Henderson EuroTrust (HNE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/07/2005 0.33p 0.33p 0.33p 0.33p 126300
01/07/2005 0.33p 0.33p 0.33p 0.33p 246580
30/06/2005 0.33p 0.33p 0.33p 0.33p 116570
29/06/2005 0.33p 0.33p 0.33p 0.33p 1614500
28/06/2005 0.33p 0.33p 0.33p 0.33p 239350
27/06/2005 0.33p 0.33p 0.33p 0.33p 65670
24/06/2005 0.33p 0.33p 0.33p 0.33p 194690
23/06/2005 0.33p 0.33p 0.33p 0.33p 227290
22/06/2005 0.33p 0.33p 0.33p 0.33p 537290
21/06/2005 0.33p 0.33p 0.33p 0.33p 687250
20/06/2005 0.33p 0.33p 0.33p 0.33p 106780
17/06/2005 0.33p 0.33p 0.33p 0.33p 183940
16/06/2005 0.33p 0.33p 0.33p 0.33p 23460
15/06/2005 0.33p 0.33p 0.33p 0.33p 67070
14/06/2005 0.33p 0.33p 0.33p 0.33p 90870
13/06/2005 0.33p 0.33p 0.33p 0.33p 164300
10/06/2005 0.33p 0.33p 0.33p 0.33p 128480
09/06/2005 0.33p 0.33p 0.33p 0.33p 161920
08/06/2005 0.33p 0.33p 0.33p 0.33p 137500
07/06/2005 0.33p 0.33p 0.33p 0.33p 129380
06/06/2005 0.33p 0.33p 0.33p 0.33p 19000
03/06/2005 0.33p 0.33p 0.33p 0.33p 113160
02/06/2005 0.33p 0.33p 0.33p 0.33p 188030
01/06/2005 0.33p 0.33p 0.33p 0.33p 876340
31/05/2005 0.33p 0.33p 0.33p 0.33p 181960
27/05/2005 0.33p 0.33p 0.33p 0.33p 51550
26/05/2005 0.33p 0.33p 0.33p 0.33p 121790
25/05/2005 0.33p 0.33p 0.33p 0.33p 253670
24/05/2005 0.33p 0.33p 0.33p 0.33p 617600
23/05/2005 0.33p 0.33p 0.33p 0.33p 371760
20/05/2005 0.33p 0.33p 0.33p 0.33p 220290
19/05/2005 0.33p 0.33p 0.32p 0.33p 347550
18/05/2005 0.32p 0.32p 0.32p 0.32p 416050
17/05/2005 0.32p 0.32p 0.32p 0.32p 200040
16/05/2005 0.32p 0.32p 0.32p 0.32p 194600
13/05/2005 0.32p 0.32p 0.32p 0.32p 233630
12/05/2005 0.32p 0.32p 0.32p 0.32p 51650
11/05/2005 0.32p 0.32p 0.32p 0.32p 59410
10/05/2005 0.32p 0.32p 0.32p 0.32p 229910
09/05/2005 0.32p 0.32p 0.32p 0.32p 118270
06/05/2005 0.32p 0.32p 0.32p 0.32p 165480
05/05/2005 0.32p 0.32p 0.32p 0.32p 113080
04/05/2005 0.32p 0.32p 0.32p 0.32p 272180
03/05/2005 0.32p 0.32p 0.32p 0.32p 61030
29/04/2005 0.32p 0.32p 0.32p 0.32p 142670
28/04/2005 0.32p 0.32p 0.32p 0.32p 185140
27/04/2005 0.33p 0.33p 0.32p 0.32p 259790
26/04/2005 0.33p 0.33p 0.33p 0.33p 132840
25/04/2005 0.33p 0.33p 0.33p 0.33p 102580
22/04/2005 0.33p 0.33p 0.33p 0.33p 571750
21/04/2005 0.33p 0.33p 0.33p 0.33p 182630
20/04/2005 0.33p 0.33p 0.33p 0.33p 191750
19/04/2005 0.33p 0.33p 0.33p 0.33p 199650
18/04/2005 0.34p 0.34p 0.33p 0.33p 55600
15/04/2005 0.34p 0.34p 0.34p 0.34p 109960
14/04/2005 0.34p 0.34p 0.34p 0.34p 269720
13/04/2005 0.34p 0.34p 0.34p 0.34p 60000
12/04/2005 0.34p 0.34p 0.34p 0.34p 46910
11/04/2005 0.34p 0.34p 0.34p 0.34p 19250
08/04/2005 0.34p 0.34p 0.34p 0.34p 54260
07/04/2005 0.34p 0.34p 0.34p 0.34p 49960
06/04/2005 0.34p 0.34p 0.34p 0.34p 130000
05/04/2005 0.34p 0.34p 0.34p 0.34p 159920
04/04/2005 0.34p 0.34p 0.34p 0.34p 99770
01/04/2005 0.34p 0.34p 0.34p 0.34p 113280
31/03/2005 0.34p 0.34p 0.34p 0.34p 56930
