Henderson EuroTrust (HNE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/04/2006 0.46p 0.46p 0.46p 0.46p 182500
12/04/2006 0.47p 0.47p 0.46p 0.46p 229330
11/04/2006 0.48p 0.48p 0.47p 0.48p 170910
10/04/2006 0.48p 0.48p 0.48p 0.48p 141380
07/04/2006 0.48p 0.48p 0.48p 0.48p 495890
06/04/2006 0.48p 0.48p 0.48p 0.48p 1048820
05/04/2006 0.48p 0.48p 0.48p 0.48p 82010
04/04/2006 0.47p 0.48p 0.47p 0.48p 337550
03/04/2006 0.47p 0.48p 0.47p 0.48p 179080
31/03/2006 0.47p 0.47p 0.47p 0.47p 265250
30/03/2006 0.47p 0.47p 0.47p 0.47p 916090
29/03/2006 0.47p 0.47p 0.47p 0.47p 368140
28/03/2006 0.47p 0.47p 0.47p 0.47p 868830
27/03/2006 0.47p 0.47p 0.47p 0.47p 333700
24/03/2006 0.47p 0.47p 0.47p 0.47p 524700
23/03/2006 0.47p 0.47p 0.47p 0.47p 377540
22/03/2006 0.47p 0.47p 0.47p 0.47p 134580
21/03/2006 0.47p 0.47p 0.47p 0.47p 238260
20/03/2006 0.47p 0.48p 0.47p 0.48p 276840
17/03/2006 0.47p 0.48p 0.47p 0.47p 384360
16/03/2006 0.47p 0.47p 0.47p 0.47p 96940
15/03/2006 0.46p 0.47p 0.46p 0.47p 234330
14/03/2006 0.46p 0.47p 0.46p 0.47p 1159040
13/03/2006 0.45p 0.46p 0.45p 0.46p 330970
10/03/2006 0.46p 0.46p 0.45p 0.45p 717100
09/03/2006 0.46p 0.46p 0.45p 0.46p 1980200
08/03/2006 0.45p 0.46p 0.45p 0.45p 693200
07/03/2006 0.46p 0.46p 0.45p 0.45p 528380
06/03/2006 0.46p 0.46p 0.46p 0.46p 197680
03/03/2006 0.46p 0.46p 0.46p 0.46p 474750
02/03/2006 0.46p 0.46p 0.46p 0.46p 835810
01/03/2006 0.46p 0.46p 0.45p 0.46p 578810
28/02/2006 0.46p 0.46p 0.46p 0.46p 185030
27/02/2006 0.46p 0.46p 0.46p 0.46p 4058370
24/02/2006 0.46p 0.46p 0.46p 0.46p 460930
23/02/2006 0.45p 0.46p 0.45p 0.46p 359590
22/02/2006 0.45p 0.45p 0.45p 0.45p 827070
21/02/2006 0.45p 0.45p 0.45p 0.45p 374970
20/02/2006 0.45p 0.45p 0.45p 0.45p 55790
17/02/2006 0.45p 0.45p 0.45p 0.45p 71190
16/02/2006 0.45p 0.45p 0.45p 0.45p 382120
15/02/2006 0.45p 0.45p 0.45p 0.45p 320970
14/02/2006 0.45p 0.45p 0.45p 0.45p 282960
13/02/2006 0.45p 0.45p 0.45p 0.45p 197430
10/02/2006 0.45p 0.45p 0.45p 0.45p 80960
09/02/2006 0.44p 0.45p 0.44p 0.45p 1097960
08/02/2006 0.44p 0.44p 0.44p 0.44p 119060
07/02/2006 0.44p 0.44p 0.44p 0.44p 473560
06/02/2006 0.44p 0.44p 0.44p 0.44p 161260
03/02/2006 0.44p 0.44p 0.44p 0.44p 697080
02/02/2006 0.44p 0.44p 0.44p 0.44p 126840
01/02/2006 0.44p 0.44p 0.44p 0.44p 40160
31/01/2006 0.44p 0.44p 0.43p 0.44p 319870
30/01/2006 0.44p 0.44p 0.44p 0.44p 1249070
27/01/2006 0.43p 0.44p 0.44p 0.44p 329530
26/01/2006 0.43p 0.44p 0.43p 0.44p 290040
25/01/2006 0.43p 0.43p 0.43p 0.43p 650810
24/01/2006 0.43p 0.44p 0.43p 0.43p 1178940
23/01/2006 0.43p 0.43p 0.43p 0.43p 149790
20/01/2006 0.43p 0.43p 0.43p 0.43p 3166250
19/01/2006 0.43p 0.43p 0.43p 0.43p 137970
18/01/2006 0.42p 0.43p 0.42p 0.43p 180920
17/01/2006 0.43p 0.43p 0.43p 0.43p 197070
16/01/2006 0.43p 0.43p 0.43p 0.43p 246880
13/01/2006 0.43p 0.43p 0.43p 0.43p 547920
