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
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
10/01/2013 112.00p 114.70p 112.00p 113.90p 121340
09/01/2013 108.00p 111.60p 108.00p 111.20p 131550
08/01/2013 106.00p 107.80p 104.81p 107.30p 66350
07/01/2013 100.40p 104.10p 100.40p 104.10p 86860
04/01/2013 99.00p 100.40p 98.80p 100.00p 77705
03/01/2013 98.00p 98.88p 97.40p 98.40p 64565
02/01/2013 96.60p 98.00p 96.20p 97.50p 106425
31/12/2012 95.40p 96.70p 95.00p 95.85p 57120
28/12/2012 95.17p 96.70p 95.17p 95.85p 5380
27/12/2012 95.00p 96.30p 94.60p 95.45p 14050
24/12/2012 95.00p 96.30p 95.00p 95.45p 2955
21/12/2012 96.50p 96.50p 94.77p 95.45p 25330
20/12/2012 95.70p 95.86p 94.80p 95.65p 5380
19/12/2012 95.44p 95.70p 93.78p 94.85p 48070
18/12/2012 94.17p 95.60p 94.00p 94.80p 87635
17/12/2012 94.40p 96.10p 94.40p 95.05p 28775
14/12/2012 95.20p 95.55p 95.20p 95.55p 3000
13/12/2012 94.39p 95.65p 94.20p 95.10p 37940
12/12/2012 95.61p 95.65p 94.85p 94.85p 19075
11/12/2012 93.25p 95.61p 93.25p 94.85p 4860
10/12/2012 94.85p 94.90p 93.42p 94.05p 17400
07/12/2012 94.90p 94.90p 93.45p 94.05p 18350
06/12/2012 94.60p 94.60p 93.25p 93.90p 35800
05/12/2012 93.20p 94.74p 93.20p 94.05p 19980
04/12/2012 93.25p 94.88p 93.25p 94.05p 28315
03/12/2012 94.80p 95.70p 94.00p 94.05p 43220
30/11/2012 94.60p 95.64p 94.60p 95.20p 69290
29/11/2012 95.38p 95.38p 92.01p 95.20p 25025
28/11/2012 94.40p 94.87p 94.00p 94.80p 39870
27/11/2012 95.09p 95.09p 94.00p 94.60p 14070
26/11/2012 94.10p 95.15p 94.00p 94.40p 38555
23/11/2012 94.90p 94.90p 93.35p 94.45p 5905
22/11/2012 94.41p 94.65p 93.91p 94.65p 12585
21/11/2012 94.51p 95.20p 93.36p 94.20p 26535
20/11/2012 93.37p 94.07p 93.37p 93.80p 11000
19/11/2012 94.00p 94.55p 93.80p 93.80p 30485
16/11/2012 93.80p 93.90p 93.36p 93.60p 33450
15/11/2012 94.50p 94.64p 92.71p 94.35p 38265
14/11/2012 94.50p 95.05p 94.50p 95.05p 11155
13/11/2012 94.50p 95.25p 94.50p 95.25p 26715
12/11/2012 96.03p 96.03p 94.60p 94.95p 54210
09/11/2012 94.67p 95.99p 94.67p 95.35p 23735
08/11/2012 94.87p 96.00p 94.87p 95.25p 11870
07/11/2012 95.92p 96.00p 94.93p 95.55p 12415
06/11/2012 94.75p 95.95p 94.74p 95.35p 17445
05/11/2012 96.00p 96.00p 94.62p 95.28p 59215
02/11/2012 97.15p 97.15p 96.30p 96.30p 3750
01/11/2012 96.60p 96.60p 94.78p 96.40p 86710
31/10/2012 95.00p 95.95p 95.00p 95.57p 9420
30/10/2012 94.80p 96.15p 94.60p 95.20p 25485
29/10/2012 96.20p 96.20p 94.95p 95.60p 5445
26/10/2012 94.93p 95.40p 94.93p 95.40p 3750
25/10/2012 95.95p 96.00p 94.93p 95.40p 0
24/10/2012 95.95p 96.00p 94.93p 95.90p 32895
23/10/2012 95.20p 96.70p 95.20p 95.60p 7595
22/10/2012 95.95p 96.50p 95.33p 95.90p 11360
19/10/2012 95.95p 96.20p 95.91p 95.95p 24280
18/10/2012 96.00p 96.15p 95.04p 96.15p 75785
17/10/2012 95.60p 96.00p 95.54p 95.70p 33180
16/10/2012 95.00p 95.20p 94.90p 94.90p 44835
15/10/2012 94.00p 94.80p 94.00p 94.80p 21110
12/10/2012 94.80p 94.80p 94.15p 94.50p 6825
