Henderson EuroTrust (HNE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/06/2009 0.43p 0.43p 0.43p 0.43p 71800
15/06/2009 0.44p 0.44p 0.43p 0.43p 29900
12/06/2009 0.44p 0.44p 0.44p 0.44p 116440
11/06/2009 0.44p 0.44p 0.44p 0.44p 33000
10/06/2009 0.44p 0.44p 0.44p 0.44p 58440
09/06/2009 0.44p 0.44p 0.44p 0.44p 137040
08/06/2009 0.45p 0.45p 0.44p 0.44p 69870
05/06/2009 0.44p 0.44p 0.44p 0.44p 171570
04/06/2009 0.44p 0.44p 0.44p 0.44p 30190
03/06/2009 0.44p 0.44p 0.43p 0.44p 120610
02/06/2009 0.44p 0.44p 0.44p 0.44p 56860
01/06/2009 0.44p 0.44p 0.44p 0.44p 75530
29/05/2009 0.44p 0.44p 0.44p 0.44p 121750
28/05/2009 0.44p 0.44p 0.43p 0.44p 2097190
27/05/2009 0.44p 0.44p 0.44p 0.44p 19610
26/05/2009 0.44p 0.44p 0.44p 0.44p 72890
22/05/2009 0.44p 0.44p 0.44p 0.44p 54800
21/05/2009 0.44p 0.44p 0.44p 0.44p 30900
20/05/2009 0.44p 0.44p 0.44p 0.44p 204630
19/05/2009 0.44p 0.44p 0.44p 0.44p 33700
18/05/2009 0.44p 0.44p 0.44p 0.44p 84140
15/05/2009 0.44p 0.44p 0.44p 0.44p 115010
14/05/2009 0.44p 0.45p 0.44p 0.45p 137520
13/05/2009 0.44p 0.44p 0.44p 0.44p 72990
12/05/2009 0.45p 0.45p 0.45p 0.45p 1626880
11/05/2009 0.44p 0.45p 0.44p 0.45p 94080
08/05/2009 0.45p 0.45p 0.45p 0.45p 54600
07/05/2009 0.44p 0.45p 0.44p 0.45p 73590
06/05/2009 0.44p 0.44p 0.44p 0.44p 55660
05/05/2009 0.44p 0.44p 0.44p 0.44p 112570
01/05/2009 0.42p 0.43p 0.42p 0.43p 65080
30/04/2009 0.43p 0.43p 0.43p 0.43p 78990
29/04/2009 0.42p 0.42p 0.42p 0.42p 143510
28/04/2009 0.42p 0.42p 0.41p 0.42p 662830
27/04/2009 0.42p 0.43p 0.42p 0.43p 7040
24/04/2009 0.42p 0.42p 0.41p 0.42p 120530
23/04/2009 0.41p 0.41p 0.41p 0.41p 88610
22/04/2009 0.40p 0.40p 0.40p 0.40p 87180
21/04/2009 0.40p 0.40p 0.39p 0.40p 960310
20/04/2009 0.41p 0.41p 0.40p 0.41p 67700
17/04/2009 0.40p 0.41p 0.40p 0.41p 45600
16/04/2009 0.41p 0.41p 0.40p 0.41p 136070
15/04/2009 0.40p 0.40p 0.40p 0.40p 66500
14/04/2009 0.40p 0.40p 0.40p 0.40p 85770
09/04/2009 0.40p 0.40p 0.40p 0.40p 169310
08/04/2009 0.40p 0.41p 0.40p 0.40p 108930
07/04/2009 0.40p 0.40p 0.40p 0.40p 170270
06/04/2009 0.40p 0.40p 0.40p 0.40p 105230
03/04/2009 0.40p 0.40p 0.40p 0.40p 418280
02/04/2009 0.40p 0.40p 0.40p 0.40p 64590
01/04/2009 0.41p 0.41p 0.40p 0.40p 149070
31/03/2009 0.40p 0.40p 0.40p 0.40p 138010
30/03/2009 0.40p 0.40p 0.40p 0.40p 142920
27/03/2009 0.40p 0.41p 0.40p 0.41p 329630
26/03/2009 0.40p 0.40p 0.40p 0.40p 143650
25/03/2009 0.40p 0.40p 0.40p 0.40p 321410
24/03/2009 0.40p 0.40p 0.40p 0.40p 128190
23/03/2009 0.40p 0.40p 0.40p 0.40p 141150
20/03/2009 0.39p 0.39p 0.39p 0.39p 15000
19/03/2009 0.39p 0.39p 0.39p 0.39p 128800
18/03/2009 0.39p 0.39p 0.38p 0.39p 25750
17/03/2009 0.38p 0.39p 0.38p 0.39p 464830
16/03/2009 0.39p 0.39p 0.39p 0.39p 271190
13/03/2009 0.38p 0.39p 0.38p 0.39p 347490
12/03/2009 0.38p 0.38p 0.38p 0.38p 171610
11/03/2009 0.38p 0.38p 0.38p 0.38p 37240