12/01/2006 0.43p 0.43p 0.43p 0.43p 354270
11/01/2006 0.43p 0.43p 0.41p 0.43p 573830
10/01/2006 0.43p 0.43p 0.43p 0.43p 800040
09/01/2006 0.43p 0.43p 0.42p 0.43p 262980
06/01/2006 0.42p 0.42p 0.42p 0.42p 242210
05/01/2006 0.42p 0.42p 0.42p 0.42p 785630
04/01/2006 0.41p 0.42p 0.40p 0.42p 781020
03/01/2006 0.40p 0.40p 0.40p 0.40p 212930
30/12/2005 0.40p 0.40p 0.40p 0.40p 86620
29/12/2005 0.40p 0.40p 0.40p 0.40p 99670
28/12/2005 0.40p 0.40p 0.39p 0.40p 795920
23/12/2005 0.40p 0.40p 0.39p 0.40p 273430
22/12/2005 0.39p 0.40p 0.39p 0.39p 1112540
21/12/2005 0.39p 0.40p 0.39p 0.39p 1826020
20/12/2005 0.39p 0.39p 0.39p 0.39p 777150
19/12/2005 0.39p 0.39p 0.39p 0.39p 39800
16/12/2005 0.39p 0.39p 0.39p 0.39p 777660
15/12/2005 0.39p 0.39p 0.39p 0.39p 156200
14/12/2005 0.39p 0.39p 0.39p 0.39p 143010
13/12/2005 0.39p 0.39p 0.39p 0.39p 285660
12/12/2005 0.39p 0.39p 0.38p 0.39p 137630
09/12/2005 0.39p 0.39p 0.39p 0.39p 2946170
08/12/2005 0.39p 0.39p 0.39p 0.39p 132630
07/12/2005 0.39p 0.39p 0.39p 0.39p 322660
06/12/2005 0.38p 0.39p 0.38p 0.39p 484320
05/12/2005 0.39p 0.39p 0.38p 0.39p 293750
02/12/2005 0.39p 0.39p 0.39p 0.39p 343850
01/12/2005 0.39p 0.39p 0.39p 0.39p 242060
30/11/2005 0.39p 0.39p 0.39p 0.39p 70450
29/11/2005 0.39p 0.39p 0.39p 0.39p 430910
28/11/2005 0.39p 0.39p 0.39p 0.39p 160000
25/11/2005 0.39p 0.39p 0.39p 0.39p 27900
24/11/2005 0.39p 0.39p 0.39p 0.39p 156400
23/11/2005 0.39p 0.39p 0.39p 0.39p 135620
22/11/2005 0.39p 0.39p 0.39p 0.39p 61390
21/11/2005 0.39p 0.39p 0.38p 0.39p 95370
18/11/2005 0.38p 0.38p 0.38p 0.38p 83400
17/11/2005 0.38p 0.38p 0.38p 0.38p 99000
16/11/2005 0.38p 0.38p 0.38p 0.38p 132630
15/11/2005 0.38p 0.38p 0.38p 0.38p 316790
14/11/2005 0.38p 0.38p 0.38p 0.38p 189630
11/11/2005 0.38p 0.38p 0.38p 0.38p 367970
10/11/2005 0.38p 0.38p 0.38p 0.38p 29570
09/11/2005 0.38p 0.38p 0.38p 0.38p 380450
08/11/2005 0.37p 0.38p 0.37p 0.38p 16963590
07/11/2005 0.37p 0.37p 0.37p 0.37p 20290
04/11/2005 0.37p 0.38p 0.37p 0.37p 328890
03/11/2005 0.37p 0.38p 0.37p 0.38p 97770
02/11/2005 0.37p 0.37p 0.37p 0.37p 4500
01/11/2005 0.37p 0.37p 0.37p 0.37p 21030
31/10/2005 0.37p 0.37p 0.36p 0.37p 350490
28/10/2005 0.36p 0.36p 0.36p 0.36p 84050
27/10/2005 0.36p 0.37p 0.36p 0.37p 180910
26/10/2005 0.37p 0.37p 0.36p 0.37p 151030
25/10/2005 0.36p 0.36p 0.36p 0.36p 188270
24/10/2005 0.36p 0.36p 0.36p 0.36p 308950
21/10/2005 0.37p 0.37p 0.37p 0.37p 77690
20/10/2005 0.37p 0.37p 0.37p 0.37p 21980
19/10/2005 0.38p 0.38p 0.37p 0.37p 56880
18/10/2005 0.38p 0.38p 0.38p 0.38p 22350
17/10/2005 0.38p 0.38p 0.38p 0.38p 3318900
14/10/2005 0.38p 0.38p 0.38p 0.38p 1449270
13/10/2005 0.39p 0.39p 0.38p 0.38p 376890
12/10/2005 0.39p 0.39p 0.39p 0.39p 209330
11/10/2005 0.40p 0.40p 0.40p 0.40p 69480
10/10/2005 0.40p 0.40p 0.40p 0.40p 3960500
07/10/2005 0.40p 0.40p 0.39p 0.40p 64030
06/10/2005 0.40p 0.40p 0.40p 0.40p 144760
