.88p 204330
06/01/2016 0.89p 0.89p 0.88p 0.88p 125770
05/01/2016 0.89p 0.89p 0.88p 0.89p 210720
04/01/2016 0.90p 0.91p 0.89p 0.89p 376110
31/12/2015 0.92p 0.92p 0.92p 0.92p 77070
30/12/2015 0.92p 0.93p 0.91p 0.92p 222320
29/12/2015 0.91p 0.93p 0.91p 0.91p 190240
24/12/2015 0.91p 0.91p 0.91p 0.91p 137520
23/12/2015 0.90p 0.91p 0.89p 0.90p 298410
22/12/2015 0.89p 0.89p 0.88p 0.89p 199190
21/12/2015 0.89p 0.89p 0.87p 0.88p 57330
18/12/2015 0.89p 0.89p 0.88p 0.89p 130030
17/12/2015 0.88p 0.89p 0.88p 0.88p 234910
16/12/2015 0.88p 0.88p 0.86p 0.88p 144250
15/12/2015 0.86p 0.86p 0.86p 0.86p 115970
14/12/2015 0.86p 0.86p 0.86p 0.86p 88570
11/12/2015 0.89p 0.89p 0.86p 0.86p 134110
10/12/2015 0.89p 0.89p 0.88p 0.89p 88810
09/12/2015 0.89p 0.89p 0.89p 0.89p 174740
08/12/2015 0.89p 0.89p 0.89p 0.89p 165370
07/12/2015 0.89p 0.90p 0.89p 0.89p 301560
04/12/2015 0.89p 0.89p 0.88p 0.89p 82530
03/12/2015 0.88p 0.89p 0.88p 0.89p 265060
02/12/2015 0.88p 0.89p 0.88p 0.88p 382150
01/12/2015 0.88p 0.89p 0.88p 0.88p 609310
30/11/2015 0.88p 0.89p 0.88p 0.88p 99490
27/11/2015 0.88p 0.89p 0.88p 0.88p 259930
26/11/2015 0.88p 0.89p 0.88p 0.89p 354890
25/11/2015 0.87p 0.88p 0.87p 0.88p 531000
24/11/2015 0.87p 0.87p 0.87p 0.87p 77040
23/11/2015 0.87p 0.87p 0.87p 0.87p 157710
20/11/2015 0.87p 0.87p 0.87p 0.87p 111980
19/11/2015 0.87p 0.88p 0.87p 0.87p 178650
18/11/2015 0.86p 0.87p 0.86p 0.86p 283480
17/11/2015 0.86p 0.87p 0.86p 0.87p 127330
16/11/2015 0.85p 0.86p 0.84p 0.86p 285490
13/11/2015 0.86p 0.87p 0.86p 0.86p 113160
12/11/2015 0.86p 0.87p 0.86p 0.87p 35630
11/11/2015 0.88p 0.88p 0.86p 0.87p 356760
10/11/2015 0.88p 0.88p 0.87p 0.88p 497620
09/11/2015 0.88p 0.88p 0.87p 0.88p 110420
06/11/2015 0.88p 0.88p 0.87p 0.88p 68870
05/11/2015 0.88p 0.88p 0.87p 0.88p 302730
04/11/2015 0.88p 0.88p 0.88p 0.88p 254660
03/11/2015 0.87p 0.88p 0.87p 0.87p 179970
02/11/2015 0.87p 0.88p 0.86p 0.88p 171870
30/10/2015 0.88p 0.88p 0.87p 0.87p 151710
29/10/2015 0.88p 0.88p 0.87p 0.87p 151140
28/10/2015 0.87p 0.88p 0.87p 0.88p 366530
27/10/2015 0.87p 0.88p 0.87p 0.87p 85200
26/10/2015 0.87p 0.88p 0.87p 0.88p 87860
23/10/2015 0.88p 0.88p 0.86p 0.87p 242950
22/10/2015 0.86p 0.86p 0.85p 0.86p 69550
21/10/2015 0.86p 0.86p 0.86p 0.86p 64900
20/10/2015 0.86p 0.86p 0.86p 0.86p 87520
19/10/2015 0.87p 0.87p 0.86p 0.87p 112520
16/10/2015 0.86p 0.87p 0.86p 0.86p 107890
15/10/2015 0.86p 0.87p 0.86p 0.86p 44730

*Close Price adjusted for both dividends and splits