Henderson EuroTrust (HNE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/01/2007 0.50p 0.50p 0.50p 0.50p 36110
29/01/2007 0.49p 0.49p 0.49p 0.50p 100430
26/01/2007 0.49p 0.49p 0.49p 0.49p 184640
25/01/2007 0.50p 0.49p 0.49p 0.50p 88240
24/01/2007 0.49p 0.49p 0.49p 0.50p 61850
23/01/2007 0.49p 0.49p 0.49p 0.49p 261700
22/01/2007 0.50p 0.50p 0.50p 0.50p 58900
19/01/2007 0.50p 0.50p 0.50p 0.50p 273890
18/01/2007 0.50p 0.50p 0.50p 0.50p 227670
17/01/2007 0.50p 0.50p 0.50p 0.50p 53030
16/01/2007 0.50p 0.50p 0.50p 0.50p 164060
15/01/2007 0.50p 0.50p 0.50p 0.50p 26390
12/01/2007 0.50p 0.50p 0.50p 0.50p 199620
11/01/2007 0.49p 0.50p 0.49p 0.50p 33220
10/01/2007 0.50p 0.50p 0.49p 0.50p 1527290
09/01/2007 0.50p 0.50p 0.50p 0.50p 138140
08/01/2007 0.50p 0.50p 0.49p 0.50p 275520
05/01/2007 0.50p 0.50p 0.50p 0.50p 147290
04/01/2007 0.50p 0.50p 0.50p 0.50p 137210
03/01/2007 0.50p 0.50p 0.50p 0.50p 84030
02/01/2007 0.50p 0.50p 0.50p 0.50p 1301290
29/12/2006 0.50p 0.50p 0.50p 0.50p 62460
28/12/2006 0.49p 0.49p 0.49p 0.50p 17100
27/12/2006 0.50p 0.50p 0.50p 0.49p 58380
22/12/2006 0.50p 0.49p 0.49p 0.50p 49780
21/12/2006 0.49p 0.50p 0.49p 0.50p 44280
20/12/2006 0.49p 0.49p 0.49p 0.50p 175550
19/12/2006 0.49p 0.49p 0.49p 0.49p 22020
18/12/2006 0.49p 0.49p 0.49p 0.49p 50210
15/12/2006 0.49p 0.49p 0.49p 0.49p 166780
14/12/2006 0.49p 0.49p 0.49p 0.49p 122670
13/12/2006 0.49p 0.49p 0.49p 0.49p 106980
12/12/2006 0.49p 0.49p 0.49p 0.49p 60610
11/12/2006 0.49p 0.49p 0.49p 0.49p 92500
08/12/2006 0.49p 0.49p 0.49p 0.49p 60130
07/12/2006 0.49p 0.49p 0.49p 0.49p 120970
06/12/2006 0.49p 0.49p 0.49p 0.49p 55500
05/12/2006 0.49p 0.49p 0.49p 0.49p 140280
04/12/2006 0.49p 0.49p 0.49p 0.49p 117800
01/12/2006 0.48p 0.48p 0.48p 0.49p 69960
30/11/2006 0.48p 0.49p 0.48p 0.48p 72990
29/11/2006 0.48p 0.49p 0.48p 0.49p 76490
28/11/2006 0.49p 0.49p 0.48p 0.48p 132120
27/11/2006 0.48p 0.48p 0.48p 0.49p 368840
24/11/2006 0.49p 0.49p 0.48p 0.48p 263550
23/11/2006 0.50p 0.50p 0.49p 0.49p 33720
22/11/2006 0.50p 0.50p 0.49p 0.50p 2353400
21/11/2006 0.50p 0.50p 0.50p 0.50p 255610
20/11/2006 0.49p 0.50p 0.49p 0.50p 198230
17/11/2006 0.49p 0.49p 0.49p 0.50p 108460
16/11/2006 0.49p 0.49p 0.49p 0.49p 151550
15/11/2006 0.49p 0.49p 0.49p 0.49p 245130
14/11/2006 0.48p 0.49p 0.48p 0.49p 404470
13/11/2006 0.48p 0.48p 0.48p 0.48p 518700
10/11/2006 0.48p 0.48p 0.48p 0.48p 250150
09/11/2006 0.48p 0.48p 0.48p 0.48p 28860
08/11/2006 0.47p 0.48p 0.47p 0.48p 23300
07/11/2006 0.47p 0.47p 0.47p 0.48p 160090
06/11/2006 0.47p 0.47p 0.47p 0.47p 66850
03/11/2006 0.47p 0.47p 0.47p 0.47p 155460
02/11/2006 0.47p 0.47p 0.47p 0.47p 36160
01/11/2006 0.47p 0.47p 0.47p 0.47p 106640
31/10/2006 0.47p 0.47p 0.47p 0.47p 445640
30/10/2006 0.47p 0.48p 0.47p 0.47p 300260
27/10/2006 0.48p 0.48p 0.48p 0.48p 133200
26/10/2006 0.49p 0.49p 0.49p 0.48p 72900
