Henderson EuroTrust (HNE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/10/2011 0.51p 0.51p 0.50p 0.51p 133560
27/10/2011 0.50p 0.51p 0.50p 0.51p 180930
26/10/2011 0.49p 0.49p 0.48p 0.49p 65540
25/10/2011 0.49p 0.49p 0.48p 0.49p 59260
24/10/2011 0.48p 0.49p 0.48p 0.48p 72960
21/10/2011 0.48p 0.48p 0.48p 0.48p 81860
20/10/2011 0.47p 0.48p 0.47p 0.47p 53380
19/10/2011 0.48p 0.48p 0.48p 0.48p 111530
18/10/2011 0.47p 0.48p 0.47p 0.47p 28150
17/10/2011 0.48p 0.48p 0.47p 0.47p 256270
14/10/2011 0.48p 0.48p 0.48p 0.48p 299600
13/10/2011 0.47p 0.48p 0.47p 0.47p 238500
12/10/2011 0.47p 0.47p 0.47p 0.47p 49770
11/10/2011 0.47p 0.48p 0.47p 0.48p 38210
10/10/2011 0.47p 0.48p 0.47p 0.48p 180260
07/10/2011 0.48p 0.48p 0.47p 0.48p 164180
06/10/2011 0.47p 0.48p 0.46p 0.48p 314790
05/10/2011 0.47p 0.47p 0.46p 0.47p 115950
04/10/2011 0.46p 0.47p 0.46p 0.46p 145130
03/10/2011 0.46p 0.47p 0.46p 0.46p 60400
30/09/2011 0.46p 0.47p 0.46p 0.47p 190330
29/09/2011 0.47p 0.47p 0.46p 0.47p 119630
28/09/2011 0.46p 0.47p 0.46p 0.46p 286260
27/09/2011 0.46p 0.47p 0.45p 0.46p 337430
26/09/2011 0.44p 0.45p 0.43p 0.45p 209420
23/09/2011 0.45p 0.45p 0.43p 0.45p 114870
22/09/2011 0.45p 0.46p 0.45p 0.45p 68900
21/09/2011 0.47p 0.47p 0.47p 0.47p 190830
20/09/2011 0.46p 0.47p 0.46p 0.47p 70370
19/09/2011 0.47p 0.47p 0.46p 0.47p 160790
16/09/2011 0.48p 0.48p 0.47p 0.47p 122320
15/09/2011 0.46p 0.47p 0.46p 0.47p 276850
14/09/2011 0.46p 0.46p 0.46p 0.46p 51220
13/09/2011 0.46p 0.46p 0.45p 0.45p 188070
12/09/2011 0.46p 0.46p 0.45p 0.45p 182680
09/09/2011 0.47p 0.48p 0.47p 0.47p 94250
08/09/2011 0.48p 0.49p 0.48p 0.49p 331870
07/09/2011 0.47p 0.47p 0.47p 0.47p 76100
06/09/2011 0.47p 0.47p 0.46p 0.46p 219830
05/09/2011 0.48p 0.48p 0.47p 0.47p 325280
02/09/2011 0.49p 0.49p 0.49p 0.49p 93920
01/09/2011 0.49p 0.49p 0.49p 0.49p 70000
31/08/2011 0.49p 0.50p 0.49p 0.50p 165240
30/08/2011 0.48p 0.49p 0.48p 0.49p 96120
26/08/2011 0.48p 0.48p 0.47p 0.47p 117180
25/08/2011 0.48p 0.49p 0.48p 0.48p 58780
24/08/2011 0.49p 0.49p 0.49p 0.49p 22060
23/08/2011 0.49p 0.49p 0.49p 0.49p 26440
22/08/2011 0.49p 0.49p 0.47p 0.47p 62460
19/08/2011 0.50p 0.50p 0.47p 0.48p 90880
18/08/2011 0.50p 0.50p 0.49p 0.49p 95300
17/08/2011 0.51p 0.51p 0.50p 0.51p 95820
16/08/2011 0.50p 0.50p 0.49p 0.50p 142480
15/08/2011 0.50p 0.51p 0.50p 0.51p 105940
12/08/2011 0.47p 0.50p 0.47p 0.50p 144660
11/08/2011 0.47p 0.47p 0.47p 0.47p 198760
10/08/2011 0.48p 0.49p 0.46p 0.46p 269180
09/08/2011 0.46p 0.47p 0.44p 0.47p 312600
08/08/2011 0.48p 0.48p 0.46p 0.46p 176130
05/08/2011 0.49p 0.49p 0.48p 0.48p 112850
04/08/2011 0.52p 0.52p 0.51p 0.51p 125070
03/08/2011 0.52p 0.53p 0.52p 0.52p 233900
02/08/2011 0.53p 0.54p 0.53p 0.53p 78350
01/08/2011 0.54p 0.54p 0.53p 0.53p 49750
29/07/2011 0.54p 0.54p 0.51p 0.54p 478260
28/07/2011 0.54p 0.55p 0.54p 0.55p 95230
