Henderson EuroTrust (HNE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/10/2000 0.40p 0.40p 0.40p 0.40p 395840
11/10/2000 0.40p 0.40p 0.40p 0.40p 232700
10/10/2000 0.40p 0.40p 0.40p 0.40p 86860
09/10/2000 0.40p 0.40p 0.40p 0.40p 105060
06/10/2000 0.41p 0.41p 0.41p 0.41p 69520
05/10/2000 0.41p 0.41p 0.41p 0.41p 230180
04/10/2000 0.41p 0.41p 0.41p 0.41p 14740
03/10/2000 0.41p 0.41p 0.41p 0.41p 95840
02/10/2000 0.41p 0.41p 0.41p 0.41p 328440
29/09/2000 0.42p 0.42p 0.42p 0.42p 50810
28/09/2000 0.42p 0.42p 0.42p 0.42p 110770
27/09/2000 0.42p 0.42p 0.42p 0.42p 96000
26/09/2000 0.42p 0.42p 0.42p 0.42p 96340
25/09/2000 0.43p 0.43p 0.43p 0.43p 179130
22/09/2000 0.42p 0.42p 0.42p 0.42p 100660
21/09/2000 0.43p 0.43p 0.43p 0.43p 218520
20/09/2000 0.44p 0.44p 0.44p 0.44p 111020
19/09/2000 0.44p 0.44p 0.44p 0.44p 213530
18/09/2000 0.44p 0.44p 0.44p 0.44p 155220
15/09/2000 0.45p 0.45p 0.45p 0.45p 111050
14/09/2000 0.45p 0.45p 0.45p 0.45p 225400
13/09/2000 0.45p 0.45p 0.45p 0.45p 100310
12/09/2000 0.45p 0.45p 0.45p 0.45p 45250
11/09/2000 0.45p 0.45p 0.45p 0.45p 74670
08/09/2000 0.45p 0.45p 0.45p 0.45p 68380
07/09/2000 0.45p 0.45p 0.45p 0.45p 359290
06/09/2000 0.45p 0.45p 0.45p 0.45p 88100
05/09/2000 0.45p 0.45p 0.45p 0.45p 202390
04/09/2000 0.45p 0.45p 0.45p 0.45p 186530
01/09/2000 0.45p 0.45p 0.45p 0.45p 285500
31/08/2000 0.45p 0.45p 0.45p 0.45p 141840
30/08/2000 0.45p 0.45p 0.45p 0.45p 399000
29/08/2000 0.45p 0.45p 0.45p 0.45p 15420
25/08/2000 0.45p 0.45p 0.45p 0.45p 298990
24/08/2000 0.46p 0.46p 0.46p 0.46p 167970
23/08/2000 0.45p 0.45p 0.45p 0.45p 115000
22/08/2000 0.47p 0.47p 0.47p 0.47p 657300
21/08/2000 0.47p 0.47p 0.47p 0.47p 74300
18/08/2000 0.47p 0.47p 0.47p 0.47p 94490
17/08/2000 0.47p 0.47p 0.47p 0.47p 30690
16/08/2000 0.47p 0.47p 0.47p 0.47p 101180
15/08/2000 0.47p 0.47p 0.47p 0.47p 512540
14/08/2000 0.46p 0.46p 0.46p 0.46p 220000
11/08/2000 0.46p 0.46p 0.46p 0.46p 192430
10/08/2000 0.46p 0.46p 0.46p 0.46p 142350
09/08/2000 0.46p 0.46p 0.46p 0.46p 180220
08/08/2000 0.46p 0.46p 0.46p 0.46p 391790
07/08/2000 0.46p 0.46p 0.46p 0.46p 113370
04/08/2000 0.46p 0.46p 0.46p 0.46p 98060
03/08/2000 0.46p 0.46p 0.46p 0.46p 131830
02/08/2000 0.46p 0.46p 0.46p 0.46p 173620
01/08/2000 0.46p 0.46p 0.46p 0.46p 155220
31/07/2000 0.46p 0.46p 0.46p 0.46p 48500
28/07/2000 0.47p 0.47p 0.47p 0.47p 732760
27/07/2000 0.49p 0.49p 0.49p 0.49p 112980
26/07/2000 0.49p 0.49p 0.49p 0.49p 87680
25/07/2000 0.49p 0.49p 0.49p 0.49p 258390
24/07/2000 0.49p 0.49p 0.49p 0.49p 136520
21/07/2000 0.50p 0.50p 0.50p 0.50p 194480
20/07/2000 0.50p 0.50p 0.50p 0.50p 335590
19/07/2000 0.50p 0.50p 0.50p 0.50p 977050
18/07/2000 0.50p 0.50p 0.50p 0.50p 83220
17/07/2000 0.49p 0.49p 0.49p 0.49p 139380
14/07/2000 0.47p 0.47p 0.47p 0.47p 213180