25/10/2006 0.47p 0.48p 0.47p 0.47p 129070
24/10/2006 0.48p 0.48p 0.47p 0.47p 109390
23/10/2006 0.48p 0.48p 0.47p 0.47p 109620
20/10/2006 0.47p 0.47p 0.47p 0.47p 73520
19/10/2006 0.47p 0.47p 0.47p 0.47p 56590
18/10/2006 0.47p 0.47p 0.47p 0.47p 113490
17/10/2006 0.47p 0.47p 0.47p 0.47p 71320
16/10/2006 0.47p 0.47p 0.47p 0.47p 278940
13/10/2006 0.47p 0.47p 0.46p 0.47p 86890
12/10/2006 0.46p 0.47p 0.46p 0.47p 65920
11/10/2006 0.47p 0.47p 0.46p 0.46p 82000
10/10/2006 0.46p 0.47p 0.46p 0.47p 95710
09/10/2006 0.46p 0.46p 0.46p 0.46p 24000
06/10/2006 0.46p 0.46p 0.46p 0.46p 144250
05/10/2006 0.46p 0.46p 0.46p 0.46p 130200
04/10/2006 0.46p 0.46p 0.46p 0.46p 45770
03/10/2006 0.46p 0.46p 0.46p 0.46p 729170
02/10/2006 0.46p 0.46p 0.46p 0.46p 133020
29/09/2006 0.46p 0.46p 0.46p 0.46p 352790
28/09/2006 0.45p 0.45p 0.45p 0.45p 61260
27/09/2006 0.45p 0.46p 0.45p 0.46p 24580
26/09/2006 0.45p 0.45p 0.45p 0.45p 120970
25/09/2006 0.45p 0.45p 0.45p 0.45p 21480
22/09/2006 0.46p 0.46p 0.45p 0.45p 215590
21/09/2006 0.46p 0.46p 0.46p 0.46p 47500
20/09/2006 0.45p 0.46p 0.45p 0.46p 210500
19/09/2006 0.45p 0.45p 0.45p 0.45p 150190
18/09/2006 0.46p 0.46p 0.46p 0.46p 20290
15/09/2006 0.46p 0.46p 0.46p 0.46p 28540
14/09/2006 0.46p 0.46p 0.46p 0.46p 615860
13/09/2006 0.46p 0.46p 0.46p 0.46p 59900
12/09/2006 0.46p 0.46p 0.46p 0.46p 72640
11/09/2006 0.46p 0.46p 0.46p 0.46p 10280
08/09/2006 0.46p 0.46p 0.46p 0.46p 219300
07/09/2006 0.46p 0.46p 0.46p 0.46p 48650
06/09/2006 0.46p 0.46p 0.46p 0.46p 6476300
05/09/2006 0.46p 0.46p 0.46p 0.46p 1261610
04/09/2006 0.45p 0.45p 0.45p 0.45p 234950
01/09/2006 0.45p 0.45p 0.45p 0.45p 41870
31/08/2006 0.45p 0.45p 0.45p 0.45p 142250
30/08/2006 0.45p 0.45p 0.45p 0.45p 654770
29/08/2006 0.45p 0.45p 0.45p 0.45p 55760
25/08/2006 0.44p 0.45p 0.44p 0.45p 1312710
24/08/2006 0.45p 0.45p 0.45p 0.45p 148480
23/08/2006 0.45p 0.45p 0.44p 0.45p 3978400
22/08/2006 0.44p 0.45p 0.44p 0.45p 66310
21/08/2006 0.44p 0.44p 0.44p 0.44p 508430
18/08/2006 0.44p 0.44p 0.44p 0.44p 221960
17/08/2006 0.44p 0.44p 0.44p 0.44p 1093750
16/08/2006 0.44p 0.44p 0.44p 0.44p 277690
15/08/2006 0.44p 0.44p 0.44p 0.44p 2064150
14/08/2006 0.44p 0.44p 0.44p 0.44p 109540
11/08/2006 0.44p 0.44p 0.44p 0.44p 12679440
10/08/2006 0.44p 0.44p 0.44p 0.44p 45870
09/08/2006 0.43p 0.44p 0.43p 0.44p 482250
08/08/2006 0.43p 0.44p 0.43p 0.43p 978140
07/08/2006 0.44p 0.44p 0.44p 0.44p 433850
04/08/2006 0.44p 0.44p 0.44p 0.44p 208940
03/08/2006 0.44p 0.44p 0.44p 0.44p 361550
02/08/2006 0.44p 0.44p 0.44p 0.44p 1519490
01/08/2006 0.44p 0.44p 0.44p 0.44p 138820
31/07/2006 0.44p 0.44p 0.44p 0.44p 853050
28/07/2006 0.44p 0.44p 0.44p 0.44p 1780220
27/07/2006 0.44p 0.44p 0.43p 0.44p 401200
26/07/2006 0.43p 0.43p 0.43p 0.43p 234480
25/07/2006 0.44p 0.44p 0.43p 0.43p 316680
24/07/2006 0.43p 0.44p 0.43p 0.43p 179050
21/07/2006 0.44p 0.44p 0.43p 0.43p 141840
