Henderson EuroTrust (HNE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/07/2001 0.29p 0.29p 0.29p 0.29p 14000
27/07/2001 0.29p 0.29p 0.29p 0.29p 108510
26/07/2001 0.29p 0.29p 0.29p 0.29p 52400
25/07/2001 0.29p 0.29p 0.29p 0.29p 263640
24/07/2001 0.30p 0.30p 0.30p 0.30p 28250
23/07/2001 0.30p 0.30p 0.30p 0.30p 148360
20/07/2001 0.30p 0.30p 0.30p 0.30p 94460
19/07/2001 0.30p 0.30p 0.30p 0.30p 22710
18/07/2001 0.30p 0.30p 0.30p 0.30p 109710
17/07/2001 0.30p 0.30p 0.30p 0.30p 25980
16/07/2001 0.30p 0.30p 0.30p 0.30p 28000
13/07/2001 0.30p 0.30p 0.30p 0.30p 120060
12/07/2001 0.30p 0.30p 0.30p 0.30p 52470
11/07/2001 0.30p 0.30p 0.30p 0.30p 110300
10/07/2001 0.30p 0.30p 0.30p 0.30p 86560
09/07/2001 0.30p 0.30p 0.30p 0.30p 40020
06/07/2001 0.31p 0.31p 0.31p 0.31p 42330
05/07/2001 0.31p 0.31p 0.31p 0.31p 12880
04/07/2001 0.31p 0.31p 0.31p 0.31p 246100
03/07/2001 0.31p 0.31p 0.31p 0.31p 101280
02/07/2001 0.32p 0.32p 0.32p 0.32p 72600
29/06/2001 0.32p 0.32p 0.32p 0.32p 36350
28/06/2001 0.32p 0.32p 0.32p 0.32p 380200
27/06/2001 0.32p 0.32p 0.32p 0.32p 21700
26/06/2001 0.32p 0.32p 0.32p 0.32p 160530
25/06/2001 0.33p 0.33p 0.33p 0.33p 90490
22/06/2001 0.33p 0.33p 0.33p 0.33p 176350
21/06/2001 0.33p 0.33p 0.33p 0.33p 610
20/06/2001 0.33p 0.33p 0.33p 0.33p 174920
19/06/2001 0.33p 0.33p 0.33p 0.33p 49020
18/06/2001 0.33p 0.33p 0.33p 0.33p 4900
15/06/2001 0.33p 0.33p 0.33p 0.33p 103360
14/06/2001 0.33p 0.33p 0.33p 0.33p 87220
13/06/2001 0.33p 0.33p 0.33p 0.33p 27250
12/06/2001 0.33p 0.33p 0.33p 0.33p 77770
11/06/2001 0.33p 0.33p 0.33p 0.33p 352390
08/06/2001 0.33p 0.33p 0.33p 0.33p 44940
07/06/2001 0.33p 0.33p 0.33p 0.33p 42500
06/06/2001 0.33p 0.33p 0.33p 0.33p 106760
05/06/2001 0.33p 0.33p 0.33p 0.33p 97440
04/06/2001 0.33p 0.33p 0.33p 0.33p 180430
01/06/2001 0.33p 0.33p 0.33p 0.33p 101440
31/05/2001 0.33p 0.33p 0.33p 0.33p 94050
30/05/2001 0.33p 0.33p 0.33p 0.33p 75110
29/05/2001 0.34p 0.34p 0.34p 0.34p 83460
25/05/2001 0.34p 0.34p 0.34p 0.34p 66260
24/05/2001 0.34p 0.34p 0.34p 0.34p 142710
23/05/2001 0.34p 0.34p 0.34p 0.34p 199350
22/05/2001 0.34p 0.34p 0.34p 0.34p 200440
21/05/2001 0.34p 0.34p 0.34p 0.34p 84900
18/05/2001 0.34p 0.34p 0.34p 0.34p 218080
17/05/2001 0.34p 0.34p 0.34p 0.34p 205500
16/05/2001 0.34p 0.34p 0.34p 0.34p 61150
15/05/2001 0.34p 0.34p 0.34p 0.34p 70920
14/05/2001 0.34p 0.34p 0.34p 0.34p 75820
11/05/2001 0.34p 0.34p 0.34p 0.34p 196920
10/05/2001 0.34p 0.34p 0.34p 0.34p 68890
09/05/2001 0.33p 0.33p 0.33p 0.33p 1199580
08/05/2001 0.34p 0.34p 0.34p 0.34p 74690
04/05/2001 0.34p 0.34p 0.34p 0.34p 142390
03/05/2001 0.34p 0.34p 0.34p 0.34p 52040
02/05/2001 0.34p 0.34p 0.34p 0.34p 176590
01/05/2001 0.33p 0.33p 0.33p 0.33p 93460
30/04/2001 0.32p 0.32p 0.32p 0.32p 22170
27/04/2001 0.32p 0.32p 0.32p 0.32p 156760
26/04/2001 0.32p 0.32p 0.32p 0.32p 51120
