Henderson EuroTrust (HNE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/08/2008 0.47p 0.48p 0.47p 0.48p 142550
28/08/2008 0.47p 0.47p 0.47p 0.47p 186090
27/08/2008 0.47p 0.47p 0.47p 0.47p 29660
26/08/2008 0.46p 0.47p 0.46p 0.46p 91860
22/08/2008 0.47p 0.47p 0.47p 0.47p 155100
21/08/2008 0.47p 0.47p 0.47p 0.47p 2680
20/08/2008 0.47p 0.47p 0.47p 0.47p 6050
19/08/2008 0.47p 0.47p 0.47p 0.47p 32960
18/08/2008 0.48p 0.48p 0.47p 0.47p 130
15/08/2008 0.47p 0.47p 0.47p 0.47p 69730
14/08/2008 0.47p 0.47p 0.47p 0.47p 0
13/08/2008 0.47p 0.47p 0.47p 0.47p 9220
12/08/2008 0.47p 0.47p 0.47p 0.47p 30360
11/08/2008 0.46p 0.47p 0.46p 0.47p 33000
08/08/2008 0.47p 0.47p 0.46p 0.46p 106580
07/08/2008 0.47p 0.47p 0.47p 0.47p 18990
06/08/2008 0.47p 0.47p 0.46p 0.47p 4530
05/08/2008 0.47p 0.47p 0.46p 0.46p 9800
04/08/2008 0.46p 0.47p 0.46p 0.46p 123290
01/08/2008 0.47p 0.47p 0.46p 0.46p 9970
31/07/2008 0.46p 0.47p 0.46p 0.47p 107160
30/07/2008 0.47p 0.47p 0.47p 0.47p 2650
29/07/2008 0.46p 0.46p 0.46p 0.46p 59800
28/07/2008 0.46p 0.47p 0.46p 0.47p 67000
25/07/2008 0.47p 0.47p 0.47p 0.47p 61130
24/07/2008 0.47p 0.47p 0.47p 0.47p 43650
23/07/2008 0.47p 0.47p 0.46p 0.47p 87040
22/07/2008 0.46p 0.46p 0.45p 0.46p 35190
21/07/2008 0.46p 0.46p 0.46p 0.46p 127610
18/07/2008 0.45p 0.46p 0.45p 0.46p 182900
17/07/2008 0.45p 0.46p 0.45p 0.46p 66970
16/07/2008 0.44p 0.45p 0.44p 0.45p 88360
15/07/2008 0.44p 0.45p 0.44p 0.45p 93080
14/07/2008 0.45p 0.45p 0.45p 0.45p 53050
11/07/2008 0.45p 0.45p 0.44p 0.45p 94190
10/07/2008 0.45p 0.46p 0.45p 0.45p 250
09/07/2008 0.46p 0.46p 0.46p 0.46p 13040
08/07/2008 0.46p 0.46p 0.46p 0.46p 0
07/07/2008 0.45p 0.46p 0.45p 0.46p 152520
04/07/2008 0.46p 0.46p 0.45p 0.46p 81070
03/07/2008 0.46p 0.46p 0.44p 0.46p 141140
02/07/2008 0.46p 0.46p 0.46p 0.46p 75500
01/07/2008 0.47p 0.47p 0.46p 0.47p 307870
30/06/2008 0.46p 0.47p 0.46p 0.47p 178590
27/06/2008 0.46p 0.46p 0.46p 0.46p 132950
26/06/2008 0.48p 0.48p 0.47p 0.47p 90180
25/06/2008 0.47p 0.47p 0.47p 0.47p 210400
24/06/2008 0.47p 0.48p 0.47p 0.47p 56790
23/06/2008 0.48p 0.48p 0.48p 0.48p 23770
20/06/2008 0.49p 0.49p 0.48p 0.48p 89480
19/06/2008 0.49p 0.50p 0.48p 0.49p 160030
18/06/2008 0.51p 0.51p 0.49p 0.50p 158220
17/06/2008 0.51p 0.51p 0.51p 0.51p 73220
16/06/2008 0.50p 0.51p 0.50p 0.51p 12060
13/06/2008 0.51p 0.51p 0.51p 0.51p 56090
12/06/2008 0.51p 0.51p 0.50p 0.51p 75420
11/06/2008 0.51p 0.51p 0.51p 0.51p 18390
10/06/2008 0.52p 0.52p 0.51p 0.51p 21040
09/06/2008 0.51p 0.52p 0.51p 0.52p 6400
06/06/2008 0.52p 0.52p 0.51p 0.51p 92630
05/06/2008 0.51p 0.52p 0.51p 0.52p 100000
04/06/2008 0.52p 0.52p 0.52p 0.52p 25480
03/06/2008 0.52p 0.52p 0.52p 0.52p 1900
02/06/2008 0.52p 0.53p 0.52p 0.52p 61220
30/05/2008 0.53p 0.53p 0.53p 0.53p 27470
29/05/2008 0.53p 0.53p 0.53p 0.53p 83580
