Henderson EuroTrust (HNE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/03/2014 0.78p 0.78p 0.78p 0.78p 300070
13/03/2014 0.79p 0.79p 0.78p 0.78p 233040
12/03/2014 0.79p 0.79p 0.79p 0.79p 353010
11/03/2014 0.79p 0.79p 0.78p 0.79p 186340
10/03/2014 0.79p 0.79p 0.78p 0.79p 217660
07/03/2014 0.79p 0.79p 0.78p 0.79p 309890
06/03/2014 0.79p 0.79p 0.78p 0.79p 268680
05/03/2014 0.79p 0.79p 0.79p 0.79p 473970
04/03/2014 0.79p 0.79p 0.78p 0.79p 182710
03/03/2014 0.79p 0.79p 0.77p 0.78p 159450
28/02/2014 0.78p 0.79p 0.78p 0.79p 308070
27/02/2014 0.78p 0.79p 0.78p 0.79p 136710
26/02/2014 0.79p 0.79p 0.78p 0.79p 134210
25/02/2014 0.79p 0.79p 0.78p 0.79p 152360
24/02/2014 0.79p 0.79p 0.78p 0.79p 241850
21/02/2014 0.79p 0.79p 0.78p 0.78p 127510
20/02/2014 0.78p 0.79p 0.78p 0.79p 147460
19/02/2014 0.79p 0.79p 0.78p 0.79p 173770
18/02/2014 0.79p 0.79p 0.78p 0.79p 439790
17/02/2014 0.79p 0.79p 0.78p 0.79p 210360
14/02/2014 0.79p 0.79p 0.78p 0.79p 196050
13/02/2014 0.79p 0.79p 0.78p 0.79p 266890
12/02/2014 0.78p 0.79p 0.78p 0.79p 235800
11/02/2014 0.78p 0.78p 0.78p 0.78p 168750
10/02/2014 0.78p 0.78p 0.77p 0.78p 156310
07/02/2014 0.78p 0.78p 0.77p 0.78p 105100
06/02/2014 0.77p 0.77p 0.76p 0.77p 297650
05/02/2014 0.77p 0.77p 0.76p 0.77p 138080
04/02/2014 0.77p 0.77p 0.76p 0.77p 312960
03/02/2014 0.77p 0.77p 0.77p 0.77p 879390
31/01/2014 0.77p 0.78p 0.77p 0.77p 370830
30/01/2014 0.77p 0.77p 0.77p 0.77p 372340
29/01/2014 0.78p 0.78p 0.77p 0.77p 193490
28/01/2014 0.78p 0.78p 0.76p 0.78p 103250
27/01/2014 0.77p 0.78p 0.76p 0.77p 198630
24/01/2014 0.78p 0.78p 0.77p 0.77p 1354350
23/01/2014 0.78p 0.79p 0.78p 0.78p 590640
22/01/2014 0.79p 0.79p 0.78p 0.78p 479060
21/01/2014 0.79p 0.79p 0.79p 0.79p 320620
20/01/2014 0.78p 0.79p 0.78p 0.78p 164030
17/01/2014 0.79p 0.79p 0.78p 0.78p 670120
16/01/2014 0.79p 0.79p 0.78p 0.78p 100860
15/01/2014 0.79p 0.79p 0.78p 0.79p 1807140
14/01/2014 0.78p 0.79p 0.78p 0.78p 573250
13/01/2014 0.79p 0.79p 0.78p 0.78p 241910
10/01/2014 0.78p 0.79p 0.78p 0.78p 674050
09/01/2014 0.78p 0.79p 0.78p 0.78p 192830
08/01/2014 0.78p 0.79p 0.78p 0.78p 283960
07/01/2014 0.79p 0.79p 0.78p 0.79p 138680
06/01/2014 0.78p 0.78p 0.78p 0.78p 350300
03/01/2014 0.78p 0.78p 0.78p 0.78p 70310
02/01/2014 0.78p 0.79p 0.78p 0.78p 265980
31/12/2013 0.78p 0.79p 0.78p 0.78p 40320
30/12/2013 0.78p 0.79p 0.78p 0.78p 120220
27/12/2013 0.79p 0.79p 0.78p 0.78p 37410
24/12/2013 0.78p 0.79p 0.78p 0.78p 481220
23/12/2013 0.79p 0.79p 0.78p 0.78p 1381390
20/12/2013 0.78p 0.79p 0.78p 0.78p 302060
19/12/2013 0.78p 0.78p 0.78p 0.78p 270700
18/12/2013 0.78p 0.78p 0.78p 0.78p 401290
17/12/2013 0.78p 0.78p 0.78p 0.78p 345900
16/12/2013 0.78p 0.78p 0.78p 0.78p 182700
13/12/2013 0.78p 0.78p 0.78p 0.78p 364360
12/12/2013 0.78p 0.78p 0.78p 0.78p 903110
11/12/2013 0.78p 0.78p 0.78p 0.78p 499620
10/12/2013 0.78p 0.78p 0.78p 0.78p 284360