20/07/2006 0.44p 0.44p 0.43p 0.43p 272970
19/07/2006 0.43p 0.44p 0.43p 0.44p 37210
18/07/2006 0.43p 0.43p 0.43p 0.43p 4168740
17/07/2006 0.44p 0.45p 0.43p 0.43p 135950
14/07/2006 0.45p 0.46p 0.44p 0.44p 588110
13/07/2006 0.46p 0.46p 0.45p 0.45p 31540
12/07/2006 0.46p 0.46p 0.46p 0.46p 7350
11/07/2006 0.46p 0.46p 0.46p 0.46p 113630
10/07/2006 0.46p 0.46p 0.46p 0.46p 53110
07/07/2006 0.45p 0.46p 0.45p 0.46p 34580
06/07/2006 0.45p 0.45p 0.45p 0.45p 45640
05/07/2006 0.45p 0.45p 0.45p 0.45p 24190
04/07/2006 0.45p 0.45p 0.45p 0.45p 326890
03/07/2006 0.44p 0.44p 0.44p 0.44p 206990
30/06/2006 0.44p 0.44p 0.43p 0.43p 161890
29/06/2006 0.43p 0.43p 0.43p 0.43p 60530
28/06/2006 0.43p 0.43p 0.43p 0.43p 56240
27/06/2006 0.43p 0.43p 0.43p 0.43p 611330
26/06/2006 0.43p 0.43p 0.42p 0.42p 154270
23/06/2006 0.43p 0.43p 0.43p 0.43p 28980
22/06/2006 0.43p 0.43p 0.43p 0.43p 1659890
21/06/2006 0.42p 0.42p 0.42p 0.42p 215850
20/06/2006 0.42p 0.42p 0.42p 0.42p 205050
19/06/2006 0.42p 0.42p 0.42p 0.42p 740
16/06/2006 0.43p 0.43p 0.42p 0.42p 88150
15/06/2006 0.41p 0.42p 0.41p 0.42p 147900
14/06/2006 0.40p 0.40p 0.40p 0.40p 216430
13/06/2006 0.40p 0.40p 0.40p 0.40p 672590
12/06/2006 0.42p 0.42p 0.41p 0.41p 250900
09/06/2006 0.41p 0.42p 0.41p 0.42p 4191030
08/06/2006 0.42p 0.42p 0.41p 0.41p 235160
07/06/2006 0.43p 0.43p 0.42p 0.43p 130000
06/06/2006 0.44p 0.44p 0.42p 0.43p 480700
05/06/2006 0.45p 0.45p 0.44p 0.44p 100080
02/06/2006 0.44p 0.45p 0.44p 0.45p 255740
01/06/2006 0.44p 0.44p 0.44p 0.44p 182620
31/05/2006 0.43p 0.44p 0.43p 0.44p 201350
30/05/2006 0.44p 0.44p 0.43p 0.43p 184870
26/05/2006 0.44p 0.44p 0.44p 0.44p 280090
25/05/2006 0.43p 0.43p 0.43p 0.43p 231020
24/05/2006 0.43p 0.43p 0.42p 0.42p 347790
23/05/2006 0.42p 0.43p 0.41p 0.43p 603060
22/05/2006 0.43p 0.43p 0.41p 0.41p 452130
19/05/2006 0.43p 0.43p 0.43p 0.43p 304470
18/05/2006 0.44p 0.44p 0.44p 0.44p 197240
17/05/2006 0.46p 0.46p 0.44p 0.44p 365940
16/05/2006 0.45p 0.46p 0.45p 0.46p 272120
15/05/2006 0.47p 0.47p 0.45p 0.45p 727840
12/05/2006 0.47p 0.47p 0.47p 0.47p 355510
11/05/2006 0.48p 0.48p 0.48p 0.48p 169950
10/05/2006 0.48p 0.48p 0.48p 0.48p 299600
09/05/2006 0.48p 0.48p 0.48p 0.48p 230650
08/05/2006 0.47p 0.48p 0.47p 0.48p 184670
05/05/2006 0.47p 0.47p 0.47p 0.47p 492820
04/05/2006 0.47p 0.47p 0.47p 0.47p 208990
03/05/2006 0.47p 0.47p 0.47p 0.47p 214850
02/05/2006 0.47p 0.47p 0.47p 0.47p 104960
28/04/2006 0.47p 0.47p 0.47p 0.47p 301740
27/04/2006 0.47p 0.47p 0.47p 0.47p 399590
26/04/2006 0.47p 0.47p 0.47p 0.47p 582550
25/04/2006 0.47p 0.47p 0.47p 0.47p 134530
24/04/2006 0.47p 0.47p 0.47p 0.47p 98170
21/04/2006 0.47p 0.47p 0.47p 0.47p 541580
20/04/2006 0.47p 0.47p 0.47p 0.47p 410900
19/04/2006 0.46p 0.47p 0.46p 0.47p 571930
18/04/2006 0.46p 0.46p 0.46p 0.46p 200650

*Close Price adjusted for both dividends and splits