Henderson EuroTrust (HNE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/06/2013 0.69p 0.70p 0.69p 0.70p 124950
31/05/2013 0.70p 0.70p 0.69p 0.70p 178420
30/05/2013 0.70p 0.70p 0.69p 0.70p 152650
29/05/2013 0.70p 0.70p 0.69p 0.70p 214610
28/05/2013 0.69p 0.70p 0.68p 0.70p 450400
24/05/2013 0.68p 0.69p 0.68p 0.68p 135270
23/05/2013 0.68p 0.69p 0.68p 0.68p 220180
22/05/2013 0.69p 0.70p 0.69p 0.69p 402710
21/05/2013 0.69p 0.69p 0.69p 0.69p 222450
20/05/2013 0.69p 0.69p 0.69p 0.69p 123350
17/05/2013 0.69p 0.69p 0.68p 0.69p 139040
16/05/2013 0.69p 0.69p 0.68p 0.68p 193160
15/05/2013 0.69p 0.69p 0.68p 0.68p 357550
14/05/2013 0.68p 0.68p 0.67p 0.68p 155160
13/05/2013 0.68p 0.68p 0.67p 0.67p 90590
10/05/2013 0.67p 0.68p 0.67p 0.67p 228990
09/05/2013 0.67p 0.67p 0.67p 0.67p 175100
08/05/2013 0.67p 0.67p 0.66p 0.67p 120740
07/05/2013 0.67p 0.67p 0.66p 0.66p 161060
03/05/2013 0.66p 0.67p 0.66p 0.66p 133760
02/05/2013 0.67p 0.67p 0.66p 0.66p 115980
01/05/2013 0.67p 0.67p 0.67p 0.67p 85370
30/04/2013 0.67p 0.67p 0.67p 0.67p 125070
29/04/2013 0.66p 0.67p 0.66p 0.67p 82900
26/04/2013 0.67p 0.67p 0.66p 0.66p 124340
25/04/2013 0.67p 0.67p 0.67p 0.67p 174310
24/04/2013 0.67p 0.67p 0.66p 0.67p 136230
23/04/2013 0.66p 0.67p 0.66p 0.67p 137700
22/04/2013 0.67p 0.67p 0.66p 0.66p 183120
19/04/2013 0.66p 0.66p 0.66p 0.66p 81260
18/04/2013 0.66p 0.66p 0.66p 0.66p 141250
17/04/2013 0.67p 0.67p 0.66p 0.66p 272560
16/04/2013 0.67p 0.67p 0.66p 0.67p 171520
15/04/2013 0.67p 0.67p 0.66p 0.67p 139610
12/04/2013 0.67p 0.67p 0.67p 0.67p 422840
11/04/2013 0.67p 0.67p 0.66p 0.67p 170120
10/04/2013 0.66p 0.67p 0.65p 0.67p 224970
09/04/2013 0.65p 0.65p 0.65p 0.65p 178790
08/04/2013 0.65p 0.65p 0.65p 0.65p 270270
05/04/2013 0.65p 0.66p 0.65p 0.65p 255490
04/04/2013 0.66p 0.66p 0.66p 0.66p 357890
03/04/2013 0.66p 0.67p 0.65p 0.66p 617730
02/04/2013 0.65p 0.67p 0.65p 0.66p 293260
28/03/2013 0.65p 0.66p 0.65p 0.66p 350690
27/03/2013 0.66p 0.66p 0.65p 0.66p 322540
26/03/2013 0.66p 0.66p 0.66p 0.66p 299720
25/03/2013 0.67p 0.67p 0.66p 0.66p 415380
22/03/2013 0.67p 0.67p 0.66p 0.67p 247330
21/03/2013 0.67p 0.68p 0.67p 0.67p 246780
20/03/2013 0.68p 0.68p 0.67p 0.68p 163930
19/03/2013 0.68p 0.68p 0.67p 0.67p 341830
18/03/2013 0.67p 0.67p 0.67p 0.67p 303680
15/03/2013 0.69p 0.69p 0.68p 0.68p 203020
14/03/2013 0.68p 0.69p 0.68p 0.68p 298750
13/03/2013 0.68p 0.69p 0.68p 0.68p 369560
12/03/2013 0.69p 0.69p 0.68p 0.68p 1057880
11/03/2013 0.68p 0.68p 0.68p 0.68p 404960
08/03/2013 0.68p 0.68p 0.67p 0.68p 200590
07/03/2013 0.67p 0.68p 0.66p 0.67p 296910
06/03/2013 0.66p 0.67p 0.66p 0.67p 265560
05/03/2013 0.65p 0.66p 0.65p 0.65p 212780
04/03/2013 0.64p 0.65p 0.64p 0.65p 174270
01/03/2013 0.65p 0.66p 0.64p 0.65p 347020
28/02/2013 0.65p 0.66p 0.65p 0.65p 156140
27/02/2013 0.64p 0.65p 0.64p 0.65p 282810
26/02/2013 0.65p 0.65p 0.64p 0.64p 466930
