Henderson EuroTrust (HNE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/12/2014 0.80p 0.80p 0.80p 0.80p 83260
29/12/2014 0.80p 0.81p 0.80p 0.80p 62980
24/12/2014 0.80p 0.80p 0.79p 0.80p 13150
23/12/2014 0.80p 0.80p 0.79p 0.79p 90130
22/12/2014 0.80p 0.80p 0.78p 0.80p 71070
19/12/2014 0.79p 0.79p 0.78p 0.78p 195680
18/12/2014 0.77p 0.79p 0.77p 0.77p 205400
17/12/2014 0.78p 0.78p 0.77p 0.77p 152520
16/12/2014 0.78p 0.78p 0.77p 0.78p 210580
15/12/2014 0.79p 0.80p 0.78p 0.78p 343210
12/12/2014 0.79p 0.80p 0.79p 0.79p 131530
11/12/2014 0.80p 0.80p 0.80p 0.80p 67380
10/12/2014 0.80p 0.81p 0.80p 0.80p 91490
09/12/2014 0.80p 0.81p 0.79p 0.80p 215270
08/12/2014 0.81p 0.81p 0.81p 0.81p 91030
05/12/2014 0.81p 0.81p 0.80p 0.80p 113250
04/12/2014 0.81p 0.81p 0.80p 0.80p 157070
03/12/2014 0.80p 0.80p 0.79p 0.80p 174710
02/12/2014 0.79p 0.80p 0.79p 0.80p 215180
01/12/2014 0.79p 0.79p 0.78p 0.79p 62430
28/11/2014 0.79p 0.79p 0.78p 0.79p 119890
27/11/2014 0.79p 0.79p 0.78p 0.78p 228090
26/11/2014 0.79p 0.79p 0.78p 0.78p 161640
25/11/2014 0.78p 0.79p 0.78p 0.78p 113220
24/11/2014 0.78p 0.79p 0.78p 0.79p 143750
21/11/2014 0.78p 0.78p 0.77p 0.78p 109350
20/11/2014 0.77p 0.78p 0.77p 0.77p 61860
19/11/2014 0.77p 0.78p 0.77p 0.78p 153970
18/11/2014 0.78p 0.78p 0.77p 0.78p 125720
17/11/2014 0.77p 0.77p 0.76p 0.77p 105450
14/11/2014 0.77p 0.78p 0.77p 0.77p 123200
13/11/2014 0.77p 0.77p 0.76p 0.77p 225590
12/11/2014 0.77p 0.77p 0.76p 0.77p 171330
11/11/2014 0.77p 0.77p 0.76p 0.77p 77660
10/11/2014 0.77p 0.77p 0.76p 0.77p 142320
07/11/2014 0.78p 0.78p 0.77p 0.77p 54500
06/11/2014 0.79p 0.79p 0.78p 0.78p 49090
05/11/2014 0.78p 0.79p 0.78p 0.78p 136600
04/11/2014 0.78p 0.78p 0.77p 0.77p 82120
03/11/2014 0.78p 0.78p 0.78p 0.78p 135330
31/10/2014 0.78p 0.78p 0.76p 0.78p 102460
30/10/2014 0.76p 0.77p 0.76p 0.76p 107160
29/10/2014 0.76p 0.76p 0.76p 0.76p 78140
28/10/2014 0.74p 0.76p 0.74p 0.75p 96360
27/10/2014 0.75p 0.76p 0.74p 0.75p 96470
24/10/2014 0.74p 0.75p 0.74p 0.75p 89000
23/10/2014 0.74p 0.75p 0.73p 0.74p 142410
22/10/2014 0.73p 0.74p 0.73p 0.74p 179050
21/10/2014 0.71p 0.73p 0.71p 0.72p 164550
20/10/2014 0.72p 0.72p 0.71p 0.71p 71170
17/10/2014 0.70p 0.71p 0.70p 0.71p 292220
16/10/2014 0.68p 0.72p 0.68p 0.69p 223930
15/10/2014 0.72p 0.74p 0.71p 0.71p 149450
14/10/2014 0.74p 0.74p 0.73p 0.74p 81680
13/10/2014 0.74p 0.75p 0.74p 0.74p 133610
10/10/2014 0.77p 0.77p 0.75p 0.75p 237360
09/10/2014 0.78p 0.78p 0.77p 0.77p 337340
08/10/2014 0.77p 0.78p 0.77p 0.77p 144780
07/10/2014 0.78p 0.78p 0.77p 0.78p 269960
06/10/2014 0.78p 0.79p 0.78p 0.78p 194770
03/10/2014 0.78p 0.79p 0.78p 0.79p 163740
02/10/2014 0.80p 0.80p 0.78p 0.78p 122190
01/10/2014 0.80p 0.81p 0.80p 0.80p 97860
30/09/2014 0.81p 0.81p 0.80p 0.81p 49930
29/09/2014 0.81p 0.81p 0.80p 0.80p 179670
26/09/2014 0.81p 0.81p 0.80p 0.81p 70270
