Henderson EuroTrust (HNE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/03/2010 0.53p 0.54p 0.53p 0.54p 190740
26/03/2010 0.54p 0.54p 0.53p 0.54p 187270
25/03/2010 0.54p 0.54p 0.53p 0.54p 171660
24/03/2010 0.52p 0.53p 0.52p 0.53p 551770
23/03/2010 0.52p 0.53p 0.52p 0.52p 157500
22/03/2010 0.52p 0.53p 0.52p 0.53p 37160
19/03/2010 0.54p 0.54p 0.53p 0.54p 148550
18/03/2010 0.53p 0.53p 0.53p 0.53p 542760
17/03/2010 0.53p 0.54p 0.53p 0.53p 58810
16/03/2010 0.53p 0.54p 0.53p 0.53p 1491210
15/03/2010 0.53p 0.54p 0.53p 0.53p 110350
12/03/2010 0.53p 0.54p 0.53p 0.54p 16940
11/03/2010 0.54p 0.54p 0.53p 0.53p 208070
10/03/2010 0.53p 0.54p 0.53p 0.54p 219090
09/03/2010 0.53p 0.54p 0.53p 0.53p 73120
08/03/2010 0.53p 0.53p 0.53p 0.53p 151870
05/03/2010 0.53p 0.53p 0.52p 0.53p 216990
04/03/2010 0.52p 0.52p 0.52p 0.52p 258500
03/03/2010 0.51p 0.52p 0.51p 0.52p 460720
02/03/2010 0.50p 0.51p 0.50p 0.51p 76130
01/03/2010 0.49p 0.50p 0.49p 0.50p 162720
26/02/2010 0.49p 0.50p 0.49p 0.49p 94370
25/02/2010 0.49p 0.49p 0.49p 0.49p 110150
24/02/2010 0.49p 0.49p 0.49p 0.49p 103110
23/02/2010 0.50p 0.50p 0.49p 0.49p 111830
22/02/2010 0.49p 0.50p 0.49p 0.50p 190110
19/02/2010 0.48p 0.49p 0.48p 0.49p 222160
18/02/2010 0.49p 0.49p 0.48p 0.49p 139910
17/02/2010 0.48p 0.48p 0.48p 0.48p 25300
16/02/2010 0.47p 0.48p 0.47p 0.48p 618300
15/02/2010 0.46p 0.47p 0.46p 0.47p 119000
12/02/2010 0.47p 0.48p 0.47p 0.47p 239720
11/02/2010 0.47p 0.48p 0.47p 0.48p 379670
10/02/2010 0.48p 0.48p 0.47p 0.48p 274880
09/02/2010 0.48p 0.49p 0.48p 0.48p 92600
08/02/2010 0.48p 0.48p 0.48p 0.48p 45470
05/02/2010 0.48p 0.50p 0.48p 0.48p 150420
04/02/2010 0.49p 0.50p 0.49p 0.49p 62010
03/02/2010 0.49p 0.50p 0.49p 0.50p 138420
02/02/2010 0.49p 0.50p 0.49p 0.50p 29050
01/02/2010 0.49p 0.50p 0.49p 0.49p 52010
29/01/2010 0.49p 0.50p 0.49p 0.49p 32300
28/01/2010 0.49p 0.50p 0.49p 0.49p 128420
27/01/2010 0.49p 0.49p 0.49p 0.49p 173080
26/01/2010 0.49p 0.49p 0.49p 0.49p 149990
25/01/2010 0.49p 0.49p 0.49p 0.49p 182770
22/01/2010 0.50p 0.50p 0.49p 0.50p 30350
21/01/2010 0.51p 0.51p 0.50p 0.51p 53700
20/01/2010 0.52p 0.52p 0.50p 0.51p 166430
19/01/2010 0.52p 0.52p 0.52p 0.52p 84320
18/01/2010 0.52p 0.52p 0.52p 0.52p 126400
15/01/2010 0.52p 0.52p 0.52p 0.52p 32240
14/01/2010 0.52p 0.52p 0.52p 0.52p 11370
13/01/2010 0.52p 0.52p 0.52p 0.52p 62870
12/01/2010 0.53p 0.53p 0.52p 0.52p 38450
11/01/2010 0.52p 0.53p 0.52p 0.52p 131490
08/01/2010 0.53p 0.53p 0.53p 0.53p 60570
07/01/2010 0.53p 0.53p 0.52p 0.53p 131680
06/01/2010 0.53p 0.53p 0.53p 0.53p 19110
05/01/2010 0.53p 0.53p 0.53p 0.53p 132220
04/01/2010 0.53p 0.53p 0.53p 0.53p 27960
31/12/2009 0.53p 0.53p 0.53p 0.53p 10000
30/12/2009 0.53p 0.53p 0.53p 0.53p 98860
29/12/2009 0.53p 0.53p 0.53p 0.53p 1260
24/12/2009 0.53p 0.53p 0.53p 0.53p 69150
23/12/2009 0.53p 0.53p 0.53p 0.53p 293340
