Henderson EuroTrust (HNE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/11/2022 125.50p 126.00p 124.80p 125.25p 89859
25/11/2022 126.00p 127.30p 125.50p 126.00p 434209
24/11/2022 127.00p 127.00p 125.50p 126.25p 94855
23/11/2022 127.00p 127.00p 125.50p 126.50p 45873
22/11/2022 126.00p 127.00p 124.00p 127.00p 205677
21/11/2022 124.00p 125.48p 123.50p 125.00p 291115
18/11/2022 125.00p 126.25p 124.50p 124.50p 179936
17/11/2022 127.00p 127.00p 124.50p 125.50p 170411
16/11/2022 126.00p 127.37p 124.50p 125.25p 385163
15/11/2022 126.50p 126.60p 125.50p 126.00p 278268
14/11/2022 125.00p 128.00p 124.50p 126.50p 1560727
11/11/2022 126.00p 128.53p 125.00p 125.75p 163928
10/11/2022 119.00p 124.50p 118.41p 124.50p 75529
09/11/2022 116.50p 119.50p 116.50p 119.50p 51001
08/11/2022 117.00p 118.35p 116.40p 117.00p 2777081
07/11/2022 115.00p 118.56p 116.62p 117.75p 89330
04/11/2022 115.00p 119.00p 114.35p 119.00p 153348
03/11/2022 114.00p 115.50p 112.32p 114.75p 280813
02/11/2022 114.50p 115.00p 113.13p 114.25p 226673
01/11/2022 113.00p 115.00p 113.00p 114.25p 131282
31/10/2022 110.50p 112.05p 110.50p 112.00p 54191
28/10/2022 111.50p 111.50p 109.23p 111.50p 185211
27/10/2022 111.50p 113.00p 111.26p 111.50p 153188
26/10/2022 112.50p 113.00p 110.50p 112.25p 446414
25/10/2022 110.50p 112.50p 110.50p 112.50p 90861
24/10/2022 108.00p 110.00p 106.00p 109.75p 202211
21/10/2022 107.00p 109.20p 105.51p 107.50p 127429
20/10/2022 108.00p 108.20p 106.50p 107.50p 423510
19/10/2022 109.00p 110.63p 109.00p 109.50p 94867
18/10/2022 108.50p 110.50p 108.14p 109.00p 133318
17/10/2022 108.00p 109.00p 106.50p 108.25p 412293
14/10/2022 108.50p 110.00p 108.00p 109.00p 129899
13/10/2022 106.50p 108.75p 106.00p 106.00p 95861
12/10/2022 108.00p 109.24p 108.00p 109.00p 99078
11/10/2022 108.50p 109.19p 107.18p 108.50p 73376
10/10/2022 112.00p 112.50p 109.71p 111.00p 81377
07/10/2022 113.00p 113.00p 111.50p 112.25p 76380
06/10/2022 113.50p 114.90p 113.50p 114.50p 27986
05/10/2022 113.50p 114.00p 112.05p 114.00p 43645
04/10/2022 113.50p 115.00p 113.50p 115.00p 21813
03/10/2022 107.00p 109.00p 106.03p 109.00p 180362
30/09/2022 108.50p 109.50p 107.00p 108.00p 227516
29/09/2022 108.00p 110.50p 106.02p 107.75p 171677
28/09/2022 110.50p 112.00p 109.48p 112.00p 118136
27/09/2022 113.00p 113.78p 112.00p 113.50p 245543
26/09/2022 112.00p 114.63p 111.50p 113.50p 620092
23/09/2022 113.00p 114.87p 110.13p 112.00p 76820
22/09/2022 114.00p 114.00p 112.50p 112.50p 52247
21/09/2022 114.50p 117.00p 114.50p 117.00p 115982
20/09/2022 116.50p 117.50p 114.52p 116.50p 275369
16/09/2022 117.00p 118.00p 116.14p 116.50p 169536
15/09/2022 118.00p 120.50p 117.05p 120.50p 97401
14/09/2022 117.50p 118.50p 117.36p 118.50p 144572
13/09/2022 121.50p 122.44p 119.00p 119.00p 37572
12/09/2022 120.50p 121.50p 119.33p 121.50p 100073
09/09/2022 118.50p 119.50p 117.52p 118.50p 60572
08/09/2022 115.50p 118.00p 114.50p 118.00p 118524
07/09/2022 113.50p 116.50p 112.90p 116.50p 273713
06/09/2022 114.50p 115.00p 114.50p 114.50p 85255
05/09/2022 114.00p 115.50p 112.78p 115.50p 39663
02/09/2022 115.50p 117.50p 115.50p 117.50p 221830
01/09/2022 118.50p 118.50p 114.00p 114.50p 83369
31/08/2022 118.50p 118.65p 116.00p 117.00p 152811
30/08/2022 119.00p 120.50p 118.00p 118.00p 98252
26/08/2022 121.00p 121.50p 118.50p 119.25p 31777
25/08/2022 121.50p 122.75p 120.00p 121.50p 76426
