Henderson EuroTrust (HNE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/01/2011 0.54p 0.55p 0.54p 0.55p 289160
12/01/2011 0.53p 0.54p 0.53p 0.54p 159700
11/01/2011 0.53p 0.53p 0.53p 0.53p 230170
10/01/2011 0.53p 0.53p 0.52p 0.52p 137440
07/01/2011 0.54p 0.54p 0.53p 0.53p 95550
06/01/2011 0.53p 0.54p 0.53p 0.54p 41510
05/01/2011 0.54p 0.54p 0.54p 0.54p 89670
04/01/2011 0.54p 0.55p 0.54p 0.54p 60690
31/12/2010 0.54p 0.54p 0.54p 0.54p 23320
30/12/2010 0.54p 0.54p 0.54p 0.54p 19380
29/12/2010 0.54p 0.54p 0.53p 0.54p 41180
24/12/2010 0.54p 0.54p 0.54p 0.54p 0
23/12/2010 0.54p 0.54p 0.54p 0.54p 20630
22/12/2010 0.54p 0.54p 0.54p 0.54p 35930
21/12/2010 0.53p 0.54p 0.53p 0.54p 206410
20/12/2010 0.53p 0.53p 0.53p 0.53p 58610
17/12/2010 0.53p 0.53p 0.52p 0.53p 49960
16/12/2010 0.53p 0.53p 0.52p 0.53p 2516920
15/12/2010 0.53p 0.53p 0.52p 0.52p 281300
14/12/2010 0.53p 0.53p 0.52p 0.53p 81400
13/12/2010 0.53p 0.53p 0.52p 0.53p 123430
10/12/2010 0.52p 0.53p 0.52p 0.53p 108700
09/12/2010 0.53p 0.53p 0.52p 0.52p 146590
08/12/2010 0.53p 0.53p 0.52p 0.52p 53100
07/12/2010 0.52p 0.53p 0.52p 0.53p 88580
06/12/2010 0.53p 0.53p 0.52p 0.52p 199150
03/12/2010 0.52p 0.52p 0.52p 0.52p 121060
02/12/2010 0.52p 0.52p 0.52p 0.52p 150350
01/12/2010 0.51p 0.51p 0.51p 0.51p 303200
30/11/2010 0.51p 0.51p 0.50p 0.50p 37050
29/11/2010 0.51p 0.52p 0.51p 0.51p 106390
26/11/2010 0.51p 0.52p 0.51p 0.51p 99220
25/11/2010 0.52p 0.52p 0.51p 0.52p 107900
24/11/2010 0.51p 0.52p 0.51p 0.52p 258290
23/11/2010 0.51p 0.52p 0.51p 0.51p 115140
22/11/2010 0.52p 0.53p 0.52p 0.52p 57430
19/11/2010 0.52p 0.52p 0.52p 0.52p 51840
18/11/2010 0.52p 0.53p 0.52p 0.52p 65010
17/11/2010 0.52p 0.52p 0.51p 0.52p 133850
16/11/2010 0.52p 0.52p 0.52p 0.52p 144430
15/11/2010 0.52p 0.53p 0.52p 0.52p 141320
12/11/2010 0.52p 0.53p 0.52p 0.53p 207030
11/11/2010 0.53p 0.53p 0.52p 0.52p 475450
10/11/2010 0.53p 0.53p 0.52p 0.52p 279000
09/11/2010 0.53p 0.54p 0.49p 0.53p 491960
08/11/2010 0.53p 0.53p 0.53p 0.53p 301370
05/11/2010 0.54p 0.54p 0.53p 0.54p 194760
04/11/2010 0.53p 0.54p 0.53p 0.54p 313480
03/11/2010 0.53p 0.53p 0.53p 0.53p 99160
02/11/2010 0.53p 0.53p 0.53p 0.53p 114720
01/11/2010 0.53p 0.53p 0.53p 0.53p 112860
29/10/2010 0.53p 0.53p 0.53p 0.53p 69080
28/10/2010 0.53p 0.53p 0.53p 0.53p 42540
27/10/2010 0.53p 0.53p 0.53p 0.53p 358380
26/10/2010 0.53p 0.53p 0.53p 0.53p 1447920
25/10/2010 0.53p 0.53p 0.53p 0.53p 61700
22/10/2010 0.53p 0.53p 0.53p 0.53p 115120
21/10/2010 0.53p 0.53p 0.52p 0.53p 246900
20/10/2010 0.53p 0.53p 0.52p 0.53p 52270
19/10/2010 0.52p 0.53p 0.52p 0.53p 74590
18/10/2010 0.52p 0.53p 0.52p 0.52p 94700
15/10/2010 0.53p 0.53p 0.52p 0.52p 561520
14/10/2010 0.52p 0.53p 0.52p 0.53p 119270
13/10/2010 0.52p 0.52p 0.52p 0.52p 155040
12/10/2010 0.52p 0.52p 0.51p 0.52p 33840
11/10/2010 0.52p 0.52p 0.51p 0.52p 164620