27/07/2011 0.55p 0.55p 0.54p 0.54p 293230
26/07/2011 0.56p 0.56p 0.55p 0.55p 105130
25/07/2011 0.56p 0.56p 0.56p 0.56p 65750
22/07/2011 0.55p 0.56p 0.55p 0.56p 288400
21/07/2011 0.55p 0.55p 0.54p 0.55p 11125100
20/07/2011 0.54p 0.55p 0.54p 0.54p 216790
19/07/2011 0.54p 0.55p 0.54p 0.54p 129670
18/07/2011 0.54p 0.55p 0.54p 0.54p 303200
15/07/2011 0.56p 0.56p 0.55p 0.55p 111000
14/07/2011 0.55p 0.56p 0.55p 0.55p 131800
13/07/2011 0.55p 0.56p 0.55p 0.55p 141920
12/07/2011 0.56p 0.56p 0.55p 0.55p 349580
11/07/2011 0.57p 0.58p 0.56p 0.56p 212460
08/07/2011 0.58p 0.59p 0.58p 0.58p 359120
07/07/2011 0.58p 0.59p 0.58p 0.59p 232080
06/07/2011 0.58p 0.59p 0.58p 0.58p 15580
05/07/2011 0.58p 0.59p 0.58p 0.59p 29470
04/07/2011 0.58p 0.58p 0.58p 0.58p 164750
01/07/2011 0.57p 0.58p 0.57p 0.58p 13500
30/06/2011 0.56p 0.57p 0.56p 0.57p 32200
29/06/2011 0.56p 0.57p 0.56p 0.57p 187910
28/06/2011 0.56p 0.56p 0.56p 0.56p 49000
27/06/2011 0.55p 0.56p 0.55p 0.56p 103670
24/06/2011 0.55p 0.56p 0.55p 0.56p 253990
23/06/2011 0.55p 0.56p 0.54p 0.54p 512830
22/06/2011 0.56p 0.56p 0.55p 0.55p 255780
21/06/2011 0.55p 0.56p 0.55p 0.55p 88230
20/06/2011 0.56p 0.56p 0.55p 0.55p 126880
17/06/2011 0.56p 0.57p 0.56p 0.57p 103760
16/06/2011 0.57p 0.57p 0.56p 0.57p 67600
15/06/2011 0.57p 0.58p 0.57p 0.57p 104560
14/06/2011 0.58p 0.58p 0.57p 0.57p 82510
13/06/2011 0.56p 0.57p 0.56p 0.57p 16940
10/06/2011 0.57p 0.57p 0.57p 0.57p 78200
09/06/2011 0.57p 0.58p 0.57p 0.57p 203510
08/06/2011 0.57p 0.57p 0.57p 0.57p 147360
07/06/2011 0.56p 0.57p 0.56p 0.57p 76330
06/06/2011 0.57p 0.57p 0.56p 0.56p 24620
03/06/2011 0.57p 0.57p 0.57p 0.57p 543090
02/06/2011 0.56p 0.57p 0.56p 0.56p 289740
01/06/2011 0.57p 0.58p 0.57p 0.57p 170060
31/05/2011 0.57p 0.58p 0.57p 0.58p 274340
27/05/2011 0.57p 0.58p 0.57p 0.57p 257240
26/05/2011 0.58p 0.58p 0.57p 0.57p 153670
25/05/2011 0.58p 0.58p 0.57p 0.57p 91080
24/05/2011 0.58p 0.58p 0.57p 0.57p 128200
23/05/2011 0.58p 0.58p 0.57p 0.57p 124980
20/05/2011 0.58p 0.59p 0.58p 0.58p 430890
19/05/2011 0.58p 0.59p 0.58p 0.58p 226750
18/05/2011 0.58p 0.58p 0.58p 0.58p 82450
17/05/2011 0.58p 0.58p 0.58p 0.58p 91690
16/05/2011 0.58p 0.59p 0.58p 0.59p 247040
13/05/2011 0.59p 0.59p 0.58p 0.59p 23530
12/05/2011 0.58p 0.59p 0.58p 0.59p 136040
11/05/2011 0.59p 0.59p 0.58p 0.59p 107250
10/05/2011 0.58p 0.59p 0.58p 0.59p 75790
09/05/2011 0.58p 0.59p 0.58p 0.58p 81910
06/05/2011 0.58p 0.59p 0.58p 0.59p 145090
05/05/2011 0.58p 0.59p 0.58p 0.59p 312170
04/05/2011 0.58p 0.59p 0.58p 0.59p 269370
03/05/2011 0.58p 0.59p 0.58p 0.58p 51370
28/04/2011 0.58p 0.58p 0.58p 0.58p 77000
27/04/2011 0.57p 0.58p 0.57p 0.58p 125190
26/04/2011 0.57p 0.58p 0.57p 0.58p 133440
21/04/2011 0.57p 0.57p 0.56p 0.57p 114580
20/04/2011 0.57p 0.57p 0.56p 0.57p 82860
19/04/2011 0.57p 0.57p 0.56p 0.56p 55130
