Henderson Opportunities Trust (HOT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henderson Opportunities Trust

Date Open High Low Close* Volume
24/10/2013 166.38p 167.00p 162.46p 164.80p 70355
23/10/2013 165.00p 166.60p 162.00p 164.30p 203395
22/10/2013 164.30p 165.00p 160.60p 163.00p 113625
21/10/2013 161.00p 162.20p 155.40p 160.60p 193280
18/10/2013 156.20p 158.00p 153.50p 155.40p 88890
17/10/2013 155.40p 155.40p 152.42p 153.50p 72750
16/10/2013 154.00p 155.64p 151.80p 153.50p 112855
15/10/2013 149.32p 153.77p 149.32p 151.30p 41555
14/10/2013 152.20p 152.68p 148.92p 150.40p 28770
11/10/2013 151.00p 152.08p 148.52p 150.10p 30760
10/10/2013 151.78p 151.78p 148.10p 150.10p 42475
09/10/2013 152.20p 152.20p 148.42p 150.10p 24145
08/10/2013 152.88p 152.88p 150.70p 150.70p 42180
07/10/2013 154.00p 154.00p 149.40p 151.15p 51625
04/10/2013 152.98p 154.00p 149.76p 152.00p 93050
03/10/2013 152.60p 153.00p 149.76p 151.20p 40995
02/10/2013 152.00p 152.12p 148.70p 150.30p 31845
01/10/2013 151.00p 151.50p 148.70p 149.50p 61035
30/09/2013 151.00p 152.04p 148.42p 150.20p 57665
27/09/2013 153.00p 153.20p 149.62p 150.50p 61065
26/09/2013 152.00p 153.20p 149.62p 151.10p 44895
25/09/2013 152.00p 153.00p 149.42p 150.50p 83770
24/09/2013 151.00p 151.00p 147.29p 149.95p 41015
23/09/2013 148.60p 150.00p 146.49p 148.10p 84770
20/09/2013 149.00p 149.00p 145.69p 146.70p 28940
19/09/2013 148.60p 149.00p 145.82p 147.10p 44850
18/09/2013 147.60p 148.00p 145.30p 145.30p 17990
17/09/2013 147.60p 147.60p 145.02p 146.00p 41565
16/09/2013 147.00p 147.60p 143.40p 146.00p 100350
13/09/2013 147.00p 147.00p 143.82p 145.10p 30565
12/09/2013 146.40p 147.00p 143.62p 145.10p 83195
11/09/2013 146.00p 146.20p 143.20p 144.50p 38075
10/09/2013 144.40p 145.60p 142.60p 143.70p 43830
09/09/2013 143.80p 144.80p 142.22p 142.60p 66775
06/09/2013 142.02p 144.20p 142.02p 142.50p 22750
05/09/2013 142.02p 144.20p 142.02p 142.50p 54605
04/09/2013 141.00p 144.00p 141.00p 142.20p 47480
03/09/2013 143.00p 144.00p 141.80p 142.30p 30705
02/09/2013 141.80p 143.00p 141.50p 141.80p 29320
30/08/2013 143.00p 143.00p 140.82p 141.50p 39590
29/08/2013 142.00p 143.00p 140.40p 141.50p 48720
28/08/2013 140.22p 143.00p 140.02p 141.10p 44465
27/08/2013 142.90p 143.00p 140.82p 141.50p 57815
23/08/2013 142.00p 142.80p 140.10p 141.00p 53040
22/08/2013 139.22p 142.00p 139.22p 140.10p 32155
21/08/2013 139.09p 142.00p 139.09p 140.10p 25680
20/08/2013 138.42p 141.20p 138.42p 139.70p 17685
19/08/2013 140.60p 141.80p 138.80p 139.90p 44825
16/08/2013 138.00p 140.60p 138.00p 139.30p 33225
15/08/2013 141.00p 141.00p 139.15p 139.15p 3205
14/08/2013 138.40p 139.64p 136.50p 139.30p 15575
13/08/2013 138.20p 138.48p 136.30p 137.10p 21700
12/08/2013 135.10p 138.20p 135.10p 136.30p 66935
09/08/2013 137.20p 137.32p 134.02p 136.30p 75540
08/08/2013 135.00p 137.20p 134.32p 135.60p 76790
07/08/2013 136.40p 137.20p 134.00p 135.60p 64840
06/08/2013 135.00p 138.00p 135.00p 136.00p 83295
05/08/2013 134.20p 135.80p 132.74p 135.80p 70435
02/08/2013 134.40p 135.00p 132.32p 133.50p 59575
01/08/2013 132.80p 134.00p 129.22p 132.50p 78035
31/07/2013 130.02p 132.80p 130.02p 130.90p 51495
30/07/2013 130.02p 132.80p 130.02p 130.90p 47320
29/07/2013 132.80p 132.80p 130.00p 130.90p 8485
26/07/2013 132.80p 132.80p 129.42p 130.90p 26755
25/07/2013 130.00p 132.34p 129.42p 130.80p 47685