30/03/2005 0.34p 0.34p 0.34p 0.34p 252000
29/03/2005 0.34p 0.34p 0.34p 0.34p 140940
24/03/2005 0.34p 0.34p 0.34p 0.34p 167800
23/03/2005 0.34p 0.34p 0.34p 0.34p 415830
22/03/2005 0.34p 0.34p 0.34p 0.34p 304450
21/03/2005 0.34p 0.34p 0.34p 0.34p 440110
18/03/2005 0.34p 0.34p 0.34p 0.34p 255820
17/03/2005 0.34p 0.34p 0.34p 0.34p 276000
16/03/2005 0.34p 0.34p 0.34p 0.34p 211700
15/03/2005 0.34p 0.34p 0.34p 0.34p 154920
14/03/2005 0.33p 0.34p 0.33p 0.34p 807890
11/03/2005 0.33p 0.33p 0.33p 0.33p 361160
10/03/2005 0.33p 0.33p 0.33p 0.33p 113890
09/03/2005 0.33p 0.33p 0.33p 0.33p 93560
08/03/2005 0.33p 0.33p 0.33p 0.33p 364630
07/03/2005 0.33p 0.33p 0.33p 0.33p 507970
04/03/2005 0.33p 0.33p 0.33p 0.33p 276580
03/03/2005 0.33p 0.33p 0.32p 0.33p 105890
02/03/2005 0.32p 0.32p 0.32p 0.32p 33250
01/03/2005 0.32p 0.32p 0.32p 0.32p 214350
28/02/2005 0.32p 0.32p 0.32p 0.32p 90900
25/02/2005 0.32p 0.32p 0.32p 0.32p 66690
24/02/2005 0.32p 0.32p 0.32p 0.32p 113780
23/02/2005 0.32p 0.32p 0.32p 0.32p 47500
22/02/2005 0.32p 0.32p 0.32p 0.32p 146760
21/02/2005 0.32p 0.33p 0.32p 0.32p 6091160
18/02/2005 0.33p 0.33p 0.33p 0.33p 5134210
17/02/2005 0.33p 0.33p 0.32p 0.33p 197690
16/02/2005 0.32p 0.32p 0.32p 0.32p 40540
15/02/2005 0.32p 0.32p 0.32p 0.32p 211130
14/02/2005 0.32p 0.32p 0.32p 0.32p 83540
11/02/2005 0.32p 0.32p 0.32p 0.32p 65970
10/02/2005 0.32p 0.32p 0.32p 0.32p 158850
09/02/2005 0.32p 0.32p 0.32p 0.32p 429580
08/02/2005 0.32p 0.32p 0.32p 0.32p 112070
07/02/2005 0.31p 0.32p 0.31p 0.32p 66920
04/02/2005 0.31p 0.31p 0.31p 0.31p 357800
03/02/2005 0.31p 0.31p 0.31p 0.31p 25480
02/02/2005 0.31p 0.31p 0.31p 0.31p 105800
01/02/2005 0.30p 0.31p 0.30p 0.31p 223580
31/01/2005 0.30p 0.30p 0.30p 0.30p 547680
28/01/2005 0.30p 0.30p 0.30p 0.30p 382460
27/01/2005 0.30p 0.30p 0.30p 0.30p 586980
26/01/2005 0.30p 0.30p 0.30p 0.30p 4250
25/01/2005 0.30p 0.30p 0.30p 0.30p 513810
24/01/2005 0.30p 0.30p 0.30p 0.30p 63270
21/01/2005 0.30p 0.30p 0.30p 0.30p 326800
20/01/2005 0.30p 0.30p 0.30p 0.30p 166580
19/01/2005 0.30p 0.30p 0.30p 0.30p 67500
18/01/2005 0.30p 0.30p 0.30p 0.30p 457040
17/01/2005 0.30p 0.30p 0.30p 0.30p 87630
14/01/2005 0.30p 0.30p 0.30p 0.30p 285590
13/01/2005 0.30p 0.30p 0.30p 0.30p 327290
12/01/2005 0.30p 0.30p 0.30p 0.30p 120280
11/01/2005 0.30p 0.30p 0.30p 0.30p 80210
10/01/2005 0.30p 0.30p 0.30p 0.30p 249670
07/01/2005 0.30p 0.30p 0.30p 0.30p 350980
06/01/2005 0.30p 0.30p 0.30p 0.30p 56840
05/01/2005 0.30p 0.30p 0.30p 0.30p 251520
04/01/2005 0.29p 0.30p 0.29p 0.30p 278400
31/12/2004 0.29p 0.29p 0.29p 0.29p 382620
30/12/2004 0.29p 0.29p 0.29p 0.29p 1143630
29/12/2004 0.29p 0.29p 0.29p 0.29p 1130600
24/12/2004 0.29p 0.29p 0.29p 0.29p 229620
23/12/2004 0.29p 0.29p 0.29p 0.29p 9582350
22/12/2004 0.29p 0.29p 0.29p 0.29p 64300
21/12/2004 0.29p 0.29p 0.29p 0.29p 104870
20/12/2004 0.29p 0.29p 0.29p 0.29p 337690