22/12/2009 0.52p 0.53p 0.52p 0.53p 191030
21/12/2009 0.53p 0.53p 0.51p 0.53p 562760
18/12/2009 0.51p 0.52p 0.51p 0.52p 314120
17/12/2009 0.51p 0.52p 0.51p 0.52p 127650
16/12/2009 0.51p 0.52p 0.51p 0.52p 535520
15/12/2009 0.51p 0.52p 0.51p 0.52p 1086180
14/12/2009 0.52p 0.52p 0.51p 0.52p 103060
11/12/2009 0.51p 0.52p 0.51p 0.51p 203950
10/12/2009 0.52p 0.52p 0.51p 0.52p 389130
09/12/2009 0.51p 0.51p 0.51p 0.51p 85000
08/12/2009 0.51p 0.52p 0.51p 0.51p 822100
07/12/2009 0.51p 0.52p 0.51p 0.52p 77940
04/12/2009 0.52p 0.52p 0.51p 0.52p 164020
03/12/2009 0.52p 0.52p 0.52p 0.52p 279040
02/12/2009 0.51p 0.52p 0.51p 0.52p 131290
01/12/2009 0.51p 0.52p 0.51p 0.51p 70590
30/11/2009 0.51p 0.51p 0.51p 0.51p 181300
27/11/2009 0.50p 0.51p 0.50p 0.51p 138230
26/11/2009 0.51p 0.52p 0.50p 0.51p 83490
25/11/2009 0.51p 0.52p 0.51p 0.52p 48920
24/11/2009 0.51p 0.51p 0.51p 0.51p 318100
23/11/2009 0.51p 0.51p 0.50p 0.51p 153930
20/11/2009 0.51p 0.51p 0.50p 0.51p 113810
19/11/2009 0.51p 0.51p 0.51p 0.51p 39120
18/11/2009 0.51p 0.51p 0.51p 0.51p 137020
17/11/2009 0.52p 0.52p 0.51p 0.51p 225210
16/11/2009 0.52p 0.52p 0.51p 0.52p 83420
13/11/2009 0.51p 0.51p 0.51p 0.51p 141670
12/11/2009 0.51p 0.53p 0.51p 0.51p 2192990
11/11/2009 0.51p 0.51p 0.51p 0.51p 136780
10/11/2009 0.51p 0.51p 0.51p 0.51p 89480
09/11/2009 0.50p 0.51p 0.50p 0.51p 103830
06/11/2009 0.49p 0.50p 0.49p 0.50p 329210
05/11/2009 0.49p 0.49p 0.49p 0.49p 602260
04/11/2009 0.49p 0.50p 0.49p 0.50p 1991410
03/11/2009 0.50p 0.50p 0.49p 0.49p 159610
02/11/2009 0.49p 0.50p 0.49p 0.50p 29420
30/10/2009 0.50p 0.50p 0.49p 0.49p 207940
29/10/2009 0.50p 0.50p 0.50p 0.50p 3602390
28/10/2009 0.51p 0.51p 0.51p 0.51p 265590
27/10/2009 0.52p 0.52p 0.51p 0.51p 2110840
26/10/2009 0.52p 0.52p 0.52p 0.52p 186300
23/10/2009 0.53p 0.53p 0.52p 0.52p 269880
22/10/2009 0.52p 0.52p 0.52p 0.52p 440660
21/10/2009 0.54p 0.54p 0.52p 0.53p 291590
20/10/2009 0.53p 0.53p 0.53p 0.53p 798860
19/10/2009 0.53p 0.54p 0.53p 0.53p 125400
16/10/2009 0.53p 0.54p 0.53p 0.53p 595400
15/10/2009 0.54p 0.54p 0.54p 0.54p 184360
14/10/2009 0.53p 0.53p 0.53p 0.53p 54850
13/10/2009 0.53p 0.53p 0.53p 0.53p 346240
12/10/2009 0.53p 0.53p 0.53p 0.53p 65830
09/10/2009 0.52p 0.52p 0.52p 0.52p 156130
08/10/2009 0.52p 0.52p 0.52p 0.52p 162630
07/10/2009 0.51p 0.52p 0.51p 0.52p 260080
06/10/2009 0.51p 0.51p 0.51p 0.51p 5209720
05/10/2009 0.51p 0.51p 0.51p 0.51p 173560
02/10/2009 0.51p 0.51p 0.51p 0.51p 141860
01/10/2009 0.52p 0.52p 0.52p 0.52p 102500
30/09/2009 0.52p 0.52p 0.52p 0.52p 28380
29/09/2009 0.52p 0.53p 0.52p 0.53p 277880
28/09/2009 0.51p 0.52p 0.51p 0.52p 94690
25/09/2009 0.51p 0.51p 0.51p 0.51p 146170
24/09/2009 0.51p 0.51p 0.51p 0.51p 67850
23/09/2009 0.51p 0.51p 0.51p 0.51p 244580
22/09/2009 0.50p 0.51p 0.50p 0.51p 123310
21/09/2009 0.50p 0.50p 0.50p 0.50p 195780