24/07/2013 130.40p 132.52p 130.40p 131.30p 14635
23/07/2013 130.20p 132.90p 130.20p 131.40p 14260
22/07/2013 132.90p 133.40p 130.36p 131.80p 24275
19/07/2013 130.36p 132.98p 130.00p 131.00p 58125
18/07/2013 133.38p 133.38p 131.00p 131.80p 32565
17/07/2013 132.20p 133.60p 130.80p 131.80p 45810
16/07/2013 132.00p 132.00p 130.62p 130.80p 26945
15/07/2013 129.20p 131.60p 128.42p 130.80p 50390
12/07/2013 128.00p 128.20p 127.22p 127.50p 37155
11/07/2013 127.00p 127.60p 125.90p 126.70p 27610
10/07/2013 127.20p 127.20p 125.62p 125.90p 6710
09/07/2013 125.62p 127.20p 125.62p 125.90p 11715
08/07/2013 125.90p 126.90p 124.90p 125.80p 24920
05/07/2013 125.40p 125.40p 123.80p 124.90p 13780
04/07/2013 124.50p 124.60p 123.02p 123.70p 44455
03/07/2013 124.20p 124.80p 123.10p 123.40p 31470
02/07/2013 122.00p 124.50p 122.00p 123.10p 64185
01/07/2013 124.20p 124.20p 122.30p 123.30p 31175
28/06/2013 123.60p 123.60p 122.30p 122.30p 6055
27/06/2013 121.88p 123.60p 121.88p 122.30p 10940
26/06/2013 122.40p 123.00p 121.20p 122.20p 34340
25/06/2013 120.97p 122.40p 120.97p 121.20p 14790
24/06/2013 122.40p 122.40p 120.00p 121.20p 26935
21/06/2013 122.40p 122.40p 120.95p 121.20p 17180
20/06/2013 120.88p 122.16p 120.88p 121.10p 14105
19/06/2013 121.61p 121.75p 121.61p 121.75p 9000
18/06/2013 122.40p 123.00p 121.51p 121.70p 11835
17/06/2013 120.88p 123.00p 120.88p 121.70p 13515
14/06/2013 120.80p 122.00p 120.62p 121.30p 21780
13/06/2013 120.60p 123.10p 120.02p 122.00p 75425
12/06/2013 122.05p 123.78p 122.05p 122.50p 4980
11/06/2013 122.80p 123.40p 121.85p 122.50p 27440
10/06/2013 123.38p 123.38p 121.47p 122.10p 8335
07/06/2013 121.47p 122.98p 121.47p 121.90p 21835
06/06/2013 121.80p 123.40p 121.40p 121.80p 40855
05/06/2013 122.66p 124.98p 122.30p 122.30p 14360
04/06/2013 124.00p 124.98p 123.60p 123.70p 26390
03/06/2013 124.60p 124.60p 122.30p 123.60p 54850
31/05/2013 124.00p 124.50p 123.30p 123.30p 36490
30/05/2013 123.90p 125.00p 123.90p 124.50p 64870
29/05/2013 124.10p 125.00p 123.90p 124.35p 10435
28/05/2013 124.00p 124.60p 121.80p 124.50p 49185
24/05/2013 122.40p 124.00p 122.00p 122.90p 16750
23/05/2013 121.60p 124.00p 121.60p 122.90p 48590
22/05/2013 123.40p 125.00p 123.20p 123.90p 21700
21/05/2013 123.20p 125.00p 123.20p 123.90p 35630
20/05/2013 125.00p 125.00p 123.40p 124.30p 42940
17/05/2013 123.00p 123.90p 123.00p 123.90p 41575
16/05/2013 122.00p 124.00p 122.00p 123.10p 14235
15/05/2013 123.40p 124.00p 122.80p 123.10p 20505
14/05/2013 122.00p 124.00p 121.40p 122.70p 63990
13/05/2013 122.60p 123.40p 122.00p 122.40p 25435
10/05/2013 121.00p 122.60p 120.46p 122.00p 146220
09/05/2013 120.00p 120.80p 120.00p 120.80p 74925
08/05/2013 119.20p 119.60p 117.60p 118.60p 27970
07/05/2013 119.00p 119.00p 117.20p 117.90p 42835
03/05/2013 118.00p 119.00p 116.74p 118.10p 65625
02/05/2013 117.20p 118.00p 116.74p 117.20p 75485
01/05/2013 117.40p 118.00p 116.50p 117.30p 65105
30/04/2013 116.14p 116.50p 116.00p 116.50p 4890
29/04/2013 116.60p 117.00p 115.00p 116.00p 43685
26/04/2013 115.60p 116.60p 115.60p 116.30p 28180
25/04/2013 116.20p 116.60p 115.07p 115.90p 93755
24/04/2013 115.80p 115.80p 115.60p 115.60p 5000
23/04/2013 114.00p 115.00p 113.80p 114.90p 37980
22/04/2013 113.20p 114.40p 112.60p 114.00p 322765
19/04/2013 113.20p 113.20p 112.60p 112.90p 33260
18/04/2013 113.20p 114.10p 112.70p 112.90p 107540