17/12/2004 0.29p 0.29p 0.29p 0.29p 137100
16/12/2004 0.29p 0.29p 0.29p 0.29p 720820
15/12/2004 0.29p 0.29p 0.29p 0.29p 1201900
14/12/2004 0.29p 0.29p 0.29p 0.29p 154550
13/12/2004 0.29p 0.29p 0.29p 0.29p 137060
10/12/2004 0.29p 0.29p 0.29p 0.29p 88760
09/12/2004 0.29p 0.29p 0.29p 0.29p 166710
08/12/2004 0.29p 0.29p 0.29p 0.29p 3546390
07/12/2004 0.29p 0.29p 0.29p 0.29p 110390
06/12/2004 0.29p 0.29p 0.29p 0.29p 144450
03/12/2004 0.29p 0.29p 0.29p 0.29p 100700
02/12/2004 0.29p 0.29p 0.29p 0.29p 196440
01/12/2004 0.29p 0.29p 0.29p 0.29p 129870
30/11/2004 0.29p 0.29p 0.29p 0.29p 110400
29/11/2004 0.29p 0.29p 0.29p 0.29p 670100
26/11/2004 0.29p 0.29p 0.29p 0.29p 156330
25/11/2004 0.29p 0.29p 0.29p 0.29p 134460
24/11/2004 0.29p 0.29p 0.29p 0.29p 501610
23/11/2004 0.29p 0.29p 0.29p 0.29p 118850
22/11/2004 0.29p 0.29p 0.29p 0.29p 414550
19/11/2004 0.29p 0.29p 0.29p 0.29p 259730
18/11/2004 0.29p 0.29p 0.29p 0.29p 404440
17/11/2004 0.28p 0.29p 0.28p 0.29p 183660
16/11/2004 0.28p 0.28p 0.28p 0.28p 420160
15/11/2004 0.29p 0.29p 0.28p 0.28p 242180
12/11/2004 0.28p 0.29p 0.28p 0.29p 520450
11/11/2004 0.28p 0.28p 0.28p 0.28p 216520
10/11/2004 0.28p 0.28p 0.28p 0.28p 11250
09/11/2004 0.28p 0.28p 0.28p 0.28p 1475230
08/11/2004 0.28p 0.28p 0.28p 0.28p 383310
05/11/2004 0.28p 0.28p 0.28p 0.28p 206830
04/11/2004 0.28p 0.28p 0.28p 0.28p 37020
03/11/2004 0.28p 0.28p 0.28p 0.28p 1451470
02/11/2004 0.28p 0.28p 0.28p 0.28p 155030
01/11/2004 0.28p 0.28p 0.28p 0.28p 45610
29/10/2004 0.28p 0.28p 0.28p 0.28p 95710
28/10/2004 0.28p 0.28p 0.28p 0.28p 115250
27/10/2004 0.27p 0.28p 0.27p 0.28p 45520
26/10/2004 0.27p 0.27p 0.27p 0.27p 69190
25/10/2004 0.27p 0.27p 0.27p 0.27p 1108400
22/10/2004 0.27p 0.27p 0.27p 0.27p 147650
21/10/2004 0.27p 0.27p 0.27p 0.27p 283000
20/10/2004 0.27p 0.27p 0.27p 0.27p 188930
19/10/2004 0.27p 0.27p 0.27p 0.27p 361230
18/10/2004 0.27p 0.27p 0.27p 0.27p 365390
15/10/2004 0.27p 0.27p 0.27p 0.27p 64370
14/10/2004 0.27p 0.28p 0.27p 0.27p 177590
13/10/2004 0.28p 0.28p 0.28p 0.28p 125870
12/10/2004 0.28p 0.28p 0.28p 0.28p 6530460
11/10/2004 0.28p 0.28p 0.28p 0.28p 125750
08/10/2004 0.28p 0.28p 0.28p 0.28p 228080
07/10/2004 0.28p 0.28p 0.28p 0.28p 545000
06/10/2004 0.28p 0.28p 0.28p 0.28p 222300
05/10/2004 0.28p 0.28p 0.28p 0.28p 1638470
04/10/2004 0.27p 0.28p 0.27p 0.28p 63750
01/10/2004 0.27p 0.27p 0.27p 0.27p 329050
30/09/2004 0.27p 0.27p 0.27p 0.27p 183290
29/09/2004 0.27p 0.27p 0.27p 0.27p 115000
28/09/2004 0.27p 0.27p 0.27p 0.27p 212680
27/09/2004 0.27p 0.27p 0.27p 0.27p 2101600
24/09/2004 0.27p 0.27p 0.27p 0.27p 129030
23/09/2004 0.27p 0.27p 0.27p 0.27p 143120
22/09/2004 0.27p 0.27p 0.27p 0.27p 128650
21/09/2004 0.27p 0.27p 0.27p 0.27p 481900
20/09/2004 0.27p 0.27p 0.27p 0.27p 21150
17/09/2004 0.26p 0.27p 0.26p 0.27p 40160

*Close Price adjusted for both dividends and splits