24/08/2022 119.00p 120.50p 118.50p 119.00p 128079
23/08/2022 119.00p 119.64p 118.50p 119.00p 354081
22/08/2022 121.50p 120.90p 119.50p 120.25p 117775
19/08/2022 121.50p 123.00p 119.67p 121.50p 107248
18/08/2022 120.50p 123.00p 120.50p 123.00p 70038
17/08/2022 121.50p 122.44p 121.00p 121.75p 96046
16/08/2022 122.00p 122.50p 122.00p 122.00p 166479
15/08/2022 122.00p 124.22p 122.00p 122.50p 82321
12/08/2022 122.00p 122.50p 121.21p 122.00p 220336
11/08/2022 123.50p 124.00p 121.00p 124.00p 283466
10/08/2022 118.00p 122.85p 118.00p 121.00p 174756
09/08/2022 121.00p 122.41p 121.00p 122.00p 75346
08/08/2022 122.00p 122.13p 119.66p 122.00p 194788
05/08/2022 121.00p 121.50p 120.72p 121.25p 160949
04/08/2022 121.50p 121.50p 119.47p 121.00p 111254
03/08/2022 120.00p 120.58p 118.70p 119.00p 289920
02/08/2022 119.00p 119.80p 118.38p 119.75p 91642
01/08/2022 119.50p 121.75p 119.50p 120.50p 136713
29/07/2022 120.00p 122.50p 119.61p 120.50p 102678
28/07/2022 119.50p 119.50p 118.00p 119.25p 217127
27/07/2022 119.00p 119.50p 118.00p 118.50p 183891
26/07/2022 118.50p 119.00p 117.95p 119.00p 104312
25/07/2022 119.00p 119.98p 117.50p 119.25p 149518
22/07/2022 118.50p 119.05p 117.66p 119.00p 159613
21/07/2022 117.00p 119.00p 117.00p 118.00p 1192078
20/07/2022 117.50p 119.00p 116.98p 119.00p 221604
19/07/2022 116.00p 118.00p 114.50p 118.00p 357286
18/07/2022 115.00p 115.50p 115.00p 115.00p 123798
15/07/2022 113.50p 115.00p 112.00p 114.75p 134808
14/07/2022 111.50p 113.10p 111.40p 112.25p 64530
13/07/2022 113.00p 113.50p 113.00p 113.25p 15990
12/07/2022 113.00p 114.22p 112.50p 113.50p 75397
11/07/2022 115.50p 115.13p 113.31p 114.50p 187300
08/07/2022 115.50p 116.00p 113.75p 115.50p 165346
07/07/2022 115.50p 115.75p 114.99p 115.50p 239583
06/07/2022 114.50p 115.00p 113.60p 115.00p 33826
05/07/2022 112.50p 114.70p 112.50p 113.00p 107755
04/07/2022 114.00p 114.77p 113.69p 114.25p 25430
01/07/2022 114.00p 114.78p 111.94p 114.25p 92113
30/06/2022 114.00p 115.56p 112.48p 113.00p 270565
29/06/2022 116.00p 117.00p 114.81p 116.50p 94695
28/06/2022 117.00p 117.97p 116.00p 117.50p 194617
27/06/2022 116.50p 117.03p 116.00p 116.75p 69721
24/06/2022 112.50p 116.00p 112.00p 116.00p 378046
23/06/2022 112.00p 113.14p 110.50p 112.00p 598946
22/06/2022 111.50p 114.00p 110.55p 114.00p 292336
21/06/2022 115.00p 115.08p 114.50p 114.25p 28262
20/06/2022 112.50p 114.25p 112.28p 114.25p 47019
17/06/2022 112.50p 113.78p 111.00p 112.50p 292192
16/06/2022 115.00p 115.50p 112.00p 112.00p 1066013
15/06/2022 116.00p 117.50p 115.50p 117.50p 144353
14/06/2022 116.00p 116.50p 114.31p 116.50p 153941
13/06/2022 116.00p 116.32p 114.17p 115.50p 229141
10/06/2022 120.00p 121.24p 118.17p 119.00p 60439
09/06/2022 122.50p 123.50p 120.90p 122.00p 39139
08/06/2022 123.00p 124.25p 123.27p 124.25p 39550
07/06/2022 123.00p 123.50p 122.50p 123.00p 182010
06/06/2022 119.00p 125.00p 119.00p 125.00p 43969
01/06/2022 122.00p 122.50p 121.00p 122.50p 175286
31/05/2022 122.00p 122.65p 121.50p 122.00p 112715
30/05/2022 122.00p 124.54p 121.56p 122.75p 437513
27/05/2022 119.00p 121.00p 118.40p 121.00p 251944
26/05/2022 119.00p 119.00p 117.00p 118.50p 138331
25/05/2022 119.00p 119.00p 117.10p 119.00p 66327
24/05/2022 118.50p 118.10p 116.38p 118.00p 163935
23/05/2022 118.50p 119.10p 117.12p 117.50p 277060
20/05/2022 117.00p 119.50p 116.50p 117.75p 121118
19/05/2022 115.00p 117.00p 113.90p 115.25p 535846