17/04/2013 114.80p 114.80p 113.40p 114.00p 62995
16/04/2013 114.20p 115.60p 114.00p 114.20p 79615
15/04/2013 116.40p 116.40p 114.60p 115.50p 18310
12/04/2013 116.40p 116.40p 115.00p 115.90p 20780
11/04/2013 116.00p 116.40p 114.30p 116.00p 39300
10/04/2013 115.60p 115.60p 114.20p 115.10p 41320
09/04/2013 114.60p 115.30p 114.20p 114.90p 63950
08/04/2013 115.00p 115.80p 114.80p 114.80p 60480
05/04/2013 118.00p 118.00p 115.00p 115.70p 55170
04/04/2013 119.60p 120.65p 116.60p 117.10p 55995
03/04/2013 120.20p 121.00p 120.00p 120.30p 138635
02/04/2013 120.00p 121.00p 118.22p 120.60p 122990
28/03/2013 120.00p 120.00p 119.00p 119.50p 62245
27/03/2013 117.75p 120.00p 117.75p 119.50p 77445
26/03/2013 117.75p 117.75p 116.18p 116.90p 14560
25/03/2013 116.00p 117.75p 116.00p 116.90p 31280
22/03/2013 117.40p 117.75p 116.00p 116.90p 31385
21/03/2013 117.75p 117.75p 116.00p 116.90p 34540
20/03/2013 116.18p 117.80p 116.18p 116.85p 12050
19/03/2013 118.20p 118.20p 116.58p 116.90p 56495
18/03/2013 118.20p 118.20p 116.58p 117.10p 67560
15/03/2013 118.80p 118.80p 117.00p 118.10p 46440
14/03/2013 118.60p 119.33p 116.98p 117.80p 71525
13/03/2013 116.80p 118.80p 116.80p 117.70p 13745
12/03/2013 117.40p 118.80p 117.40p 118.10p 49320
11/03/2013 117.58p 118.80p 117.58p 118.10p 28485
08/03/2013 119.00p 119.00p 117.58p 118.10p 33165
07/03/2013 118.80p 119.44p 117.18p 118.20p 64830
06/03/2013 117.18p 118.80p 117.18p 117.90p 12360
05/03/2013 118.62p 118.80p 117.18p 117.90p 51110
04/03/2013 118.20p 119.10p 116.00p 118.50p 66380
01/03/2013 117.40p 117.60p 115.98p 116.70p 43760
28/02/2013 117.00p 117.76p 115.58p 116.40p 71015
27/02/2013 115.80p 117.02p 115.80p 115.90p 33195
26/02/2013 115.58p 117.00p 115.58p 116.30p 33480
25/02/2013 115.98p 118.31p 115.92p 116.40p 27295
22/02/2013 116.16p 117.40p 116.16p 116.70p 20870
21/02/2013 117.44p 117.44p 115.36p 116.80p 58025
20/02/2013 117.82p 118.10p 116.60p 117.00p 46580
19/02/2013 118.75p 118.75p 117.60p 118.10p 27100
18/02/2013 117.40p 119.02p 117.40p 118.30p 43650
15/02/2013 117.84p 118.00p 117.40p 117.70p 25170
14/02/2013 118.82p 118.82p 117.40p 118.00p 38815
13/02/2013 117.20p 118.98p 117.20p 118.10p 82075
12/02/2013 119.00p 119.00p 117.28p 118.10p 33430
11/02/2013 117.08p 118.60p 117.08p 117.80p 18070
08/02/2013 118.60p 118.60p 117.20p 117.80p 28185
07/02/2013 119.00p 119.00p 117.40p 117.80p 23560
06/02/2013 118.92p 119.00p 117.20p 118.10p 96765
05/02/2013 117.20p 118.92p 117.20p 118.10p 28585
04/02/2013 117.20p 118.82p 117.06p 118.10p 41455
01/02/2013 116.60p 118.78p 116.60p 118.10p 53080
31/01/2013 118.00p 118.70p 116.40p 117.20p 54865
30/01/2013 120.00p 121.62p 118.00p 118.70p 79285
29/01/2013 119.00p 119.10p 117.38p 119.10p 117660
28/01/2013 118.00p 119.00p 116.38p 118.10p 70945
25/01/2013 116.80p 118.00p 116.38p 117.10p 129945
24/01/2013 116.20p 116.60p 114.90p 115.90p 53210
23/01/2013 115.60p 115.88p 114.18p 114.90p 83510
22/01/2013 115.60p 115.80p 114.78p 115.20p 24535
21/01/2013 113.80p 115.80p 113.80p 114.90p 81990
18/01/2013 112.00p 113.80p 112.00p 112.90p 22030
17/01/2013 112.00p 113.80p 112.00p 112.90p 6595
16/01/2013 112.00p 113.80p 110.00p 113.00p 50700
15/01/2013 113.60p 113.75p 112.05p 112.90p 67245
14/01/2013 113.60p 113.75p 112.05p 113.10p 198340
11/01/2013 113.80p 114.60p 112.40p 112.90p 127625

*Close Price adjusted for both dividends and splits