09/12/2013 0.78p 0.78p 0.78p 0.78p 441460
06/12/2013 0.78p 0.78p 0.78p 0.78p 579770
05/12/2013 0.78p 0.78p 0.77p 0.78p 394010
04/12/2013 0.78p 0.78p 0.78p 0.78p 253590
03/12/2013 0.78p 0.78p 0.77p 0.77p 617110
02/12/2013 0.78p 0.79p 0.77p 0.77p 400240
29/11/2013 0.78p 0.79p 0.78p 0.78p 234870
28/11/2013 0.78p 0.79p 0.77p 0.77p 407960
27/11/2013 0.77p 0.79p 0.77p 0.77p 241310
26/11/2013 0.78p 0.79p 0.78p 0.78p 180000
25/11/2013 0.78p 0.79p 0.77p 0.77p 388020
22/11/2013 0.79p 0.79p 0.78p 0.78p 331510
21/11/2013 0.78p 0.79p 0.78p 0.79p 211530
20/11/2013 0.78p 0.79p 0.77p 0.77p 355990
19/11/2013 0.78p 0.79p 0.78p 0.79p 228550
18/11/2013 0.78p 0.79p 0.78p 0.78p 66170
15/11/2013 0.78p 0.79p 0.78p 0.78p 234010
14/11/2013 0.79p 0.79p 0.78p 0.79p 219550
13/11/2013 0.78p 0.80p 0.78p 0.78p 170550
12/11/2013 0.79p 0.80p 0.79p 0.80p 127430
11/11/2013 0.79p 0.80p 0.79p 0.80p 176740
08/11/2013 0.80p 0.80p 0.79p 0.79p 130820
07/11/2013 0.80p 0.80p 0.79p 0.80p 154080
06/11/2013 0.80p 0.80p 0.79p 0.80p 109350
05/11/2013 0.80p 0.80p 0.79p 0.80p 275560
04/11/2013 0.80p 0.80p 0.79p 0.80p 219550
01/11/2013 0.79p 0.80p 0.79p 0.80p 163720
31/10/2013 0.79p 0.80p 0.79p 0.79p 165380
30/10/2013 0.80p 0.81p 0.79p 0.79p 165290
29/10/2013 0.80p 0.80p 0.79p 0.80p 99320
28/10/2013 0.79p 0.80p 0.78p 0.80p 170640
25/10/2013 0.79p 0.79p 0.78p 0.79p 218070
24/10/2013 0.79p 0.79p 0.78p 0.79p 114970
23/10/2013 0.79p 0.79p 0.78p 0.78p 116120
22/10/2013 0.78p 0.79p 0.78p 0.78p 111460
21/10/2013 0.77p 0.78p 0.77p 0.77p 102150
18/10/2013 0.78p 0.78p 0.76p 0.77p 230460
17/10/2013 0.77p 0.78p 0.76p 0.76p 288990
16/10/2013 0.76p 0.77p 0.76p 0.76p 157110
15/10/2013 0.77p 0.78p 0.77p 0.78p 357880
14/10/2013 0.77p 0.77p 0.76p 0.77p 121210
11/10/2013 0.78p 0.78p 0.76p 0.76p 227500
10/10/2013 0.76p 0.77p 0.75p 0.76p 535550
09/10/2013 0.76p 0.76p 0.75p 0.75p 225680
08/10/2013 0.76p 0.76p 0.76p 0.76p 81250
07/10/2013 0.76p 0.77p 0.76p 0.76p 170340
04/10/2013 0.77p 0.77p 0.76p 0.77p 221020
03/10/2013 0.76p 0.78p 0.76p 0.76p 52760
02/10/2013 0.77p 0.78p 0.76p 0.76p 145610
01/10/2013 0.76p 0.77p 0.76p 0.77p 223180
30/09/2013 0.76p 0.77p 0.76p 0.76p 29700
27/09/2013 0.77p 0.78p 0.77p 0.77p 197870
26/09/2013 0.78p 0.78p 0.77p 0.78p 230420
25/09/2013 0.78p 0.78p 0.77p 0.78p 194140
24/09/2013 0.78p 0.78p 0.77p 0.77p 178310
23/09/2013 0.78p 0.78p 0.77p 0.77p 114200
20/09/2013 0.78p 0.79p 0.78p 0.79p 214840
19/09/2013 0.78p 0.78p 0.76p 0.76p 185090
18/09/2013 0.76p 0.76p 0.75p 0.76p 148700
17/09/2013 0.76p 0.76p 0.76p 0.76p 69890
16/09/2013 0.76p 0.77p 0.76p 0.76p 218070
13/09/2013 0.75p 0.76p 0.75p 0.76p 254120
12/09/2013 0.76p 0.76p 0.75p 0.76p 203110
11/09/2013 0.76p 0.76p 0.75p 0.76p 135030
10/09/2013 0.76p 0.76p 0.75p 0.76p 351620
09/09/2013 0.75p 0.75p 0.75p 0.75p 235790
06/09/2013 0.75p 0.75p 0.74p 0.75p 107240
