Henderson EuroTrust (HNE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/10/2015 0.87p 0.87p 0.86p 0.87p 148420
13/10/2015 0.87p 0.88p 0.87p 0.88p 38480
12/10/2015 0.88p 0.88p 0.88p 0.88p 51170
09/10/2015 0.89p 0.89p 0.88p 0.89p 164630
08/10/2015 0.88p 0.88p 0.88p 0.88p 81490
07/10/2015 0.88p 0.88p 0.88p 0.88p 88160
06/10/2015 0.88p 0.88p 0.87p 0.88p 71030
05/10/2015 0.87p 0.88p 0.86p 0.87p 282890
02/10/2015 0.86p 0.86p 0.85p 0.85p 204620
01/10/2015 0.86p 0.86p 0.85p 0.85p 160410
30/09/2015 0.84p 0.85p 0.84p 0.85p 192170
29/09/2015 0.82p 0.84p 0.82p 0.84p 219220
28/09/2015 0.83p 0.83p 0.83p 0.83p 80250
25/09/2015 0.84p 0.85p 0.84p 0.84p 150880
24/09/2015 0.84p 0.84p 0.83p 0.83p 97680
23/09/2015 0.83p 0.84p 0.83p 0.84p 278110
22/09/2015 0.84p 0.85p 0.82p 0.83p 486570
21/09/2015 0.85p 0.85p 0.84p 0.85p 1237450
18/09/2015 0.87p 0.87p 0.85p 0.85p 196890
17/09/2015 0.87p 0.88p 0.87p 0.88p 75740
16/09/2015 0.88p 0.88p 0.87p 0.88p 169520
15/09/2015 0.87p 0.87p 0.86p 0.87p 38880
14/09/2015 0.87p 0.87p 0.87p 0.87p 31240
11/09/2015 0.87p 0.87p 0.86p 0.87p 69110
10/09/2015 0.87p 0.87p 0.87p 0.87p 139440
09/09/2015 0.89p 0.89p 0.88p 0.88p 366350
08/09/2015 0.86p 0.88p 0.86p 0.87p 289990
07/09/2015 0.86p 0.86p 0.85p 0.86p 135770
04/09/2015 0.86p 0.86p 0.85p 0.85p 185730
03/09/2015 0.86p 0.88p 0.86p 0.87p 364100
02/09/2015 0.84p 0.85p 0.84p 0.85p 680940
01/09/2015 0.84p 0.84p 0.83p 0.84p 130500
28/08/2015 0.85p 0.85p 0.84p 0.85p 135210
27/08/2015 0.84p 0.85p 0.84p 0.85p 133940
26/08/2015 0.82p 0.83p 0.82p 0.82p 131730
25/08/2015 0.80p 0.84p 0.80p 0.83p 555490
24/08/2015 0.81p 0.82p 0.78p 0.79p 526560
21/08/2015 0.85p 0.86p 0.84p 0.84p 264880
20/08/2015 0.86p 0.87p 0.86p 0.86p 82670
19/08/2015 0.89p 0.89p 0.87p 0.88p 262240
18/08/2015 0.89p 0.90p 0.89p 0.89p 58440
17/08/2015 0.90p 0.90p 0.89p 0.90p 198410
14/08/2015 0.89p 0.90p 0.89p 0.89p 90770
13/08/2015 0.90p 0.90p 0.89p 0.90p 55930
12/08/2015 0.89p 0.90p 0.89p 0.89p 291080
11/08/2015 0.91p 0.91p 0.90p 0.90p 110360
10/08/2015 0.91p 0.92p 0.91p 0.91p 104820
07/08/2015 0.91p 0.91p 0.90p 0.91p 66830
06/08/2015 0.91p 0.91p 0.90p 0.91p 172590
05/08/2015 0.91p 0.91p 0.90p 0.91p 77590
04/08/2015 0.90p 0.91p 0.90p 0.90p 103060
03/08/2015 0.90p 0.90p 0.90p 0.90p 34070
31/07/2015 0.90p 0.90p 0.90p 0.90p 290390
30/07/2015 0.90p 0.90p 0.90p 0.90p 71630
29/07/2015 0.90p 0.91p 0.90p 0.90p 95050
28/07/2015 0.90p 0.90p 0.90p 0.90p 109370
27/07/2015 0.90p 0.91p 0.90p 0.90p 211750
24/07/2015 0.91p 0.92p 0.91p 0.91p 97740
23/07/2015 0.91p 0.91p 0.91p 0.91p 66110
22/07/2015 0.91p 0.91p 0.90p 0.91p 120070
21/07/2015 0.91p 0.91p 0.91p 0.91p 94900
20/07/2015 0.91p 0.91p 0.91p 0.91p 136010
17/07/2015 0.91p 0.91p 0.90p 0.91p 181300
16/07/2015 0.90p 0.91p 0.90p 0.90p 129850
15/07/2015 0.89p 0.90p 0.89p 0.89p 134330
14/07/2015 0.90p 0.90p 0.89p 0.89p 173140