10/03/2009 0.37p 0.38p 0.37p 0.38p 80640
09/03/2009 0.37p 0.37p 0.37p 0.37p 120020
06/03/2009 0.38p 0.38p 0.37p 0.37p 80630
05/03/2009 0.38p 0.38p 0.38p 0.38p 124290
04/03/2009 0.38p 0.38p 0.38p 0.38p 91910
03/03/2009 0.38p 0.38p 0.38p 0.38p 166380
02/03/2009 0.38p 0.39p 0.38p 0.38p 1423000
27/02/2009 0.39p 0.39p 0.38p 0.39p 20070
26/02/2009 0.39p 0.39p 0.39p 0.39p 146260
25/02/2009 0.40p 0.40p 0.39p 0.39p 10430
24/02/2009 0.40p 0.40p 0.39p 0.40p 222680
23/02/2009 0.40p 0.40p 0.40p 0.40p 85800
20/02/2009 0.40p 0.40p 0.40p 0.40p 23920
19/02/2009 0.41p 0.41p 0.41p 0.41p 827730
18/02/2009 0.41p 0.41p 0.41p 0.41p 46550
17/02/2009 0.41p 0.41p 0.41p 0.41p 70120
16/02/2009 0.42p 0.42p 0.42p 0.42p 21700
13/02/2009 0.42p 0.42p 0.42p 0.42p 62000
12/02/2009 0.42p 0.42p 0.42p 0.42p 48250
11/02/2009 0.41p 0.42p 0.41p 0.42p 18970
10/02/2009 0.41p 0.41p 0.41p 0.41p 113520
09/02/2009 0.42p 0.42p 0.42p 0.42p 127000
06/02/2009 0.41p 0.41p 0.41p 0.41p 118180
05/02/2009 0.42p 0.42p 0.41p 0.41p 12450
04/02/2009 0.42p 0.43p 0.41p 0.42p 75500
03/02/2009 0.43p 0.43p 0.43p 0.43p 57820
02/02/2009 0.42p 0.42p 0.42p 0.42p 117500
30/01/2009 0.42p 0.42p 0.42p 0.42p 38790
29/01/2009 0.42p 0.42p 0.42p 0.42p 141220
28/01/2009 0.42p 0.42p 0.42p 0.42p 173270
27/01/2009 0.42p 0.42p 0.42p 0.42p 11430
26/01/2009 0.42p 0.42p 0.42p 0.42p 32880
23/01/2009 0.41p 0.42p 0.41p 0.42p 80100
22/01/2009 0.42p 0.42p 0.41p 0.42p 898070
21/01/2009 0.41p 0.41p 0.41p 0.41p 85900
20/01/2009 0.42p 0.42p 0.41p 0.42p 66010
19/01/2009 0.41p 0.41p 0.41p 0.41p 31720
16/01/2009 0.41p 0.41p 0.41p 0.41p 55120
15/01/2009 0.42p 0.42p 0.42p 0.42p 153750
14/01/2009 0.43p 0.43p 0.42p 0.43p 63900
13/01/2009 0.43p 0.43p 0.43p 0.43p 50130
12/01/2009 0.43p 0.43p 0.43p 0.43p 106020
09/01/2009 0.43p 0.43p 0.43p 0.43p 115960
08/01/2009 0.43p 0.43p 0.43p 0.43p 30060
07/01/2009 0.44p 0.44p 0.43p 0.43p 578360
06/01/2009 0.44p 0.45p 0.44p 0.45p 273590
05/01/2009 0.44p 0.45p 0.44p 0.45p 25930
02/01/2009 0.44p 0.45p 0.44p 0.45p 26000
31/12/2008 0.44p 0.45p 0.44p 0.45p 16000
30/12/2008 0.43p 0.44p 0.43p 0.44p 85850
29/12/2008 0.42p 0.43p 0.42p 0.43p 34320
24/12/2008 0.42p 0.42p 0.42p 0.42p 12730
23/12/2008 0.42p 0.42p 0.42p 0.42p 54320
22/12/2008 0.42p 0.42p 0.42p 0.42p 2500
19/12/2008 0.41p 0.42p 0.41p 0.42p 73900
18/12/2008 0.41p 0.41p 0.41p 0.41p 22370
17/12/2008 0.40p 0.41p 0.40p 0.41p 488050
16/12/2008 0.39p 0.39p 0.39p 0.39p 308260
15/12/2008 0.39p 0.39p 0.39p 0.39p 53900
12/12/2008 0.38p 0.39p 0.38p 0.39p 414180
11/12/2008 0.39p 0.40p 0.39p 0.39p 140200
10/12/2008 0.39p 0.39p 0.39p 0.39p 95910
09/12/2008 0.39p 0.39p 0.39p 0.39p 0
08/12/2008 0.37p 0.37p 0.37p 0.37p 133810
05/12/2008 0.36p 0.36p 0.35p 0.36p 132440
04/12/2008 0.37p 0.37p 0.37p 0.37p 51280
03/12/2008 0.36p 0.36p 0.36p 0.36p 0