25/02/2013 0.65p 0.66p 0.65p 0.65p 319980
22/02/2013 0.65p 0.65p 0.64p 0.64p 266900
21/02/2013 0.65p 0.66p 0.65p 0.65p 1220690
20/02/2013 0.65p 0.67p 0.64p 0.66p 337250
19/02/2013 0.64p 0.64p 0.63p 0.64p 348930
18/02/2013 0.63p 0.64p 0.63p 0.63p 175990
15/02/2013 0.64p 0.64p 0.63p 0.64p 287370
14/02/2013 0.64p 0.64p 0.63p 0.64p 116060
13/02/2013 0.64p 0.65p 0.64p 0.64p 263220
12/02/2013 0.64p 0.64p 0.63p 0.64p 449890
11/02/2013 0.64p 0.64p 0.63p 0.64p 133990
08/02/2013 0.64p 0.64p 0.64p 0.64p 306750
07/02/2013 0.64p 0.64p 0.64p 0.64p 279350
06/02/2013 0.64p 0.64p 0.64p 0.64p 236090
05/02/2013 0.64p 0.64p 0.64p 0.64p 376180
04/02/2013 0.65p 0.65p 0.64p 0.64p 605060
01/02/2013 0.65p 0.65p 0.64p 0.65p 141620
31/01/2013 0.64p 0.64p 0.64p 0.64p 120990
30/01/2013 0.64p 0.65p 0.64p 0.64p 248200
29/01/2013 0.64p 0.65p 0.64p 0.64p 416730
28/01/2013 0.63p 0.64p 0.63p 0.64p 352320
25/01/2013 0.63p 0.63p 0.62p 0.63p 240050
24/01/2013 0.62p 0.63p 0.61p 0.62p 434940
23/01/2013 0.62p 0.62p 0.61p 0.61p 166910
22/01/2013 0.61p 0.62p 0.61p 0.61p 392170
21/01/2013 0.62p 0.62p 0.61p 0.61p 142210
18/01/2013 0.61p 0.61p 0.60p 0.61p 143170
17/01/2013 0.60p 0.61p 0.60p 0.60p 184800
16/01/2013 0.60p 0.61p 0.60p 0.60p 751840
15/01/2013 0.60p 0.61p 0.60p 0.60p 255020
14/01/2013 0.60p 0.60p 0.60p 0.60p 274940
11/01/2013 0.60p 0.60p 0.60p 0.60p 84750
10/01/2013 0.60p 0.60p 0.60p 0.60p 346290
09/01/2013 0.60p 0.60p 0.60p 0.60p 337990
08/01/2013 0.60p 0.60p 0.60p 0.60p 598580
07/01/2013 0.59p 0.60p 0.59p 0.60p 939140
04/01/2013 0.59p 0.59p 0.59p 0.59p 250260
03/01/2013 0.58p 0.59p 0.57p 0.59p 264590
02/01/2013 0.58p 0.58p 0.57p 0.58p 94760
31/12/2012 0.58p 0.58p 0.57p 0.57p 65920
28/12/2012 0.58p 0.58p 0.58p 0.58p 105870
27/12/2012 0.58p 0.58p 0.58p 0.58p 11250
24/12/2012 0.58p 0.58p 0.58p 0.58p 45270
21/12/2012 0.58p 0.58p 0.58p 0.58p 216230
20/12/2012 0.58p 0.58p 0.57p 0.58p 330010
19/12/2012 0.57p 0.58p 0.57p 0.58p 305130
18/12/2012 0.58p 0.58p 0.57p 0.57p 158490
17/12/2012 0.57p 0.57p 0.57p 0.57p 584340
14/12/2012 0.57p 0.57p 0.57p 0.57p 171390
13/12/2012 0.57p 0.57p 0.56p 0.56p 226960
12/12/2012 0.57p 0.57p 0.57p 0.57p 560770
11/12/2012 0.56p 0.57p 0.56p 0.56p 189010
10/12/2012 0.57p 0.57p 0.56p 0.56p 189890
07/12/2012 0.57p 0.57p 0.56p 0.56p 179120
06/12/2012 0.56p 0.57p 0.56p 0.56p 109880
05/12/2012 0.57p 0.57p 0.56p 0.57p 297390
04/12/2012 0.56p 0.57p 0.56p 0.56p 202150
03/12/2012 0.56p 0.56p 0.56p 0.56p 365700
30/11/2012 0.56p 0.56p 0.55p 0.56p 200850
29/11/2012 0.56p 0.56p 0.55p 0.55p 110060
28/11/2012 0.55p 0.55p 0.55p 0.55p 77900
27/11/2012 0.55p 0.56p 0.55p 0.56p 150930
26/11/2012 0.55p 0.55p 0.55p 0.55p 102290
23/11/2012 0.55p 0.55p 0.54p 0.55p 203560
22/11/2012 0.55p 0.55p 0.54p 0.54p 122980
21/11/2012 0.55p 0.55p 0.54p 0.54p 251600
20/11/2012 0.54p 0.55p 0.54p 0.55p 235550