13/07/2015 0.89p 0.90p 0.89p 0.89p 431340
10/07/2015 0.88p 0.88p 0.85p 0.87p 120450
09/07/2015 0.85p 0.86p 0.85p 0.85p 163360
08/07/2015 0.85p 0.85p 0.84p 0.84p 83610
07/07/2015 0.85p 0.86p 0.84p 0.84p 142420
06/07/2015 0.86p 0.86p 0.85p 0.86p 98980
03/07/2015 0.88p 0.88p 0.87p 0.87p 96340
02/07/2015 0.88p 0.89p 0.88p 0.88p 49830
01/07/2015 0.88p 0.89p 0.87p 0.88p 259630
30/06/2015 0.88p 0.88p 0.87p 0.87p 434910
29/06/2015 0.87p 0.88p 0.86p 0.88p 468340
26/06/2015 0.91p 0.91p 0.91p 0.91p 191940
25/06/2015 0.91p 0.92p 0.91p 0.91p 192510
24/06/2015 0.91p 0.92p 0.91p 0.91p 100280
23/06/2015 0.92p 0.92p 0.91p 0.92p 229820
22/06/2015 0.89p 0.92p 0.89p 0.92p 293820
19/06/2015 0.87p 0.89p 0.87p 0.88p 751580
18/06/2015 0.88p 0.88p 0.87p 0.88p 176300
17/06/2015 0.88p 0.89p 0.87p 0.88p 162390
16/06/2015 0.88p 0.89p 0.88p 0.88p 730010
15/06/2015 0.89p 0.89p 0.89p 0.89p 112110
12/06/2015 0.90p 0.90p 0.89p 0.89p 315390
11/06/2015 0.90p 0.90p 0.89p 0.90p 107730
10/06/2015 0.89p 0.90p 0.88p 0.90p 149860
09/06/2015 0.90p 0.90p 0.89p 0.89p 311570
08/06/2015 0.91p 0.91p 0.89p 0.89p 113650
05/06/2015 0.92p 0.92p 0.91p 0.92p 134840
04/06/2015 0.92p 0.92p 0.91p 0.92p 120620
03/06/2015 0.91p 0.92p 0.91p 0.92p 470590
02/06/2015 0.91p 0.91p 0.91p 0.91p 122090
01/06/2015 0.91p 0.92p 0.90p 0.90p 170660
29/05/2015 0.91p 0.92p 0.91p 0.91p 94450
28/05/2015 0.91p 0.91p 0.91p 0.91p 116160
27/05/2015 0.91p 0.91p 0.91p 0.91p 73440
26/05/2015 0.91p 0.91p 0.90p 0.90p 130650
22/05/2015 0.91p 0.92p 0.91p 0.91p 73670
21/05/2015 0.92p 0.92p 0.91p 0.91p 55210
20/05/2015 0.92p 0.92p 0.91p 0.91p 147300
19/05/2015 0.92p 0.92p 0.91p 0.92p 2738690
18/05/2015 0.92p 0.92p 0.91p 0.92p 128480
15/05/2015 0.91p 0.92p 0.91p 0.91p 79170
14/05/2015 0.91p 0.91p 0.90p 0.91p 149900
13/05/2015 0.91p 0.91p 0.89p 0.89p 407270
12/05/2015 0.91p 0.92p 0.90p 0.90p 175840
11/05/2015 0.92p 0.92p 0.91p 0.91p 189260
08/05/2015 0.92p 0.92p 0.91p 0.92p 300690
07/05/2015 0.92p 0.92p 0.91p 0.91p 452670
06/05/2015 0.92p 0.93p 0.92p 0.92p 276300
05/05/2015 0.92p 0.93p 0.92p 0.92p 218030
01/05/2015 0.91p 0.92p 0.91p 0.92p 227240
30/04/2015 0.91p 0.92p 0.90p 0.92p 197780
29/04/2015 0.93p 0.93p 0.90p 0.90p 221350
28/04/2015 0.94p 0.94p 0.93p 0.93p 237030
27/04/2015 0.93p 0.94p 0.93p 0.94p 168470
24/04/2015 0.93p 0.94p 0.93p 0.93p 251930
23/04/2015 0.92p 0.93p 0.92p 0.93p 41280
22/04/2015 0.92p 0.93p 0.92p 0.92p 124730
21/04/2015 0.93p 0.93p 0.92p 0.93p 148470
20/04/2015 0.92p 0.93p 0.92p 0.93p 132150
17/04/2015 0.95p 0.95p 0.92p 0.92p 407690
16/04/2015 0.95p 0.96p 0.95p 0.95p 209030
15/04/2015 0.94p 0.96p 0.94p 0.96p 307000
14/04/2015 0.95p 0.95p 0.94p 0.94p 228250
13/04/2015 0.94p 0.95p 0.94p 0.94p 100880
10/04/2015 0.94p 0.95p 0.94p 0.94p 257950
09/04/2015 0.94p 0.94p 0.93p 0.93p 487110
08/04/2015 0.95p 0.95p 0.94p 0.94p 227920
07/04/2015 0.94p 0.95p 0.93p 0.95p 534370