05/09/2013 0.75p 0.75p 0.74p 0.75p 220960
04/09/2013 0.74p 0.75p 0.74p 0.74p 80560
03/09/2013 0.75p 0.75p 0.74p 0.75p 308780
02/09/2013 0.74p 0.75p 0.73p 0.74p 150100
30/08/2013 0.74p 0.74p 0.73p 0.73p 223070
29/08/2013 0.74p 0.74p 0.74p 0.74p 105970
28/08/2013 0.74p 0.75p 0.74p 0.74p 180220
27/08/2013 0.74p 0.75p 0.74p 0.74p 135500
23/08/2013 0.74p 0.75p 0.74p 0.74p 203630
22/08/2013 0.73p 0.75p 0.73p 0.74p 328340
21/08/2013 0.74p 0.74p 0.73p 0.73p 156850
20/08/2013 0.73p 0.75p 0.73p 0.74p 169410
19/08/2013 0.76p 0.76p 0.74p 0.74p 218890
16/08/2013 0.75p 0.76p 0.75p 0.76p 263390
15/08/2013 0.76p 0.76p 0.74p 0.75p 241020
14/08/2013 0.76p 0.76p 0.75p 0.75p 294140
13/08/2013 0.75p 0.76p 0.74p 0.75p 440680
12/08/2013 0.74p 0.74p 0.74p 0.74p 90400
09/08/2013 0.74p 0.75p 0.73p 0.74p 296330
08/08/2013 0.73p 0.74p 0.73p 0.73p 293850
07/08/2013 0.74p 0.74p 0.73p 0.73p 160150
06/08/2013 0.74p 0.74p 0.73p 0.73p 133500
05/08/2013 0.73p 0.74p 0.73p 0.73p 194100
02/08/2013 0.72p 0.73p 0.72p 0.72p 113690
01/08/2013 0.72p 0.73p 0.72p 0.72p 141100
31/07/2013 0.72p 0.72p 0.71p 0.72p 183940
30/07/2013 0.71p 0.72p 0.71p 0.71p 78120
29/07/2013 0.71p 0.72p 0.71p 0.71p 126910
26/07/2013 0.71p 0.72p 0.70p 0.72p 151030
25/07/2013 0.71p 0.71p 0.70p 0.70p 81510
24/07/2013 0.70p 0.71p 0.69p 0.70p 92300
23/07/2013 0.70p 0.71p 0.69p 0.69p 135100
22/07/2013 0.69p 0.70p 0.69p 0.69p 97160
19/07/2013 0.69p 0.70p 0.69p 0.69p 64600
18/07/2013 0.70p 0.70p 0.70p 0.70p 64930
17/07/2013 0.70p 0.70p 0.69p 0.70p 156930
16/07/2013 0.69p 0.70p 0.69p 0.70p 177260
15/07/2013 0.70p 0.70p 0.70p 0.70p 242030
12/07/2013 0.70p 0.70p 0.70p 0.70p 136850
11/07/2013 0.70p 0.70p 0.69p 0.70p 203040
10/07/2013 0.69p 0.69p 0.68p 0.69p 99030
09/07/2013 0.69p 0.69p 0.69p 0.69p 318270
08/07/2013 0.69p 0.69p 0.68p 0.69p 174210
05/07/2013 0.69p 0.69p 0.68p 0.69p 189650
04/07/2013 0.69p 0.69p 0.68p 0.68p 230550
03/07/2013 0.68p 0.69p 0.68p 0.68p 162760
02/07/2013 0.69p 0.69p 0.68p 0.69p 116160
01/07/2013 0.68p 0.69p 0.67p 0.68p 187580
28/06/2013 0.67p 0.68p 0.67p 0.67p 172860
27/06/2013 0.67p 0.68p 0.67p 0.67p 137310
26/06/2013 0.67p 0.67p 0.66p 0.67p 230880
25/06/2013 0.67p 0.67p 0.66p 0.67p 65560
24/06/2013 0.67p 0.67p 0.66p 0.66p 346460
21/06/2013 0.67p 0.68p 0.67p 0.67p 106030
20/06/2013 0.68p 0.68p 0.67p 0.67p 180010
19/06/2013 0.69p 0.69p 0.68p 0.68p 185100
18/06/2013 0.69p 0.69p 0.68p 0.68p 167720
17/06/2013 0.68p 0.68p 0.68p 0.68p 222180
14/06/2013 0.68p 0.68p 0.67p 0.67p 43130
13/06/2013 0.68p 0.68p 0.67p 0.68p 145770
12/06/2013 0.69p 0.69p 0.68p 0.68p 95890
11/06/2013 0.69p 0.70p 0.68p 0.68p 203640
10/06/2013 0.69p 0.70p 0.69p 0.69p 60360
07/06/2013 0.69p 0.69p 0.69p 0.69p 343700
06/06/2013 0.69p 0.70p 0.69p 0.69p 296140
05/06/2013 0.70p 0.70p 0.69p 0.69p 197370
04/06/2013 0.70p 0.70p 0.70p 0.70p 102460

*Close Price adjusted for both dividends and splits