11/10/2012 95.88p 95.88p 94.80p 95.40p 7255
10/10/2012 95.00p 96.55p 95.00p 95.60p 57315
09/10/2012 94.80p 95.25p 94.80p 95.10p 33710
08/10/2012 94.80p 95.85p 94.60p 95.20p 79620
05/10/2012 95.95p 95.95p 95.00p 95.60p 16580
04/10/2012 92.60p 95.80p 91.99p 95.20p 86645
03/10/2012 92.00p 93.15p 91.59p 92.40p 49985
02/10/2012 91.00p 91.80p 91.00p 91.30p 39295
01/10/2012 90.95p 90.95p 90.05p 90.40p 31170
28/09/2012 90.95p 91.00p 89.79p 90.20p 27790
27/09/2012 89.40p 90.95p 89.40p 90.20p 13630
26/09/2012 90.40p 90.40p 89.17p 89.60p 18690
25/09/2012 88.75p 90.00p 88.39p 89.60p 83320
24/09/2012 87.20p 88.35p 87.20p 88.10p 47270
21/09/2012 86.55p 87.80p 86.40p 87.50p 106665
20/09/2012 87.81p 87.81p 86.80p 87.00p 46820
19/09/2012 87.80p 87.80p 86.65p 87.30p 0
18/09/2012 87.80p 87.80p 86.65p 87.50p 45135
17/09/2012 86.79p 87.82p 86.70p 87.30p 14680
14/09/2012 86.60p 87.60p 86.60p 87.50p 56705
13/09/2012 85.39p 85.90p 85.39p 85.90p 26665
12/09/2012 85.65p 86.64p 85.65p 86.10p 54360
11/09/2012 85.45p 86.60p 85.45p 85.90p 16000
10/09/2012 85.70p 86.67p 85.60p 86.40p 43650
07/09/2012 84.85p 86.00p 84.85p 85.60p 8945
06/09/2012 85.80p 85.80p 84.85p 85.60p 46790
05/09/2012 84.40p 85.65p 84.36p 84.80p 104520
04/09/2012 84.32p 85.00p 83.51p 84.90p 37275
03/09/2012 85.65p 85.75p 84.40p 85.00p 40480
31/08/2012 84.70p 85.70p 84.70p 85.20p 29985
30/08/2012 84.60p 85.65p 84.60p 85.30p 14575
29/08/2012 85.75p 86.00p 84.40p 84.45p 39695
28/08/2012 84.60p 85.61p 84.60p 85.10p 18165
24/08/2012 85.75p 85.75p 84.00p 85.00p 60800
23/08/2012 84.40p 85.55p 84.40p 85.10p 24615
22/08/2012 85.00p 85.55p 84.40p 85.10p 47765
21/08/2012 85.05p 85.85p 85.05p 85.85p 3585
20/08/2012 84.00p 85.20p 84.00p 85.20p 21010
17/08/2012 84.60p 85.80p 84.41p 85.20p 11700
16/08/2012 85.00p 86.30p 84.55p 85.20p 27200
15/08/2012 85.15p 85.75p 85.00p 85.75p 2970
14/08/2012 85.00p 85.75p 84.40p 85.75p 72220
13/08/2012 84.05p 84.80p 83.42p 84.50p 63835
10/08/2012 84.20p 84.30p 83.61p 84.30p 63770
09/08/2012 84.20p 84.60p 84.20p 84.60p 250
08/08/2012 84.20p 84.40p 83.65p 84.40p 0
07/08/2012 84.20p 84.30p 83.65p 84.30p 1910
06/08/2012 84.00p 84.29p 83.05p 84.00p 31920
03/08/2012 84.00p 84.00p 83.25p 83.60p 7945
02/08/2012 82.85p 83.60p 82.85p 83.60p 0
01/08/2012 82.85p 83.60p 82.85p 83.60p 13405
31/07/2012 82.85p 83.40p 82.85p 83.40p 7320
30/07/2012 83.82p 83.82p 82.22p 83.10p 20845
27/07/2012 82.10p 83.63p 82.10p 83.00p 5690
26/07/2012 81.65p 83.36p 81.65p 82.60p 10450
25/07/2012 83.34p 83.36p 82.60p 82.60p 8870
24/07/2012 81.80p 82.70p 81.80p 82.70p 15250
23/07/2012 83.00p 83.00p 82.50p 82.50p 103365
20/07/2012 83.64p 83.64p 83.00p 83.00p 395
19/07/2012 83.63p 83.63p 82.35p 82.90p 22865
18/07/2012 82.85p 83.54p 81.65p 82.70p 22420
17/07/2012 83.00p 83.65p 81.00p 83.30p 73760
16/07/2012 81.00p 82.80p 81.00p 82.80p 43210
13/07/2012 81.45p 83.20p 81.45p 82.60p 5205

*Close Price adjusted for both dividends and splits