28/05/2008 0.53p 0.53p 0.53p 0.53p 21080
27/05/2008 0.52p 0.53p 0.52p 0.53p 235790
23/05/2008 0.53p 0.53p 0.52p 0.53p 130980
22/05/2008 0.52p 0.52p 0.52p 0.52p 24450
21/05/2008 0.52p 0.52p 0.52p 0.52p 43140
20/05/2008 0.51p 0.52p 0.51p 0.52p 71910
19/05/2008 0.52p 0.52p 0.52p 0.52p 57520
16/05/2008 0.51p 0.52p 0.51p 0.52p 36040
15/05/2008 0.52p 0.52p 0.51p 0.52p 37590
14/05/2008 0.51p 0.51p 0.51p 0.51p 44610
13/05/2008 0.51p 0.51p 0.51p 0.51p 245320
12/05/2008 0.51p 0.51p 0.51p 0.51p 4570
09/05/2008 0.50p 0.51p 0.50p 0.51p 13770
08/05/2008 0.51p 0.51p 0.51p 0.51p 55120
07/05/2008 0.51p 0.51p 0.51p 0.51p 53490
06/05/2008 0.51p 0.51p 0.50p 0.51p 107920
02/05/2008 0.50p 0.51p 0.50p 0.51p 183980
01/05/2008 0.50p 0.50p 0.50p 0.50p 33970
30/04/2008 0.49p 0.50p 0.49p 0.50p 19770
29/04/2008 0.50p 0.51p 0.49p 0.49p 86200
28/04/2008 0.50p 0.50p 0.50p 0.50p 76700
25/04/2008 0.50p 0.50p 0.49p 0.50p 120380
24/04/2008 0.49p 0.49p 0.49p 0.49p 69320
23/04/2008 0.50p 0.50p 0.49p 0.50p 75310
22/04/2008 0.50p 0.50p 0.49p 0.50p 211720
21/04/2008 0.50p 0.50p 0.50p 0.50p 39180
18/04/2008 0.51p 0.51p 0.50p 0.51p 32730
17/04/2008 0.50p 0.51p 0.50p 0.50p 183360
16/04/2008 0.51p 0.51p 0.50p 0.51p 25220
15/04/2008 0.50p 0.50p 0.50p 0.50p 15280
14/04/2008 0.49p 0.50p 0.49p 0.50p 40170
11/04/2008 0.51p 0.51p 0.50p 0.51p 88600
10/04/2008 0.51p 0.51p 0.51p 0.51p 63900
09/04/2008 0.51p 0.51p 0.51p 0.51p 21720
08/04/2008 0.51p 0.51p 0.51p 0.51p 11770
07/04/2008 0.51p 0.51p 0.51p 0.51p 60290
04/04/2008 0.51p 0.51p 0.51p 0.51p 78480
03/04/2008 0.51p 0.51p 0.51p 0.51p 145030
02/04/2008 0.51p 0.51p 0.51p 0.51p 32000
01/04/2008 0.49p 0.51p 0.49p 0.51p 263530
31/03/2008 0.48p 0.49p 0.48p 0.49p 63380
28/03/2008 0.48p 0.48p 0.48p 0.48p 197220
27/03/2008 0.48p 0.48p 0.47p 0.48p 162010
26/03/2008 0.47p 0.48p 0.47p 0.47p 92320
25/03/2008 0.47p 0.48p 0.47p 0.47p 262730
20/03/2008 0.46p 0.46p 0.46p 0.46p 113910
19/03/2008 0.47p 0.47p 0.46p 0.47p 87660
18/03/2008 0.46p 0.46p 0.46p 0.46p 74250
17/03/2008 0.46p 0.47p 0.45p 0.46p 158500
14/03/2008 0.47p 0.48p 0.47p 0.47p 85710
13/03/2008 0.47p 0.48p 0.47p 0.48p 35000
12/03/2008 0.48p 0.48p 0.48p 0.48p 83370
11/03/2008 0.47p 0.48p 0.47p 0.48p 74790
10/03/2008 0.47p 0.48p 0.47p 0.48p 99780
07/03/2008 0.48p 0.48p 0.48p 0.48p 23250
06/03/2008 0.48p 0.48p 0.47p 0.48p 39090
05/03/2008 0.48p 0.48p 0.48p 0.48p 6080
04/03/2008 0.48p 0.48p 0.48p 0.48p 2640
03/03/2008 0.48p 0.48p 0.48p 0.48p 123000
29/02/2008 0.49p 0.49p 0.48p 0.49p 101380
28/02/2008 0.49p 0.50p 0.49p 0.49p 139110
27/02/2008 0.49p 0.49p 0.49p 0.49p 55730
26/02/2008 0.49p 0.49p 0.49p 0.49p 78470
25/02/2008 0.48p 0.48p 0.47p 0.48p 101650
22/02/2008 0.47p 0.47p 0.47p 0.47p 173700
21/02/2008 0.47p 0.48p 0.47p 0.48p 70430
20/02/2008 0.47p 0.47p 0.47p 0.47p 34900
19/02/2008 0.47p 0.48p 0.47p 0.48p 133230