25/04/2001 0.32p 0.32p 0.32p 0.32p 112280
24/04/2001 0.32p 0.32p 0.32p 0.32p 119810
23/04/2001 0.32p 0.32p 0.32p 0.32p 105000
20/04/2001 0.32p 0.32p 0.32p 0.32p 97530
19/04/2001 0.31p 0.31p 0.31p 0.31p 510910
18/04/2001 0.31p 0.31p 0.31p 0.31p 154750
17/04/2001 0.31p 0.31p 0.31p 0.31p 112210
12/04/2001 0.31p 0.31p 0.31p 0.31p 90990
11/04/2001 0.31p 0.31p 0.31p 0.31p 164000
10/04/2001 0.31p 0.31p 0.31p 0.31p 212970
09/04/2001 0.30p 0.30p 0.30p 0.30p 61990
06/04/2001 0.31p 0.31p 0.31p 0.31p 141270
05/04/2001 0.31p 0.31p 0.31p 0.31p 354970
04/04/2001 0.30p 0.30p 0.30p 0.30p 99130
03/04/2001 0.30p 0.30p 0.30p 0.30p 347390
02/04/2001 0.31p 0.31p 0.31p 0.31p 155000
30/03/2001 0.31p 0.31p 0.31p 0.31p 232280
29/03/2001 0.31p 0.31p 0.31p 0.31p 106940
28/03/2001 0.31p 0.31p 0.31p 0.31p 486370
27/03/2001 0.31p 0.31p 0.31p 0.31p 229460
26/03/2001 0.31p 0.31p 0.31p 0.31p 176610
23/03/2001 0.31p 0.31p 0.31p 0.31p 381190
22/03/2001 0.29p 0.29p 0.29p 0.29p 401730
21/03/2001 0.32p 0.32p 0.32p 0.32p 116840
20/03/2001 0.33p 0.33p 0.33p 0.33p 183400
19/03/2001 0.33p 0.33p 0.33p 0.33p 126760
16/03/2001 0.33p 0.33p 0.33p 0.33p 94050
15/03/2001 0.33p 0.33p 0.33p 0.33p 147120
14/03/2001 0.33p 0.33p 0.33p 0.33p 58770
13/03/2001 0.35p 0.35p 0.35p 0.35p 233890
12/03/2001 0.35p 0.35p 0.35p 0.35p 234500
09/03/2001 0.36p 0.36p 0.36p 0.36p 266560
08/03/2001 0.36p 0.36p 0.36p 0.36p 106530
07/03/2001 0.36p 0.36p 0.36p 0.36p 324270
06/03/2001 0.36p 0.36p 0.36p 0.36p 70970
05/03/2001 0.36p 0.36p 0.36p 0.36p 497870
02/03/2001 0.36p 0.36p 0.36p 0.36p 106950
01/03/2001 0.36p 0.36p 0.36p 0.36p 201730
28/02/2001 0.37p 0.37p 0.37p 0.37p 359930
27/02/2001 0.37p 0.37p 0.37p 0.37p 96150
26/02/2001 0.37p 0.37p 0.37p 0.37p 128420
23/02/2001 0.37p 0.37p 0.37p 0.37p 336170
22/02/2001 0.38p 0.38p 0.38p 0.38p 200530
21/02/2001 0.39p 0.39p 0.39p 0.39p 1278490
20/02/2001 0.39p 0.39p 0.39p 0.39p 209410
19/02/2001 0.39p 0.39p 0.39p 0.39p 156480
16/02/2001 0.39p 0.39p 0.39p 0.39p 141870
15/02/2001 0.39p 0.39p 0.39p 0.39p 150840
14/02/2001 0.39p 0.39p 0.39p 0.39p 191980
13/02/2001 0.39p 0.39p 0.39p 0.39p 278030
12/02/2001 0.39p 0.39p 0.39p 0.39p 67860
09/02/2001 0.39p 0.39p 0.39p 0.39p 98890
08/02/2001 0.39p 0.39p 0.39p 0.39p 106170
07/02/2001 0.39p 0.39p 0.39p 0.39p 177430
06/02/2001 0.39p 0.39p 0.39p 0.39p 47370
05/02/2001 0.39p 0.39p 0.39p 0.39p 23320
02/02/2001 0.39p 0.39p 0.39p 0.39p 156880
01/02/2001 0.39p 0.39p 0.39p 0.39p 31850
31/01/2001 0.39p 0.39p 0.39p 0.39p 320540
30/01/2001 0.39p 0.39p 0.39p 0.39p 297140
29/01/2001 0.39p 0.39p 0.39p 0.39p 26780
26/01/2001 0.39p 0.39p 0.39p 0.39p 96930
25/01/2001 0.39p 0.39p 0.39p 0.39p 362710
24/01/2001 0.39p 0.39p 0.39p 0.39p 118810
23/01/2001 0.39p 0.39p 0.39p 0.39p 37960
22/01/2001 0.39p 0.39p 0.39p 0.39p 146170
19/01/2001 0.39p 0.39p 0.39p 0.39p 54630