25/09/2014 0.81p 0.82p 0.81p 0.81p 109490
24/09/2014 0.81p 0.82p 0.81p 0.81p 121020
23/09/2014 0.82p 0.82p 0.81p 0.81p 198120
22/09/2014 0.81p 0.82p 0.81p 0.82p 181070
19/09/2014 0.81p 0.82p 0.81p 0.82p 131370
18/09/2014 0.82p 0.82p 0.81p 0.82p 57820
17/09/2014 0.81p 0.82p 0.81p 0.81p 125840
16/09/2014 0.81p 0.81p 0.80p 0.81p 154400
15/09/2014 0.81p 0.81p 0.80p 0.81p 116700
12/09/2014 0.80p 0.81p 0.80p 0.81p 66990
11/09/2014 0.80p 0.81p 0.80p 0.80p 176590
10/09/2014 0.81p 0.81p 0.80p 0.80p 134800
09/09/2014 0.81p 0.82p 0.81p 0.81p 119390
08/09/2014 0.81p 0.81p 0.81p 0.81p 168550
05/09/2014 0.81p 0.82p 0.80p 0.81p 177630
04/09/2014 0.81p 0.81p 0.81p 0.81p 181030
03/09/2014 0.79p 0.81p 0.79p 0.80p 422820
02/09/2014 0.78p 0.79p 0.78p 0.78p 139380
01/09/2014 0.77p 0.78p 0.77p 0.77p 108020
29/08/2014 0.78p 0.79p 0.77p 0.78p 224650
28/08/2014 0.78p 0.78p 0.78p 0.78p 93720
27/08/2014 0.78p 0.78p 0.78p 0.78p 43580
26/08/2014 0.78p 0.78p 0.78p 0.78p 245360
22/08/2014 0.78p 0.78p 0.77p 0.78p 138810
21/08/2014 0.78p 0.78p 0.77p 0.78p 118870
20/08/2014 0.77p 0.78p 0.77p 0.77p 200950
19/08/2014 0.77p 0.77p 0.77p 0.77p 99430
18/08/2014 0.77p 0.77p 0.76p 0.76p 77460
15/08/2014 0.77p 0.77p 0.76p 0.76p 142050
14/08/2014 0.76p 0.77p 0.76p 0.77p 212350
13/08/2014 0.75p 0.77p 0.75p 0.76p 196080
12/08/2014 0.76p 0.76p 0.75p 0.75p 235350
11/08/2014 0.76p 0.76p 0.75p 0.76p 172120
08/08/2014 0.75p 0.76p 0.75p 0.75p 193590
07/08/2014 0.77p 0.78p 0.76p 0.76p 218470
06/08/2014 0.78p 0.78p 0.77p 0.78p 287590
05/08/2014 0.78p 0.79p 0.78p 0.78p 113530
04/08/2014 0.78p 0.79p 0.78p 0.78p 123330
01/08/2014 0.80p 0.81p 0.78p 0.78p 170860
31/07/2014 0.80p 0.81p 0.80p 0.80p 185740
30/07/2014 0.80p 0.81p 0.80p 0.80p 129800
29/07/2014 0.81p 0.82p 0.80p 0.80p 148110
28/07/2014 0.81p 0.82p 0.81p 0.81p 160290
25/07/2014 0.81p 0.82p 0.81p 0.81p 102060
24/07/2014 0.81p 0.82p 0.81p 0.81p 137190
23/07/2014 0.81p 0.82p 0.81p 0.81p 235510
22/07/2014 0.81p 0.82p 0.81p 0.81p 115340
21/07/2014 0.82p 0.82p 0.81p 0.81p 130400
18/07/2014 0.82p 0.82p 0.82p 0.82p 249070
17/07/2014 0.82p 0.83p 0.82p 0.82p 118550
16/07/2014 0.83p 0.83p 0.83p 0.83p 82490
15/07/2014 0.83p 0.84p 0.82p 0.82p 113940
14/07/2014 0.83p 0.84p 0.83p 0.83p 104310
11/07/2014 0.83p 0.84p 0.83p 0.83p 83370
10/07/2014 0.84p 0.84p 0.83p 0.84p 159030
09/07/2014 0.84p 0.84p 0.84p 0.84p 169880
08/07/2014 0.84p 0.84p 0.84p 0.84p 116420
07/07/2014 0.84p 0.85p 0.84p 0.84p 70630
04/07/2014 0.84p 0.85p 0.84p 0.84p 66930
03/07/2014 0.84p 0.85p 0.84p 0.84p 116990
02/07/2014 0.84p 0.85p 0.84p 0.84p 111490
01/07/2014 0.84p 0.85p 0.84p 0.84p 139380
30/06/2014 0.85p 0.85p 0.84p 0.84p 78780
27/06/2014 0.84p 0.85p 0.84p 0.84p 110590
26/06/2014 0.85p 0.85p 0.84p 0.85p 146020
25/06/2014 0.85p 0.85p 0.84p 0.85p 144420
24/06/2014 0.86p 0.86p 0.84p 0.86p 51290
23/06/2014 0.85p 0.86p 0.85p 0.86p 64940