18/05/2022 120.00p 120.00p 115.00p 116.50p 1125228
17/05/2022 118.00p 119.25p 115.50p 119.25p 510449
16/05/2022 117.00p 118.50p 115.66p 118.50p 68882
13/05/2022 116.50p 117.50p 115.50p 117.50p 96830
12/05/2022 115.50p 116.94p 114.15p 114.50p 549494
11/05/2022 117.00p 120.50p 117.00p 117.50p 90629
10/05/2022 118.00p 118.53p 116.08p 116.25p 275092
09/05/2022 118.00p 118.55p 116.00p 116.50p 56820
06/05/2022 119.00p 120.67p 118.02p 120.00p 96251
05/05/2022 123.00p 124.65p 122.00p 122.50p 221409
04/05/2022 121.50p 124.00p 121.00p 124.00p 37828
03/05/2022 122.50p 123.83p 121.50p 122.50p 84278
29/04/2022 124.00p 124.00p 122.00p 123.50p 154640
28/04/2022 122.50p 123.00p 120.00p 122.25p 245184
27/04/2022 122.00p 123.37p 121.50p 122.00p 90578
26/04/2022 124.50p 125.83p 123.50p 123.50p 196969
25/04/2022 124.00p 124.00p 122.50p 123.50p 301735
22/04/2022 125.50p 125.75p 124.50p 124.75p 72818
21/04/2022 127.00p 127.08p 126.50p 126.75p 29090
20/04/2022 128.50p 128.50p 125.00p 125.75p 150720
19/04/2022 125.50p 126.34p 123.03p 125.00p 87464
15/04/2022 127.00p 127.00p 125.72p 126.00p 126485
14/04/2022 127.00p 127.00p 125.72p 126.00p 126485
13/04/2022 126.50p 127.84p 125.39p 127.00p 149209
12/04/2022 127.00p 127.00p 124.50p 127.00p 270028
11/04/2022 127.00p 128.50p 126.20p 126.50p 52866
08/04/2022 126.50p 127.76p 126.50p 127.00p 45678
07/04/2022 126.50p 128.00p 125.61p 126.00p 133489
06/04/2022 126.50p 129.00p 126.00p 127.25p 213039
05/04/2022 127.50p 129.50p 127.50p 128.50p 152905
04/04/2022 129.50p 129.50p 127.00p 128.25p 213004
01/04/2022 127.00p 129.50p 127.00p 128.25p 103340
31/03/2022 127.50p 129.00p 126.81p 129.00p 240076
30/03/2022 128.00p 129.00p 125.72p 128.00p 162711
29/03/2022 128.50p 130.00p 127.60p 130.00p 240391
28/03/2022 127.00p 127.00p 125.28p 126.00p 106032
25/03/2022 124.50p 126.16p 124.00p 125.00p 317973
24/03/2022 125.00p 126.50p 124.50p 126.50p 248100
23/03/2022 127.50p 128.90p 124.00p 127.50p 294712
22/03/2022 127.00p 128.29p 126.50p 127.25p 159467
21/03/2022 127.00p 130.96p 127.00p 129.00p 391684
18/03/2022 127.00p 129.00p 126.13p 127.00p 74033
17/03/2022 127.00p 128.70p 126.00p 127.25p 1846471
16/03/2022 125.00p 126.74p 123.84p 126.00p 140772
15/03/2022 119.50p 122.89p 118.53p 122.00p 550970
14/03/2022 122.00p 123.96p 121.00p 123.00p 94061
11/03/2022 119.50p 124.09p 119.00p 121.25p 185488
10/03/2022 118.00p 121.92p 116.51p 120.00p 237338
09/03/2022 118.00p 121.13p 117.88p 121.00p 263754
08/03/2022 115.50p 116.50p 113.00p 116.00p 206919
07/03/2022 117.50p 118.00p 111.00p 113.00p 341057
04/03/2022 123.00p 124.12p 120.00p 121.50p 100175
03/03/2022 126.50p 130.33p 124.50p 125.00p 101189
02/03/2022 128.00p 131.47p 127.00p 130.00p 140005
01/03/2022 130.00p 130.03p 128.00p 128.00p 142230
28/02/2022 130.50p 133.00p 124.48p 132.00p 151425
25/02/2022 130.00p 134.00p 128.56p 132.00p 149781
24/02/2022 128.00p 130.00p 125.53p 129.25p 224579
23/02/2022 134.50p 135.50p 132.74p 133.00p 141129
22/02/2022 132.00p 133.72p 130.21p 131.00p 234337
21/02/2022 135.00p 138.96p 133.62p 135.00p 115461
18/02/2022 140.00p 140.00p 135.97p 136.25p 78499
17/02/2022 141.00p 141.00p 137.00p 141.00p 74781
16/02/2022 138.00p 140.00p 137.95p 138.00p 79520
15/02/2022 137.00p 140.55p 135.72p 139.00p 44274
14/02/2022 139.00p 139.50p 134.47p 135.00p 88188

*Close Price adjusted for both dividends and splits