18/09/2009 0.49p 0.50p 0.49p 0.50p 86860
17/09/2009 0.48p 0.49p 0.48p 0.49p 28880
16/09/2009 0.48p 0.48p 0.48p 0.48p 59700
15/09/2009 0.47p 0.47p 0.47p 0.47p 129620
14/09/2009 0.47p 0.47p 0.47p 0.47p 151240
11/09/2009 0.47p 0.47p 0.47p 0.47p 46020
10/09/2009 0.47p 0.47p 0.47p 0.47p 102970
09/09/2009 0.46p 0.47p 0.46p 0.47p 99560
08/09/2009 0.47p 0.47p 0.47p 0.47p 13430
07/09/2009 0.46p 0.47p 0.46p 0.47p 92630
04/09/2009 0.46p 0.46p 0.46p 0.46p 108180
03/09/2009 0.47p 0.47p 0.46p 0.46p 59120
02/09/2009 0.47p 0.47p 0.47p 0.47p 86040
01/09/2009 0.46p 0.47p 0.46p 0.47p 217890
28/08/2009 0.47p 0.47p 0.47p 0.47p 45770
27/08/2009 0.46p 0.47p 0.46p 0.47p 233670
26/08/2009 0.46p 0.46p 0.46p 0.46p 152680
25/08/2009 0.45p 0.46p 0.45p 0.46p 110570
24/08/2009 0.45p 0.45p 0.45p 0.45p 197500
21/08/2009 0.44p 0.45p 0.44p 0.45p 39500
20/08/2009 0.44p 0.44p 0.44p 0.44p 96170
19/08/2009 0.44p 0.44p 0.44p 0.44p 63400
18/08/2009 0.45p 0.45p 0.45p 0.45p 9730
17/08/2009 0.44p 0.45p 0.44p 0.45p 81840
14/08/2009 0.45p 0.46p 0.44p 0.45p 181900
13/08/2009 0.44p 0.45p 0.44p 0.45p 91010
12/08/2009 0.45p 0.45p 0.45p 0.45p 3410
11/08/2009 0.44p 0.45p 0.44p 0.45p 95090
10/08/2009 0.45p 0.45p 0.45p 0.45p 9280
07/08/2009 0.45p 0.45p 0.45p 0.45p 22710
06/08/2009 0.45p 0.45p 0.45p 0.45p 49330
05/08/2009 0.44p 0.45p 0.44p 0.45p 57490
04/08/2009 0.44p 0.45p 0.44p 0.45p 230990
03/08/2009 0.44p 0.45p 0.44p 0.45p 90000
31/07/2009 0.44p 0.44p 0.44p 0.44p 65270
30/07/2009 0.44p 0.44p 0.44p 0.44p 23670
29/07/2009 0.43p 0.44p 0.43p 0.44p 183210
28/07/2009 0.44p 0.44p 0.44p 0.44p 110700
27/07/2009 0.43p 0.44p 0.43p 0.44p 51400
24/07/2009 0.43p 0.43p 0.43p 0.43p 2105930
23/07/2009 0.43p 0.43p 0.43p 0.43p 13410
22/07/2009 0.43p 0.43p 0.43p 0.43p 52560
21/07/2009 0.43p 0.43p 0.43p 0.43p 256540
20/07/2009 0.43p 0.43p 0.43p 0.43p 15210
17/07/2009 0.42p 0.43p 0.42p 0.43p 37080
16/07/2009 0.42p 0.42p 0.42p 0.42p 21890
15/07/2009 0.42p 0.42p 0.42p 0.42p 0
14/07/2009 0.42p 0.42p 0.42p 0.42p 980
13/07/2009 0.42p 0.42p 0.42p 0.42p 25880
10/07/2009 0.42p 0.42p 0.42p 0.42p 1176400
09/07/2009 0.42p 0.42p 0.42p 0.42p 164150
08/07/2009 0.42p 0.42p 0.41p 0.42p 31510
07/07/2009 0.42p 0.42p 0.42p 0.42p 3210
06/07/2009 0.42p 0.42p 0.42p 0.42p 34750
03/07/2009 0.42p 0.42p 0.42p 0.42p 57900
02/07/2009 0.42p 0.42p 0.42p 0.42p 109830
01/07/2009 0.42p 0.42p 0.42p 0.42p 4820
30/06/2009 0.42p 0.42p 0.42p 0.42p 105410
29/06/2009 0.42p 0.42p 0.42p 0.42p 123540
26/06/2009 0.42p 0.42p 0.42p 0.42p 447800
25/06/2009 0.42p 0.42p 0.42p 0.42p 56210
24/06/2009 0.42p 0.42p 0.42p 0.42p 133600
23/06/2009 0.42p 0.42p 0.42p 0.42p 124370
22/06/2009 0.43p 0.43p 0.42p 0.42p 80260
19/06/2009 0.42p 0.43p 0.42p 0.43p 2076100
18/06/2009 0.42p 0.42p 0.42p 0.42p 23000
17/06/2009 0.42p 0.43p 0.42p 0.42p 108170

*Close Price adjusted for both dividends and splits