20/06/2014 0.86p 0.86p 0.85p 0.86p 102320
19/06/2014 0.85p 0.86p 0.85p 0.86p 255730
18/06/2014 0.85p 0.85p 0.84p 0.85p 231300
17/06/2014 0.84p 0.85p 0.84p 0.84p 160360
16/06/2014 0.84p 0.84p 0.84p 0.84p 179020
13/06/2014 0.85p 0.86p 0.84p 0.84p 257090
12/06/2014 0.85p 0.86p 0.85p 0.85p 219810
11/06/2014 0.86p 0.86p 0.85p 0.85p 72680
10/06/2014 0.86p 0.86p 0.85p 0.86p 192840
09/06/2014 0.85p 0.86p 0.85p 0.86p 119780
06/06/2014 0.85p 0.86p 0.85p 0.85p 99120
05/06/2014 0.85p 0.86p 0.84p 0.85p 164740
04/06/2014 0.85p 0.86p 0.85p 0.86p 28340
03/06/2014 0.85p 0.85p 0.85p 0.85p 92790
02/06/2014 0.85p 0.85p 0.85p 0.85p 167790
30/05/2014 0.85p 0.85p 0.85p 0.85p 210130
29/05/2014 0.85p 0.85p 0.85p 0.85p 119770
28/05/2014 0.85p 0.85p 0.85p 0.85p 169320
27/05/2014 0.85p 0.85p 0.85p 0.85p 114800
23/05/2014 0.85p 0.85p 0.84p 0.85p 107510
22/05/2014 0.84p 0.85p 0.84p 0.84p 136180
21/05/2014 0.85p 0.85p 0.84p 0.85p 177990
20/05/2014 0.85p 0.85p 0.85p 0.85p 92050
19/05/2014 0.85p 0.86p 0.85p 0.85p 206660
16/05/2014 0.86p 0.86p 0.85p 0.86p 181830
15/05/2014 0.84p 0.86p 0.84p 0.85p 103170
14/05/2014 0.85p 0.85p 0.84p 0.85p 335000
13/05/2014 0.84p 0.85p 0.84p 0.85p 97210
12/05/2014 0.84p 0.84p 0.83p 0.84p 78050
09/05/2014 0.84p 0.84p 0.83p 0.84p 98240
08/05/2014 0.83p 0.84p 0.83p 0.84p 238890
07/05/2014 0.83p 0.84p 0.83p 0.84p 133410
06/05/2014 0.83p 0.84p 0.83p 0.83p 102810
02/05/2014 0.84p 0.84p 0.82p 0.84p 270010
01/05/2014 0.84p 0.84p 0.82p 0.84p 141860
30/04/2014 0.84p 0.84p 0.83p 0.84p 118190
29/04/2014 0.84p 0.84p 0.83p 0.84p 144810
28/04/2014 0.83p 0.84p 0.82p 0.83p 249320
25/04/2014 0.83p 0.84p 0.83p 0.83p 559850
24/04/2014 0.82p 0.84p 0.82p 0.83p 501890
23/04/2014 0.82p 0.82p 0.81p 0.82p 105080
22/04/2014 0.81p 0.82p 0.81p 0.81p 136990
17/04/2014 0.81p 0.81p 0.80p 0.81p 264200
16/04/2014 0.81p 0.81p 0.81p 0.81p 121760
15/04/2014 0.80p 0.81p 0.80p 0.80p 131950
14/04/2014 0.80p 0.81p 0.80p 0.80p 173090
11/04/2014 0.80p 0.81p 0.80p 0.81p 259420
10/04/2014 0.81p 0.82p 0.80p 0.80p 87960
09/04/2014 0.80p 0.82p 0.80p 0.80p 272470
08/04/2014 0.80p 0.81p 0.80p 0.80p 291500
07/04/2014 0.81p 0.81p 0.80p 0.80p 209540
04/04/2014 0.81p 0.81p 0.80p 0.81p 167000
03/04/2014 0.80p 0.81p 0.80p 0.81p 381530
02/04/2014 0.80p 0.81p 0.80p 0.80p 361150
01/04/2014 0.80p 0.80p 0.79p 0.80p 404470
31/03/2014 0.79p 0.80p 0.79p 0.79p 411560
28/03/2014 0.79p 0.80p 0.78p 0.80p 74690
27/03/2014 0.79p 0.80p 0.79p 0.79p 159270
26/03/2014 0.80p 0.80p 0.79p 0.79p 330130
25/03/2014 0.79p 0.80p 0.79p 0.79p 264730
24/03/2014 0.79p 0.80p 0.78p 0.80p 218740
21/03/2014 0.78p 0.80p 0.78p 0.79p 267870
20/03/2014 0.79p 0.79p 0.78p 0.79p 171560
19/03/2014 0.79p 0.80p 0.79p 0.79p 294220
18/03/2014 0.79p 0.79p 0.78p 0.79p 322350
17/03/2014 0.79p 0.79p 0.78p 0.79p 277390

*Close Price adjusted for both dividends and splits