13/07/2000 0.47p 0.47p 0.47p 0.47p 77630
12/07/2000 0.47p 0.47p 0.47p 0.47p 165160
11/07/2000 0.46p 0.46p 0.46p 0.46p 278650
10/07/2000 0.45p 0.45p 0.45p 0.45p 142400
07/07/2000 0.45p 0.45p 0.45p 0.45p 109960
06/07/2000 0.44p 0.44p 0.44p 0.44p 77810
05/07/2000 0.44p 0.44p 0.44p 0.44p 213700
04/07/2000 0.44p 0.44p 0.44p 0.44p 211150
03/07/2000 0.44p 0.44p 0.44p 0.44p 171980
30/06/2000 0.44p 0.44p 0.44p 0.44p 11370
29/06/2000 0.44p 0.44p 0.44p 0.44p 327740
28/06/2000 0.44p 0.44p 0.44p 0.44p 197270
27/06/2000 0.44p 0.44p 0.44p 0.44p 251020
26/06/2000 0.44p 0.44p 0.44p 0.44p 178940
23/06/2000 0.43p 0.43p 0.43p 0.43p 78240
22/06/2000 0.44p 0.44p 0.44p 0.44p 103860
21/06/2000 0.43p 0.43p 0.43p 0.43p 128000
20/06/2000 0.43p 0.43p 0.43p 0.43p 139750
19/06/2000 0.43p 0.43p 0.43p 0.43p 338800
16/06/2000 0.43p 0.43p 0.43p 0.43p 137060
15/06/2000 0.43p 0.43p 0.43p 0.43p 354060
14/06/2000 0.43p 0.43p 0.43p 0.43p 4500
13/06/2000 0.43p 0.43p 0.43p 0.43p 86130
12/06/2000 0.43p 0.43p 0.43p 0.43p 545280
09/06/2000 0.43p 0.43p 0.43p 0.43p 120920
08/06/2000 0.43p 0.43p 0.43p 0.43p 67480
07/06/2000 0.43p 0.43p 0.43p 0.43p 180300
06/06/2000 0.43p 0.43p 0.43p 0.43p 288840
05/06/2000 0.43p 0.43p 0.43p 0.43p 284140
31/05/2000 0.43p 0.43p 0.43p 0.43p 69280
26/05/2000 0.42p 0.42p 0.42p 0.42p 481280
25/05/2000 0.42p 0.42p 0.42p 0.42p 481580
24/05/2000 0.42p 0.42p 0.42p 0.42p 175670
23/05/2000 0.42p 0.42p 0.42p 0.42p 120580
22/05/2000 0.42p 0.42p 0.42p 0.42p 174000
19/05/2000 0.42p 0.42p 0.42p 0.42p 282490
18/05/2000 0.42p 0.42p 0.42p 0.42p 65400
17/05/2000 0.42p 0.42p 0.42p 0.42p 215800
16/05/2000 0.42p 0.42p 0.42p 0.42p 110380
15/05/2000 0.42p 0.42p 0.42p 0.42p 37820
12/05/2000 0.42p 0.42p 0.42p 0.42p 82100
11/05/2000 0.42p 0.42p 0.42p 0.42p 51260
10/05/2000 0.41p 0.41p 0.41p 0.41p 43500
09/05/2000 0.42p 0.42p 0.42p 0.42p 211260
08/05/2000 0.42p 0.42p 0.42p 0.42p 314440
05/05/2000 0.41p 0.41p 0.41p 0.41p 331670
04/05/2000 0.41p 0.41p 0.41p 0.41p 134870
03/05/2000 0.41p 0.41p 0.41p 0.41p 54120
02/05/2000 0.41p 0.41p 0.41p 0.41p 239580
28/04/2000 0.40p 0.40p 0.40p 0.40p 335300
27/04/2000 0.40p 0.40p 0.40p 0.40p 50430
26/04/2000 0.40p 0.40p 0.40p 0.40p 8500
25/04/2000 0.40p 0.40p 0.40p 0.40p 111670
20/04/2000 0.40p 0.40p 0.40p 0.40p 0
19/04/2000 0.40p 0.40p 0.40p 0.40p 0
18/04/2000 0.39p 0.39p 0.39p 0.39p 0
17/04/2000 0.39p 0.39p 0.39p 0.39p 0
14/04/2000 0.41p 0.41p 0.41p 0.41p 0
13/04/2000 0.42p 0.42p 0.42p 0.42p 0
12/04/2000 0.42p 0.42p 0.42p 0.42p 0
11/04/2000 0.42p 0.42p 0.42p 0.42p 0
10/04/2000 0.43p 0.43p 0.43p 0.43p 0
07/04/2000 0.42p 0.42p 0.42p 0.42p 0
06/04/2000 0.42p 0.42p 0.42p 0.42p 0
05/04/2000 0.42p 0.42p 0.42p 0.42p 0
04/04/2000 0.43p 0.43p 0.43p 0.43p 146850
03/04/2000 0.43p 0.43p 0.43p 0.43p 0
31/03/2000 0.43p 0.43p 0.43p 0.43p 0