08/10/2010 0.52p 0.52p 0.51p 0.52p 139830
07/10/2010 0.52p 0.52p 0.51p 0.52p 187800
06/10/2010 0.51p 0.52p 0.51p 0.51p 261960
05/10/2010 0.51p 0.51p 0.50p 0.51p 139680
04/10/2010 0.51p 0.51p 0.50p 0.50p 146820
01/10/2010 0.51p 0.51p 0.51p 0.51p 180210
30/09/2010 0.50p 0.51p 0.50p 0.50p 182100
29/09/2010 0.51p 0.51p 0.50p 0.51p 34360
28/09/2010 0.50p 0.50p 0.50p 0.50p 35150
27/09/2010 0.50p 0.51p 0.50p 0.51p 240160
24/09/2010 0.50p 0.50p 0.50p 0.50p 56040
23/09/2010 0.50p 0.50p 0.50p 0.50p 60240
22/09/2010 0.50p 0.50p 0.50p 0.50p 91090
21/09/2010 0.50p 0.50p 0.50p 0.50p 252630
20/09/2010 0.50p 0.50p 0.50p 0.50p 159350
17/09/2010 0.50p 0.50p 0.49p 0.50p 68850
16/09/2010 0.49p 0.50p 0.49p 0.49p 175570
15/09/2010 0.49p 0.50p 0.49p 0.49p 500
14/09/2010 0.49p 0.50p 0.49p 0.49p 35260
13/09/2010 0.49p 0.50p 0.49p 0.50p 128380
10/09/2010 0.49p 0.49p 0.49p 0.49p 59320
09/09/2010 0.49p 0.49p 0.48p 0.49p 56970
08/09/2010 0.48p 0.49p 0.48p 0.48p 97800
07/09/2010 0.49p 0.49p 0.48p 0.48p 16230
06/09/2010 0.49p 0.49p 0.48p 0.49p 106810
03/09/2010 0.49p 0.49p 0.48p 0.49p 40000
02/09/2010 0.48p 0.48p 0.48p 0.48p 58800
01/09/2010 0.47p 0.48p 0.47p 0.48p 141870
31/08/2010 0.47p 0.47p 0.47p 0.47p 0
27/08/2010 0.47p 0.47p 0.47p 0.47p 57000
26/08/2010 0.47p 0.47p 0.47p 0.47p 30000
25/08/2010 0.47p 0.47p 0.47p 0.47p 32480
24/08/2010 0.48p 0.48p 0.47p 0.47p 164000
23/08/2010 0.48p 0.48p 0.48p 0.48p 115120
20/08/2010 0.48p 0.48p 0.47p 0.48p 149620
19/08/2010 0.48p 0.48p 0.48p 0.48p 163040
18/08/2010 0.48p 0.48p 0.48p 0.48p 101320
17/08/2010 0.48p 0.48p 0.48p 0.48p 48070
16/08/2010 0.48p 0.48p 0.48p 0.48p 32000
13/08/2010 0.48p 0.48p 0.48p 0.48p 114260
12/08/2010 0.49p 0.49p 0.48p 0.48p 41880
11/08/2010 0.49p 0.49p 0.48p 0.49p 57640
10/08/2010 0.49p 0.49p 0.49p 0.49p 80610
09/08/2010 0.49p 0.49p 0.49p 0.49p 56140
06/08/2010 0.49p 0.49p 0.49p 0.49p 23160
05/08/2010 0.49p 0.49p 0.49p 0.49p 107200
04/08/2010 0.49p 0.49p 0.49p 0.49p 70130
03/08/2010 0.49p 0.49p 0.49p 0.49p 54180
02/08/2010 0.49p 0.49p 0.49p 0.49p 128970
30/07/2010 0.48p 0.49p 0.48p 0.49p 263900
29/07/2010 0.49p 0.49p 0.48p 0.49p 29160
28/07/2010 0.49p 0.49p 0.48p 0.49p 94860
27/07/2010 0.49p 0.49p 0.48p 0.49p 58470
26/07/2010 0.48p 0.49p 0.48p 0.49p 47000
23/07/2010 0.48p 0.49p 0.48p 0.48p 91290
22/07/2010 0.48p 0.48p 0.47p 0.48p 85830
21/07/2010 0.48p 0.48p 0.47p 0.48p 107700
20/07/2010 0.48p 0.48p 0.47p 0.48p 87730
19/07/2010 0.48p 0.49p 0.48p 0.49p 67600
16/07/2010 0.48p 0.48p 0.48p 0.48p 0
15/07/2010 0.48p 0.49p 0.48p 0.48p 40930
14/07/2010 0.48p 0.49p 0.48p 0.49p 6260
13/07/2010 0.47p 0.48p 0.47p 0.48p 174500
12/07/2010 0.47p 0.48p 0.47p 0.48p 130200
09/07/2010 0.48p 0.48p 0.47p 0.48p 26290
08/07/2010 0.47p 0.48p 0.47p 0.47p 27500
07/07/2010 0.47p 0.47p 0.46p 0.47p 125150
06/07/2010 0.46p 0.47p 0.45p 0.47p 174230