18/01/2001 0.38p 0.38p 0.38p 0.38p 40250
17/01/2001 0.38p 0.38p 0.38p 0.38p 25000
16/01/2001 0.38p 0.38p 0.38p 0.38p 30360
15/01/2001 0.38p 0.38p 0.38p 0.38p 81050
12/01/2001 0.37p 0.37p 0.37p 0.37p 166970
11/01/2001 0.37p 0.37p 0.37p 0.37p 47470
10/01/2001 0.37p 0.37p 0.37p 0.37p 67000
09/01/2001 0.37p 0.37p 0.37p 0.37p 56150
08/01/2001 0.37p 0.37p 0.37p 0.37p 170770
05/01/2001 0.37p 0.37p 0.37p 0.37p 140420
04/01/2001 0.37p 0.37p 0.37p 0.37p 360760
03/01/2001 0.36p 0.36p 0.36p 0.36p 189270
02/01/2001 0.37p 0.37p 0.37p 0.37p 410060
29/12/2000 0.37p 0.37p 0.37p 0.37p 15970
28/12/2000 0.37p 0.37p 0.37p 0.37p 41580
27/12/2000 0.37p 0.37p 0.37p 0.37p 48750
22/12/2000 0.37p 0.37p 0.37p 0.37p 14970
21/12/2000 0.37p 0.37p 0.37p 0.37p 128670
20/12/2000 0.37p 0.37p 0.37p 0.37p 167160
19/12/2000 0.37p 0.37p 0.37p 0.37p 302600
18/12/2000 0.38p 0.38p 0.38p 0.38p 19160
15/12/2000 0.37p 0.37p 0.37p 0.37p 97150
14/12/2000 0.37p 0.37p 0.37p 0.37p 78250
13/12/2000 0.38p 0.38p 0.38p 0.38p 240230
12/12/2000 0.38p 0.38p 0.38p 0.38p 83000
11/12/2000 0.38p 0.38p 0.38p 0.38p 97920
08/12/2000 0.38p 0.38p 0.38p 0.38p 225390
07/12/2000 0.37p 0.37p 0.37p 0.37p 118050
06/12/2000 0.37p 0.37p 0.37p 0.37p 238180
05/12/2000 0.37p 0.37p 0.37p 0.37p 210470
04/12/2000 0.37p 0.37p 0.37p 0.37p 80840
01/12/2000 0.37p 0.37p 0.37p 0.37p 157990
30/11/2000 0.37p 0.37p 0.37p 0.37p 185390
29/11/2000 0.37p 0.37p 0.37p 0.37p 37050
28/11/2000 0.37p 0.37p 0.37p 0.37p 908620
27/11/2000 0.38p 0.38p 0.38p 0.38p 188940
24/11/2000 0.38p 0.38p 0.38p 0.38p 61780
23/11/2000 0.38p 0.38p 0.38p 0.38p 84500
22/11/2000 0.38p 0.38p 0.38p 0.38p 44370
21/11/2000 0.38p 0.38p 0.38p 0.38p 59340
20/11/2000 0.38p 0.38p 0.38p 0.38p 76340
17/11/2000 0.38p 0.38p 0.38p 0.38p 75220
16/11/2000 0.38p 0.38p 0.38p 0.38p 32500
15/11/2000 0.38p 0.38p 0.38p 0.38p 111500
14/11/2000 0.38p 0.38p 0.38p 0.38p 78600
13/11/2000 0.38p 0.38p 0.38p 0.38p 276170
10/11/2000 0.40p 0.40p 0.40p 0.40p 208270
09/11/2000 0.41p 0.41p 0.41p 0.41p 166290
08/11/2000 0.41p 0.41p 0.41p 0.41p 239540
07/11/2000 0.40p 0.40p 0.40p 0.40p 170410
06/11/2000 0.40p 0.40p 0.40p 0.40p 100000
03/11/2000 0.40p 0.40p 0.40p 0.40p 129520
02/11/2000 0.40p 0.40p 0.40p 0.40p 143650
01/11/2000 0.39p 0.39p 0.39p 0.39p 608430
31/10/2000 0.38p 0.38p 0.38p 0.38p 399290
30/10/2000 0.38p 0.38p 0.38p 0.38p 0
27/10/2000 0.38p 0.38p 0.38p 0.38p 130270
26/10/2000 0.38p 0.38p 0.38p 0.38p 158340
25/10/2000 0.38p 0.38p 0.38p 0.38p 59700
24/10/2000 0.39p 0.39p 0.39p 0.39p 129370
23/10/2000 0.39p 0.39p 0.39p 0.39p 2500
20/10/2000 0.39p 0.39p 0.39p 0.39p 116340
19/10/2000 0.39p 0.39p 0.39p 0.39p 176310
18/10/2000 0.39p 0.39p 0.39p 0.39p 87330
17/10/2000 0.40p 0.40p 0.40p 0.40p 52480
16/10/2000 0.40p 0.40p 0.40p 0.40p 79940
13/10/2000 0.39p 0.39p 0.39p 0.39p 243630

*Close Price adjusted for both dividends and splits