05/10/2005 0.40p 0.40p 0.40p 0.40p 428120
04/10/2005 0.40p 0.40p 0.40p 0.40p 190980
03/10/2005 0.40p 0.40p 0.40p 0.40p 32320
30/09/2005 0.40p 0.40p 0.40p 0.40p 195060
29/09/2005 0.39p 0.40p 0.39p 0.40p 2250
28/09/2005 0.39p 0.39p 0.39p 0.39p 301330
27/09/2005 0.39p 0.39p 0.39p 0.39p 78400
26/09/2005 0.39p 0.39p 0.38p 0.39p 395310
23/09/2005 0.38p 0.38p 0.38p 0.38p 219410
22/09/2005 0.38p 0.38p 0.38p 0.38p 201510
21/09/2005 0.38p 0.38p 0.38p 0.38p 74140
20/09/2005 0.38p 0.38p 0.38p 0.38p 36640
19/09/2005 0.38p 0.38p 0.38p 0.38p 328590
16/09/2005 0.38p 0.38p 0.38p 0.38p 195570
15/09/2005 0.38p 0.38p 0.38p 0.38p 34000
14/09/2005 0.38p 0.38p 0.38p 0.38p 106550
13/09/2005 0.38p 0.38p 0.37p 0.38p 62900
12/09/2005 0.37p 0.37p 0.37p 0.37p 180010
09/09/2005 0.37p 0.37p 0.37p 0.37p 56170
08/09/2005 0.37p 0.37p 0.37p 0.37p 160250
07/09/2005 0.37p 0.37p 0.37p 0.37p 499420
06/09/2005 0.37p 0.37p 0.37p 0.37p 79310
05/09/2005 0.37p 0.37p 0.37p 0.37p 58140
02/09/2005 0.37p 0.37p 0.37p 0.37p 77980
01/09/2005 0.37p 0.37p 0.37p 0.37p 68070
31/08/2005 0.37p 0.37p 0.37p 0.37p 97000
30/08/2005 0.37p 0.37p 0.37p 0.37p 97030
29/08/2005 0.37p 0.37p 0.37p 0.37p 0
26/08/2005 0.37p 0.37p 0.37p 0.37p 74140
25/08/2005 0.37p 0.37p 0.37p 0.37p 335940
24/08/2005 0.37p 0.37p 0.37p 0.37p 40330
23/08/2005 0.37p 0.37p 0.37p 0.37p 68280
22/08/2005 0.37p 0.37p 0.37p 0.37p 99590
19/08/2005 0.37p 0.37p 0.37p 0.37p 238250
18/08/2005 0.37p 0.37p 0.37p 0.37p 7070
17/08/2005 0.37p 0.37p 0.37p 0.37p 77560
16/08/2005 0.37p 0.37p 0.37p 0.37p 55320
15/08/2005 0.37p 0.37p 0.37p 0.37p 20690
12/08/2005 0.37p 0.37p 0.37p 0.37p 220670
11/08/2005 0.37p 0.37p 0.37p 0.37p 0
10/08/2005 0.37p 0.37p 0.37p 0.37p 438590
09/08/2005 0.37p 0.37p 0.37p 0.37p 195570
08/08/2005 0.37p 0.37p 0.37p 0.37p 205340
05/08/2005 0.37p 0.37p 0.37p 0.37p 94050
04/08/2005 0.37p 0.37p 0.37p 0.37p 37360
03/08/2005 0.37p 0.37p 0.37p 0.37p 138200
02/08/2005 0.37p 0.37p 0.37p 0.37p 682830
01/08/2005 0.37p 0.37p 0.37p 0.37p 29260
29/07/2005 0.36p 0.37p 0.36p 0.37p 119670
28/07/2005 0.36p 0.36p 0.36p 0.36p 214640
27/07/2005 0.36p 0.36p 0.36p 0.36p 126610
26/07/2005 0.36p 0.36p 0.36p 0.36p 158350
25/07/2005 0.36p 0.36p 0.36p 0.36p 93170
22/07/2005 0.36p 0.36p 0.36p 0.36p 34560
21/07/2005 0.36p 0.36p 0.36p 0.36p 68450
20/07/2005 0.36p 0.36p 0.36p 0.36p 86080
19/07/2005 0.36p 0.36p 0.36p 0.36p 940390
18/07/2005 0.36p 0.36p 0.36p 0.36p 119720
15/07/2005 0.36p 0.36p 0.36p 0.36p 26640
14/07/2005 0.35p 0.36p 0.35p 0.36p 299080
13/07/2005 0.35p 0.35p 0.35p 0.35p 1225090
12/07/2005 0.35p 0.35p 0.35p 0.35p 311950
11/07/2005 0.35p 0.35p 0.35p 0.35p 81050
08/07/2005 0.35p 0.35p 0.34p 0.35p 89030
07/07/2005 0.34p 0.34p 0.34p 0.34p 44550
06/07/2005 0.34p 0.34p 0.34p 0.34p 157640
05/07/2005 0.34p 0.34p 0.33p 0.34p 717470

*Close Price adjusted for both dividends and splits