19/11/2012 0.54p 0.55p 0.54p 0.54p 369270
16/11/2012 0.54p 0.54p 0.53p 0.54p 126380
15/11/2012 0.54p 0.54p 0.53p 0.54p 260770
14/11/2012 0.54p 0.54p 0.53p 0.53p 204270
13/11/2012 0.54p 0.54p 0.53p 0.54p 319950
12/11/2012 0.54p 0.54p 0.54p 0.54p 163720
09/11/2012 0.54p 0.54p 0.54p 0.54p 303850
08/11/2012 0.54p 0.54p 0.54p 0.54p 256070
07/11/2012 0.55p 0.55p 0.53p 0.53p 211630
06/11/2012 0.55p 0.55p 0.54p 0.54p 209390
05/11/2012 0.55p 0.55p 0.54p 0.55p 212790
02/11/2012 0.55p 0.55p 0.54p 0.55p 114960
01/11/2012 0.55p 0.55p 0.55p 0.55p 314140
31/10/2012 0.55p 0.55p 0.55p 0.55p 267860
30/10/2012 0.54p 0.55p 0.54p 0.54p 31660
29/10/2012 0.54p 0.54p 0.54p 0.54p 86280
26/10/2012 0.54p 0.54p 0.54p 0.54p 226820
25/10/2012 0.54p 0.54p 0.54p 0.54p 157250
24/10/2012 0.54p 0.54p 0.54p 0.54p 228600
23/10/2012 0.54p 0.55p 0.54p 0.54p 234170
22/10/2012 0.54p 0.54p 0.54p 0.54p 306960
19/10/2012 0.54p 0.54p 0.54p 0.54p 56210
18/10/2012 0.54p 0.54p 0.54p 0.54p 73090
17/10/2012 0.53p 0.54p 0.53p 0.54p 281740
16/10/2012 0.54p 0.54p 0.54p 0.54p 60930
15/10/2012 0.53p 0.54p 0.53p 0.53p 155330
12/10/2012 0.53p 0.54p 0.53p 0.53p 217440
11/10/2012 0.53p 0.54p 0.53p 0.54p 134380
10/10/2012 0.54p 0.54p 0.53p 0.53p 84130
09/10/2012 0.54p 0.54p 0.54p 0.54p 121350
08/10/2012 0.54p 0.54p 0.54p 0.54p 90540
05/10/2012 0.54p 0.54p 0.54p 0.54p 105210
04/10/2012 0.54p 0.54p 0.53p 0.54p 66380
03/10/2012 0.53p 0.54p 0.53p 0.54p 97980
02/10/2012 0.53p 0.53p 0.53p 0.53p 346700
01/10/2012 0.53p 0.53p 0.52p 0.53p 146590
28/09/2012 0.53p 0.53p 0.52p 0.52p 169200
27/09/2012 0.53p 0.54p 0.53p 0.53p 710110
26/09/2012 0.53p 0.54p 0.53p 0.53p 156870
25/09/2012 0.54p 0.54p 0.53p 0.54p 143490
24/09/2012 0.53p 0.54p 0.53p 0.54p 231010
21/09/2012 0.54p 0.54p 0.53p 0.53p 78260
20/09/2012 0.54p 0.54p 0.53p 0.53p 236720
19/09/2012 0.54p 0.54p 0.54p 0.54p 276230
18/09/2012 0.54p 0.55p 0.54p 0.54p 281660
17/09/2012 0.55p 0.55p 0.54p 0.55p 157180
14/09/2012 0.55p 0.55p 0.55p 0.55p 365290
13/09/2012 0.54p 0.54p 0.54p 0.54p 115480
12/09/2012 0.54p 0.54p 0.53p 0.54p 466460
11/09/2012 0.53p 0.54p 0.53p 0.54p 86590
10/09/2012 0.53p 0.54p 0.53p 0.54p 79590
07/09/2012 0.53p 0.53p 0.53p 0.53p 170090
06/09/2012 0.52p 0.53p 0.52p 0.53p 101680
05/09/2012 0.51p 0.51p 0.51p 0.51p 79380
04/09/2012 0.51p 0.52p 0.51p 0.51p 54180
03/09/2012 0.52p 0.52p 0.51p 0.51p 89700
31/08/2012 0.51p 0.51p 0.51p 0.51p 109160
30/08/2012 0.52p 0.52p 0.51p 0.51p 23920
29/08/2012 0.52p 0.52p 0.52p 0.52p 88200
28/08/2012 0.52p 0.52p 0.52p 0.52p 147420
24/08/2012 0.52p 0.52p 0.52p 0.52p 182700
23/08/2012 0.52p 0.53p 0.52p 0.52p 197020
22/08/2012 0.53p 0.53p 0.52p 0.52p 54130
21/08/2012 0.53p 0.53p 0.52p 0.53p 102600
20/08/2012 0.53p 0.53p 0.52p 0.52p 276930
17/08/2012 0.53p 0.53p 0.52p 0.52p 244510
16/08/2012 0.53p 0.53p 0.52p 0.52p 126450

*Close Price adjusted for both dividends and splits