30/03/2000 0.43p 0.43p 0.43p 0.43p 107170
29/03/2000 0.43p 0.43p 0.43p 0.43p 75000
28/03/2000 0.43p 0.43p 0.43p 0.43p 0
27/03/2000 0.43p 0.43p 0.43p 0.43p 0
24/03/2000 0.43p 0.43p 0.43p 0.43p 0
23/03/2000 0.43p 0.43p 0.43p 0.43p 100000
22/03/2000 0.44p 0.44p 0.44p 0.44p 0
21/03/2000 0.44p 0.44p 0.44p 0.44p 0
20/03/2000 0.44p 0.44p 0.44p 0.44p 0
17/03/2000 0.44p 0.44p 0.44p 0.44p 0
16/03/2000 0.44p 0.44p 0.44p 0.44p 0
15/03/2000 0.44p 0.44p 0.44p 0.44p 0
14/03/2000 0.44p 0.44p 0.44p 0.44p 0
13/03/2000 0.44p 0.44p 0.44p 0.44p 0
10/03/2000 0.44p 0.44p 0.44p 0.44p 0
09/03/2000 0.44p 0.44p 0.44p 0.44p 0
08/03/2000 0.43p 0.43p 0.43p 0.43p 0
07/03/2000 0.44p 0.44p 0.44p 0.44p 0
06/03/2000 0.44p 0.44p 0.44p 0.44p 0
03/03/2000 0.43p 0.43p 0.43p 0.43p 0
02/03/2000 0.41p 0.41p 0.41p 0.41p 20000
01/03/2000 0.40p 0.40p 0.40p 0.40p 0
29/02/2000 0.39p 0.39p 0.39p 0.39p 0
28/02/2000 0.38p 0.38p 0.38p 0.38p 0
25/02/2000 0.38p 0.38p 0.38p 0.38p 0
24/02/2000 0.38p 0.38p 0.38p 0.38p 0
23/02/2000 0.38p 0.38p 0.38p 0.38p 0
22/02/2000 0.38p 0.38p 0.38p 0.38p 0
21/02/2000 0.38p 0.38p 0.38p 0.38p 0
18/02/2000 0.38p 0.38p 0.38p 0.38p 0
17/02/2000 0.38p 0.38p 0.38p 0.38p 0
16/02/2000 0.38p 0.38p 0.38p 0.38p 0
15/02/2000 0.38p 0.38p 0.38p 0.38p 60000
14/02/2000 0.39p 0.39p 0.39p 0.39p 163310
11/02/2000 0.39p 0.39p 0.39p 0.39p 217150
10/02/2000 0.38p 0.38p 0.38p 0.38p 291680
09/02/2000 0.39p 0.39p 0.39p 0.39p 256590
08/02/2000 0.38p 0.38p 0.38p 0.38p 731300
07/02/2000 0.37p 0.37p 0.37p 0.37p 528510
04/02/2000 0.37p 0.37p 0.37p 0.37p 184790
03/02/2000 0.37p 0.37p 0.37p 0.37p 308670
02/02/2000 0.37p 0.37p 0.37p 0.37p 54900
01/02/2000 0.38p 0.38p 0.38p 0.38p 290900
31/01/2000 0.38p 0.38p 0.38p 0.38p 134810
28/01/2000 0.38p 0.38p 0.38p 0.38p 86960
27/01/2000 0.38p 0.38p 0.38p 0.38p 396050
26/01/2000 0.38p 0.38p 0.38p 0.38p 126250
25/01/2000 0.38p 0.38p 0.38p 0.38p 155240
24/01/2000 0.39p 0.39p 0.39p 0.39p 211630
21/01/2000 0.39p 0.39p 0.39p 0.39p 357000
20/01/2000 0.39p 0.39p 0.39p 0.39p 231510
19/01/2000 0.39p 0.39p 0.39p 0.39p 1560510
18/01/2000 0.39p 0.39p 0.39p 0.39p 259090
17/01/2000 0.39p 0.39p 0.39p 0.39p 284590
14/01/2000 0.39p 0.39p 0.39p 0.39p 13710
13/01/2000 0.39p 0.39p 0.39p 0.39p 93200
12/01/2000 0.39p 0.39p 0.39p 0.39p 182940
11/01/2000 0.40p 0.40p 0.40p 0.40p 127650
10/01/2000 0.40p 0.40p 0.40p 0.40p 1294400
07/01/2000 0.40p 0.40p 0.40p 0.40p 1161730
06/01/2000 0.39p 0.39p 0.39p 0.39p 305560
05/01/2000 0.39p 0.39p 0.39p 0.39p 1280120
04/01/2000 0.40p 0.40p 0.40p 0.40p 303660
30/12/1999 0.40p 0.40p 0.40p 0.40p 50000
29/12/1999 0.39p 0.39p 0.39p 0.39p 76630
24/12/1999 0.38p 0.38p 0.38p 0.38p 50020
23/12/1999 0.38p 0.38p 0.38p 0.38p 381430
22/12/1999 0.38p 0.38p 0.38p 0.38p 2838000

*Close Price adjusted for both dividends and splits