18/02/2008 0.47p 0.47p 0.47p 0.47p 45620
15/02/2008 0.47p 0.47p 0.47p 0.47p 110280
14/02/2008 0.47p 0.48p 0.47p 0.48p 64720
13/02/2008 0.46p 0.47p 0.46p 0.47p 92900
12/02/2008 0.45p 0.46p 0.45p 0.46p 68680
11/02/2008 0.45p 0.45p 0.45p 0.45p 31720
08/02/2008 0.45p 0.45p 0.45p 0.45p 431880
07/02/2008 0.44p 0.45p 0.44p 0.45p 53090
06/02/2008 0.45p 0.46p 0.44p 0.46p 159390
05/02/2008 0.46p 0.46p 0.45p 0.45p 95260
04/02/2008 0.46p 0.47p 0.46p 0.47p 23660
01/02/2008 0.46p 0.46p 0.45p 0.46p 72690
31/01/2008 0.45p 0.45p 0.45p 0.45p 751120
30/01/2008 0.45p 0.45p 0.45p 0.45p 8100
29/01/2008 0.46p 0.46p 0.45p 0.45p 268140
28/01/2008 0.45p 0.46p 0.45p 0.45p 118960
25/01/2008 0.45p 0.46p 0.45p 0.46p 575300
24/01/2008 0.44p 0.46p 0.44p 0.46p 270170
23/01/2008 0.44p 0.45p 0.43p 0.44p 135160
22/01/2008 0.43p 0.45p 0.42p 0.44p 460540
21/01/2008 0.45p 0.46p 0.43p 0.43p 1305040
18/01/2008 0.44p 0.46p 0.44p 0.46p 231920
17/01/2008 0.45p 0.45p 0.44p 0.45p 231230
16/01/2008 0.45p 0.47p 0.45p 0.45p 248060
15/01/2008 0.47p 0.47p 0.47p 0.47p 110220
14/01/2008 0.47p 0.47p 0.47p 0.47p 45710
11/01/2008 0.47p 0.47p 0.47p 0.47p 77750
10/01/2008 0.48p 0.48p 0.47p 0.47p 688050
09/01/2008 0.47p 0.48p 0.47p 0.48p 462890
08/01/2008 0.47p 0.47p 0.47p 0.47p 101410
07/01/2008 0.47p 0.47p 0.47p 0.47p 513000
04/01/2008 0.48p 0.48p 0.47p 0.47p 3162000
03/01/2008 0.48p 0.48p 0.48p 0.48p 1218500
02/01/2008 0.48p 0.48p 0.48p 0.48p 269760
31/12/2007 0.48p 0.48p 0.48p 0.48p 25000
28/12/2007 0.49p 0.49p 0.48p 0.48p 56600
27/12/2007 0.48p 0.48p 0.48p 0.48p 36360
24/12/2007 0.48p 0.49p 0.48p 0.49p 0
21/12/2007 0.47p 0.48p 0.47p 0.48p 161780
20/12/2007 0.46p 0.47p 0.46p 0.47p 38670
19/12/2007 0.46p 0.47p 0.46p 0.46p 493070
18/12/2007 0.47p 0.47p 0.46p 0.47p 589890
17/12/2007 0.48p 0.48p 0.47p 0.47p 302970
14/12/2007 0.48p 0.48p 0.48p 0.48p 151470
13/12/2007 0.49p 0.49p 0.48p 0.49p 153960
12/12/2007 0.50p 0.50p 0.49p 0.49p 104800
11/12/2007 0.50p 0.50p 0.50p 0.50p 10790
10/12/2007 0.50p 0.50p 0.50p 0.50p 66290
07/12/2007 0.50p 0.50p 0.50p 0.50p 36910
06/12/2007 0.50p 0.50p 0.49p 0.50p 335570
05/12/2007 0.50p 0.50p 0.50p 0.50p 242440
04/12/2007 0.50p 0.50p 0.49p 0.49p 171780
03/12/2007 0.50p 0.51p 0.50p 0.50p 47000
30/11/2007 0.49p 0.51p 0.49p 0.51p 81930
29/11/2007 0.50p 0.50p 0.50p 0.50p 78000
28/11/2007 0.48p 0.49p 0.48p 0.50p 105110
27/11/2007 0.48p 0.49p 0.48p 0.49p 113760
26/11/2007 0.49p 0.49p 0.49p 0.49p 551120
23/11/2007 0.48p 0.49p 0.48p 0.49p 521440
22/11/2007 0.47p 0.47p 0.47p 0.48p 238330
21/11/2007 0.48p 0.49p 0.48p 0.48p 3170
20/11/2007 0.48p 0.48p 0.48p 0.49p 68540
19/11/2007 0.49p 0.49p 0.48p 0.49p 255520
16/11/2007 0.49p 0.49p 0.49p 0.49p 50500
15/11/2007 0.50p 0.50p 0.49p 0.50p 472830
14/11/2007 0.50p 0.50p 0.50p 0.50p 221630

*Close Price adjusted for both dividends and splits