02/04/2015 0.93p 0.94p 0.92p 0.94p 260070
01/04/2015 0.93p 0.94p 0.93p 0.93p 244880
31/03/2015 0.93p 0.94p 0.93p 0.93p 271130
30/03/2015 0.91p 0.93p 0.91p 0.93p 1606020
27/03/2015 0.91p 0.91p 0.90p 0.91p 261290
26/03/2015 0.91p 0.92p 0.90p 0.90p 607760
25/03/2015 0.92p 0.93p 0.91p 0.91p 294440
24/03/2015 0.92p 0.93p 0.92p 0.93p 268930
23/03/2015 0.92p 0.93p 0.91p 0.92p 455870
20/03/2015 0.91p 0.92p 0.91p 0.92p 214100
19/03/2015 0.91p 0.91p 0.91p 0.91p 327100
18/03/2015 0.91p 0.91p 0.90p 0.90p 239030
17/03/2015 0.90p 0.91p 0.90p 0.90p 284530
16/03/2015 0.88p 0.90p 0.88p 0.89p 402680
13/03/2015 0.88p 0.88p 0.88p 0.88p 87210
12/03/2015 0.88p 0.88p 0.87p 0.88p 252450
11/03/2015 0.86p 0.87p 0.86p 0.87p 215240
10/03/2015 0.87p 0.88p 0.86p 0.86p 495680
09/03/2015 0.88p 0.88p 0.87p 0.87p 270680
06/03/2015 0.87p 0.88p 0.87p 0.87p 191420
05/03/2015 0.87p 0.88p 0.87p 0.87p 198960
04/03/2015 0.86p 0.87p 0.86p 0.87p 185730
03/03/2015 0.87p 0.87p 0.87p 0.87p 126160
02/03/2015 0.87p 0.88p 0.87p 0.87p 301500
27/02/2015 0.86p 0.87p 0.86p 0.87p 233770
26/02/2015 0.87p 0.87p 0.87p 0.87p 138760
25/02/2015 0.86p 0.88p 0.86p 0.87p 267800
24/02/2015 0.86p 0.88p 0.86p 0.86p 235060
23/02/2015 0.86p 0.87p 0.86p 0.86p 197610
20/02/2015 0.87p 0.87p 0.86p 0.86p 159630
19/02/2015 0.87p 0.87p 0.87p 0.87p 197750
18/02/2015 0.87p 0.87p 0.87p 0.87p 201670
17/02/2015 0.86p 0.87p 0.86p 0.87p 962580
16/02/2015 0.86p 0.87p 0.86p 0.87p 171420
13/02/2015 0.86p 0.86p 0.85p 0.86p 79070
12/02/2015 0.85p 0.86p 0.85p 0.85p 105790
11/02/2015 0.85p 0.86p 0.85p 0.85p 111760
10/02/2015 0.85p 0.85p 0.85p 0.85p 137210
09/02/2015 0.84p 0.86p 0.84p 0.84p 152870
06/02/2015 0.86p 0.86p 0.85p 0.85p 288600
05/02/2015 0.85p 0.86p 0.85p 0.85p 62210
04/02/2015 0.86p 0.86p 0.85p 0.85p 202910
03/02/2015 0.86p 0.86p 0.86p 0.86p 207960
02/02/2015 0.85p 0.86p 0.84p 0.85p 154450
30/01/2015 0.85p 0.85p 0.84p 0.84p 378440
29/01/2015 0.84p 0.84p 0.84p 0.84p 106060
28/01/2015 0.85p 0.85p 0.85p 0.85p 209140
27/01/2015 0.85p 0.85p 0.85p 0.85p 152270
26/01/2015 0.85p 0.85p 0.85p 0.85p 157580
23/01/2015 0.85p 0.86p 0.85p 0.86p 294130
22/01/2015 0.84p 0.86p 0.84p 0.84p 346290
21/01/2015 0.84p 0.84p 0.83p 0.83p 212580
20/01/2015 0.82p 0.84p 0.82p 0.83p 378420
19/01/2015 0.81p 0.82p 0.81p 0.82p 316280
16/01/2015 0.81p 0.81p 0.81p 0.81p 158170
15/01/2015 0.80p 0.81p 0.80p 0.80p 116690
14/01/2015 0.80p 0.81p 0.80p 0.80p 117760
13/01/2015 0.81p 0.81p 0.80p 0.81p 62210
12/01/2015 0.81p 0.81p 0.80p 0.80p 188470
09/01/2015 0.81p 0.81p 0.80p 0.80p 291950
08/01/2015 0.81p 0.81p 0.79p 0.81p 97980
07/01/2015 0.79p 0.81p 0.79p 0.79p 117430
06/01/2015 0.80p 0.81p 0.79p 0.80p 197440
05/01/2015 0.80p 0.81p 0.80p 0.80p 186510
02/01/2015 0.80p 0.80p 0.80p 0.80p 117350
31/12/2014 0.80p 0.80p 0.79p 0.79p 53080

*Close Price adjusted for both dividends and splits