05/07/2010 0.45p 0.46p 0.45p 0.46p 193020
02/07/2010 0.46p 0.46p 0.45p 0.46p 80300
01/07/2010 0.46p 0.46p 0.45p 0.45p 0
30/06/2010 0.46p 0.46p 0.45p 0.46p 84640
29/06/2010 0.46p 0.46p 0.45p 0.46p 107530
28/06/2010 0.46p 0.46p 0.46p 0.46p 131330
25/06/2010 0.46p 0.46p 0.46p 0.46p 59120
24/06/2010 0.46p 0.46p 0.46p 0.46p 116110
23/06/2010 0.46p 0.47p 0.46p 0.47p 57500
22/06/2010 0.47p 0.47p 0.47p 0.47p 1391900
21/06/2010 0.46p 0.47p 0.46p 0.47p 201060
18/06/2010 0.46p 0.47p 0.46p 0.47p 39920
17/06/2010 0.46p 0.47p 0.46p 0.47p 76740
16/06/2010 0.46p 0.47p 0.46p 0.47p 131180
15/06/2010 0.45p 0.46p 0.45p 0.46p 144620
14/06/2010 0.46p 0.46p 0.45p 0.46p 4133120
11/06/2010 0.45p 0.45p 0.45p 0.45p 532910
10/06/2010 0.44p 0.45p 0.44p 0.45p 102070
09/06/2010 0.44p 0.44p 0.43p 0.44p 53190
08/06/2010 0.44p 0.44p 0.43p 0.44p 68500
07/06/2010 0.44p 0.45p 0.44p 0.44p 524700
04/06/2010 0.45p 0.45p 0.45p 0.45p 81790
03/06/2010 0.45p 0.45p 0.45p 0.45p 388950
02/06/2010 0.45p 0.45p 0.44p 0.45p 119350
01/06/2010 0.45p 0.46p 0.44p 0.45p 262070
28/05/2010 0.46p 0.46p 0.45p 0.45p 145280
27/05/2010 0.45p 0.45p 0.45p 0.45p 11550
26/05/2010 0.45p 0.45p 0.44p 0.44p 167660
25/05/2010 0.45p 0.45p 0.44p 0.44p 56200
24/05/2010 0.46p 0.46p 0.45p 0.46p 114380
21/05/2010 0.45p 0.46p 0.45p 0.45p 211000
20/05/2010 0.45p 0.47p 0.45p 0.46p 276220
19/05/2010 0.46p 0.47p 0.46p 0.46p 313700
18/05/2010 0.47p 0.48p 0.47p 0.47p 115290
17/05/2010 0.47p 0.48p 0.47p 0.47p 129190
14/05/2010 0.48p 0.48p 0.47p 0.47p 1016010
13/05/2010 0.47p 0.48p 0.47p 0.48p 62710
12/05/2010 0.47p 0.47p 0.47p 0.47p 118680
11/05/2010 0.47p 0.47p 0.47p 0.47p 124450
10/05/2010 0.47p 0.48p 0.47p 0.48p 322040
07/05/2010 0.47p 0.47p 0.46p 0.46p 397090
06/05/2010 0.48p 0.49p 0.47p 0.48p 194910
05/05/2010 0.50p 0.50p 0.48p 0.49p 212670
04/05/2010 0.50p 0.51p 0.49p 0.49p 94790
30/04/2010 0.51p 0.51p 0.50p 0.50p 3618400
29/04/2010 0.51p 0.51p 0.50p 0.51p 78960
28/04/2010 0.51p 0.51p 0.50p 0.51p 111910
27/04/2010 0.52p 0.53p 0.51p 0.51p 84780
26/04/2010 0.52p 0.52p 0.52p 0.52p 115720
23/04/2010 0.52p 0.52p 0.52p 0.52p 192730
22/04/2010 0.52p 0.53p 0.52p 0.52p 150910
21/04/2010 0.53p 0.53p 0.53p 0.53p 191400
20/04/2010 0.53p 0.53p 0.53p 0.53p 82010
19/04/2010 0.53p 0.53p 0.53p 0.53p 112230
16/04/2010 0.54p 0.54p 0.53p 0.53p 254280
15/04/2010 0.54p 0.54p 0.53p 0.54p 41780
14/04/2010 0.53p 0.54p 0.53p 0.54p 102600
13/04/2010 0.54p 0.54p 0.53p 0.53p 24000
12/04/2010 0.53p 0.54p 0.53p 0.54p 61980
09/04/2010 0.53p 0.53p 0.53p 0.53p 73840
08/04/2010 0.53p 0.53p 0.53p 0.53p 25000
07/04/2010 0.53p 0.54p 0.53p 0.53p 97730
06/04/2010 0.54p 0.54p 0.53p 0.53p 119330
01/04/2010 0.54p 0.54p 0.53p 0.54p 177990
31/03/2010 0.53p 0.54p 0.53p 0.54p 114610
30/03/2010 0.54p 0.54p 0.54p 0.54p 77480

*Close Price adjusted for both dividends and splits