18/04/2011 0.57p 0.57p 0.56p 0.56p 208610
15/04/2011 0.57p 0.58p 0.57p 0.57p 129000
14/04/2011 0.58p 0.58p 0.58p 0.58p 49180
13/04/2011 0.57p 0.58p 0.57p 0.58p 158330
12/04/2011 0.58p 0.58p 0.57p 0.57p 108850
11/04/2011 0.58p 0.58p 0.58p 0.58p 8500
08/04/2011 0.58p 0.58p 0.58p 0.58p 23950
07/04/2011 0.57p 0.57p 0.57p 0.57p 109280
06/04/2011 0.57p 0.57p 0.56p 0.57p 221180
05/04/2011 0.56p 0.57p 0.56p 0.57p 119130
04/04/2011 0.57p 0.57p 0.57p 0.57p 107330
01/04/2011 0.56p 0.57p 0.56p 0.56p 133790
31/03/2011 0.56p 0.57p 0.56p 0.57p 148060
30/03/2011 0.56p 0.57p 0.56p 0.56p 226080
29/03/2011 0.56p 0.57p 0.56p 0.56p 388210
28/03/2011 0.57p 0.57p 0.56p 0.56p 167410
25/03/2011 0.57p 0.57p 0.56p 0.57p 343520
24/03/2011 0.55p 0.56p 0.55p 0.56p 350060
23/03/2011 0.54p 0.55p 0.54p 0.55p 229080
22/03/2011 0.55p 0.55p 0.54p 0.54p 183260
21/03/2011 0.54p 0.55p 0.54p 0.55p 179340
18/03/2011 0.53p 0.54p 0.53p 0.54p 73170
17/03/2011 0.53p 0.54p 0.53p 0.53p 260040
16/03/2011 0.53p 0.53p 0.53p 0.53p 294670
15/03/2011 0.54p 0.54p 0.53p 0.54p 258110
14/03/2011 0.55p 0.56p 0.55p 0.55p 176530
11/03/2011 0.55p 0.55p 0.55p 0.55p 38440
10/03/2011 0.55p 0.56p 0.55p 0.55p 323080
09/03/2011 0.56p 0.56p 0.56p 0.56p 166420
08/03/2011 0.55p 0.56p 0.55p 0.56p 222900
07/03/2011 0.55p 0.56p 0.55p 0.55p 155260
04/03/2011 0.55p 0.55p 0.55p 0.55p 63400
03/03/2011 0.55p 0.55p 0.55p 0.55p 50340
02/03/2011 0.54p 0.55p 0.54p 0.55p 95350
01/03/2011 0.55p 0.55p 0.54p 0.54p 158950
28/02/2011 0.55p 0.55p 0.54p 0.54p 3135210
25/02/2011 0.54p 0.55p 0.54p 0.55p 49290
24/02/2011 0.53p 0.54p 0.53p 0.54p 55680
23/02/2011 0.54p 0.54p 0.54p 0.54p 135920
22/02/2011 0.54p 0.54p 0.54p 0.54p 184990
21/02/2011 0.55p 0.55p 0.55p 0.55p 219750
18/02/2011 0.55p 0.55p 0.55p 0.55p 52140
17/02/2011 0.55p 0.56p 0.55p 0.55p 63770
16/02/2011 0.56p 0.56p 0.55p 0.56p 59950
15/02/2011 0.56p 0.56p 0.55p 0.55p 50900
14/02/2011 0.55p 0.56p 0.55p 0.55p 115330
11/02/2011 0.55p 0.55p 0.55p 0.55p 107010
10/02/2011 0.55p 0.55p 0.55p 0.55p 240380
09/02/2011 0.55p 0.56p 0.55p 0.55p 0
08/02/2011 0.55p 0.56p 0.55p 0.55p 121640
07/02/2011 0.55p 0.55p 0.55p 0.55p 76280
04/02/2011 0.55p 0.56p 0.55p 0.55p 46560
03/02/2011 0.56p 0.56p 0.55p 0.55p 51200
02/02/2011 0.56p 0.56p 0.55p 0.56p 26890
01/02/2011 0.56p 0.56p 0.55p 0.55p 92540
31/01/2011 0.55p 0.56p 0.55p 0.56p 124730
28/01/2011 0.56p 0.56p 0.55p 0.56p 199000
27/01/2011 0.55p 0.56p 0.55p 0.56p 359060
26/01/2011 0.55p 0.55p 0.55p 0.55p 40590
25/01/2011 0.54p 0.54p 0.54p 0.54p 57950
24/01/2011 0.55p 0.55p 0.54p 0.54p 157880
21/01/2011 0.55p 0.55p 0.54p 0.55p 70320
20/01/2011 0.55p 0.55p 0.55p 0.55p 39020
19/01/2011 0.55p 0.55p 0.55p 0.55p 20540
18/01/2011 0.55p 0.55p 0.55p 0.55p 32310
17/01/2011 0.54p 0.55p 0.54p 0.55p 52960
14/01/2011 0.55p 0.56p 0.55p 0.55p 38940

*Close Price adjusted for both dividends and splits