02/12/2008 0.36p 0.36p 0.36p 0.36p 26720
01/12/2008 0.36p 0.36p 0.36p 0.36p 156410
28/11/2008 0.37p 0.37p 0.37p 0.37p 134750
27/11/2008 0.37p 0.37p 0.36p 0.37p 50610
26/11/2008 0.36p 0.37p 0.36p 0.37p 227040
25/11/2008 0.37p 0.37p 0.36p 0.37p 359470
24/11/2008 0.37p 0.37p 0.37p 0.37p 43200
21/11/2008 0.36p 0.36p 0.36p 0.36p 166060
20/11/2008 0.37p 0.37p 0.36p 0.36p 47530
19/11/2008 0.38p 0.38p 0.37p 0.37p 101000
18/11/2008 0.38p 0.38p 0.38p 0.38p 130650
17/11/2008 0.39p 0.39p 0.39p 0.39p 38450
14/11/2008 0.39p 0.40p 0.39p 0.40p 27680
13/11/2008 0.39p 0.39p 0.39p 0.39p 0
12/11/2008 0.38p 0.39p 0.38p 0.39p 119490
11/11/2008 0.38p 0.39p 0.38p 0.39p 406210
10/11/2008 0.39p 0.39p 0.39p 0.39p 681000
07/11/2008 0.38p 0.39p 0.38p 0.38p 25220
06/11/2008 0.39p 0.39p 0.38p 0.38p 36510
05/11/2008 0.40p 0.40p 0.40p 0.40p 102500
04/11/2008 0.38p 0.41p 0.38p 0.40p 61190
03/11/2008 0.38p 0.38p 0.37p 0.38p 616680
31/10/2008 0.37p 0.37p 0.37p 0.37p 127140
30/10/2008 0.37p 0.37p 0.37p 0.37p 39000
29/10/2008 0.36p 0.36p 0.36p 0.36p 64600
28/10/2008 0.35p 0.35p 0.35p 0.35p 143640
27/10/2008 0.33p 0.35p 0.33p 0.35p 268050
24/10/2008 0.34p 0.35p 0.34p 0.34p 137770
23/10/2008 0.36p 0.37p 0.36p 0.37p 74070
22/10/2008 0.37p 0.38p 0.36p 0.37p 432870
21/10/2008 0.38p 0.39p 0.38p 0.39p 46340
20/10/2008 0.37p 0.38p 0.37p 0.38p 0
17/10/2008 0.37p 0.38p 0.37p 0.37p 27680
16/10/2008 0.36p 0.38p 0.36p 0.36p 435180
15/10/2008 0.39p 0.39p 0.37p 0.38p 134000
14/10/2008 0.38p 0.40p 0.38p 0.40p 462400
13/10/2008 0.37p 0.37p 0.35p 0.37p 62860
10/10/2008 0.35p 0.36p 0.35p 0.35p 229680
09/10/2008 0.39p 0.39p 0.38p 0.38p 143300
08/10/2008 0.38p 0.39p 0.38p 0.39p 658280
07/10/2008 0.40p 0.40p 0.40p 0.40p 35650
06/10/2008 0.41p 0.43p 0.40p 0.40p 116950
03/10/2008 0.43p 0.43p 0.43p 0.43p 35870
02/10/2008 0.43p 0.43p 0.43p 0.43p 46160
01/10/2008 0.43p 0.43p 0.43p 0.43p 68340
30/09/2008 0.42p 0.43p 0.42p 0.43p 153410
29/09/2008 0.43p 0.43p 0.43p 0.43p 38220
26/09/2008 0.45p 0.45p 0.45p 0.45p 18080
25/09/2008 0.45p 0.46p 0.45p 0.45p 65680
24/09/2008 0.45p 0.46p 0.45p 0.46p 43180
23/09/2008 0.46p 0.46p 0.46p 0.46p 150
22/09/2008 0.46p 0.47p 0.46p 0.46p 47240
19/09/2008 0.46p 0.47p 0.46p 0.46p 138950
18/09/2008 0.46p 0.46p 0.46p 0.46p 30050
17/09/2008 0.46p 0.46p 0.45p 0.45p 44770
16/09/2008 0.46p 0.47p 0.46p 0.46p 11190
15/09/2008 0.47p 0.47p 0.47p 0.47p 10770
12/09/2008 0.47p 0.47p 0.47p 0.47p 25970
11/09/2008 0.47p 0.47p 0.46p 0.47p 143950
10/09/2008 0.47p 0.48p 0.47p 0.48p 43130
09/09/2008 0.48p 0.49p 0.48p 0.48p 84260
08/09/2008 0.49p 0.49p 0.49p 0.49p 45750
05/09/2008 0.48p 0.48p 0.48p 0.48p 100
04/09/2008 0.49p 0.49p 0.48p 0.48p 11310
03/09/2008 0.49p 0.49p 0.49p 0.49p 31300
02/09/2008 0.49p 0.49p 0.49p 0.49p 29810
01/09/2008 0.48p 0.48p 0.48p 0.48p 101510

*Close Price adjusted for both dividends and splits