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
12/07/2012 81.05p 82.58p 81.05p 82.00p 12000
11/07/2012 80.95p 82.10p 80.90p 82.10p 98145
10/07/2012 80.80p 81.90p 80.80p 81.90p 0
09/07/2012 80.80p 81.80p 80.80p 81.40p 30955
06/07/2012 80.95p 81.90p 80.95p 81.90p 75610
05/07/2012 80.80p 82.00p 80.80p 82.00p 115180
04/07/2012 81.60p 82.24p 80.80p 81.70p 22250
03/07/2012 81.60p 81.70p 81.00p 81.70p 30490
02/07/2012 81.00p 81.60p 80.60p 81.50p 126620
29/06/2012 81.45p 82.20p 81.40p 82.20p 33450
28/06/2012 80.81p 82.05p 80.81p 81.85p 15845
27/06/2012 80.35p 81.80p 80.35p 81.80p 13320
26/06/2012 81.55p 81.55p 80.25p 81.20p 13245
25/06/2012 80.55p 81.35p 80.55p 81.25p 2590
22/06/2012 80.00p 80.90p 80.00p 80.90p 13055
21/06/2012 81.80p 81.80p 80.40p 81.40p 5935
20/06/2012 80.40p 81.40p 80.40p 81.40p 16005
19/06/2012 80.20p 81.97p 80.20p 81.35p 13820
18/06/2012 80.60p 81.80p 80.20p 81.10p 7530
15/06/2012 81.22p 81.22p 80.50p 80.50p 240
14/06/2012 79.40p 80.10p 79.40p 80.10p 1405
13/06/2012 79.60p 80.20p 79.60p 80.20p 3645
12/06/2012 79.25p 80.00p 79.25p 80.00p 20925
11/06/2012 79.25p 80.10p 79.25p 80.10p 3770
08/06/2012 80.00p 80.00p 78.87p 79.80p 26705
07/06/2012 80.40p 80.78p 80.30p 80.30p 34485
06/06/2012 79.00p 80.13p 78.78p 79.70p 64295
01/06/2012 78.65p 79.40p 78.45p 79.40p 8930
31/05/2012 80.38p 80.38p 78.65p 79.70p 9500
30/05/2012 78.40p 79.60p 78.40p 79.60p 12485
29/05/2012 79.00p 80.58p 79.00p 79.80p 10360
28/05/2012 79.05p 80.53p 79.05p 79.90p 23210
25/05/2012 79.98p 79.98p 79.10p 79.10p 1750
24/05/2012 78.05p 79.10p 78.05p 79.10p 22770
23/05/2012 78.45p 80.00p 78.43p 78.85p 0
22/05/2012 78.45p 80.00p 78.43p 79.20p 54015
21/05/2012 78.40p 79.95p 78.40p 79.20p 85780
18/05/2012 78.05p 79.10p 78.05p 79.10p 2390
17/05/2012 78.85p 80.40p 78.85p 79.90p 3460
16/05/2012 79.80p 80.74p 78.85p 79.90p 27445
15/05/2012 80.85p 81.40p 80.85p 81.20p 6345
14/05/2012 82.40p 82.40p 80.40p 81.45p 103475
11/05/2012 83.80p 83.80p 83.03p 83.45p 51320
10/05/2012 83.00p 84.73p 83.00p 84.00p 19090
09/05/2012 83.60p 83.90p 83.00p 83.90p 14775
08/05/2012 84.45p 84.90p 84.25p 84.90p 6790
04/05/2012 85.20p 86.93p 84.40p 85.50p 22055
03/05/2012 86.05p 87.85p 85.60p 86.30p 47065
02/05/2012 85.90p 87.45p 85.90p 86.40p 0
01/05/2012 85.90p 87.45p 85.90p 86.70p 11700
30/04/2012 86.10p 86.55p 86.10p 86.55p 18640
27/04/2012 85.45p 87.03p 85.45p 86.50p 19540
26/04/2012 85.45p 87.33p 85.45p 86.30p 16535
25/04/2012 86.98p 86.98p 86.30p 86.30p 1250
24/04/2012 87.18p 87.18p 85.65p 86.20p 1470
23/04/2012 87.15p 87.15p 85.50p 86.10p 11510
20/04/2012 85.45p 87.13p 85.45p 86.40p 58750
19/04/2012 86.00p 87.15p 85.43p 86.50p 43625
18/04/2012 85.45p 87.00p 85.45p 86.50p 11430
17/04/2012 85.40p 87.13p 85.40p 86.50p 6825
16/04/2012 86.00p 86.18p 85.40p 85.90p 59495
13/04/2012 87.60p 87.60p 85.85p 86.90p 4295
12/04/2012 86.25p 87.90p 86.25p 86.90p 3565
11/04/2012 86.60p 87.90p 85.90p 86.90p 20740
10/04/2012 90.30p 90.30p 87.20p 88.30p 52925
05/04/2012 88.70p 90.60p 88.40p 89.50p 47365
04/04/2012 88.40p 91.20p 88.40p 89.40p 30090
03/04/2012 89.10p 91.00p 89.10p 90.10p 5920
02/04/2012 89.15p 91.20p 89.10p 90.10p 15710
30/03/2012 90.15p 90.60p 88.05p 89.80p 57190
29/03/2012 89.00p 90.40p 88.20p 88.90p 30560
28/03/2012 88.75p 89.48p 88.75p 89.48p 1375
27/03/2012 88.85p 89.70p 88.85p 89.70p 9335
26/03/2012 88.60p 90.60p 88.60p 89.67p 14300
23/03/2012 88.60p 90.65p 88.60p 89.70p 34655
22/03/2012 90.45p 90.45p 89.50p 89.50p 410
21/03/2012 89.20p 91.25p 89.05p 89.70p 31955
20/03/2012 90.05p 90.50p 88.62p 90.30p 0
19/03/2012 90.05p 90.50p 88.62p 90.10p 62160
16/03/2012 90.80p 93.00p 90.80p 91.10p 68165
15/03/2012 90.80p 93.00p 90.80p 91.90p 56545
14/03/2012 91.95p 93.00p 91.95p 92.10p 81655
13/03/2012 91.35p 91.35p 89.87p 91.00p 57475
12/03/2012 89.95p 89.95p 89.60p 89.60p 5520
09/03/2012 91.50p 91.50p 90.30p 90.30p 2700
08/03/2012 91.55p 91.55p 89.65p 90.60p 6735
07/03/2012 88.80p 89.50p 88.45p 89.50p 78755
06/03/2012 90.20p 90.60p 88.40p 89.38p 174465
05/03/2012 90.80p 91.40p 89.25p 90.70p 35150
02/03/2012 91.20p 91.40p 90.60p 91.10p 42835
01/03/2012 91.20p 91.40p 89.20p 90.80p 108825
29/02/2012 90.60p 91.40p 90.60p 91.10p 120485
28/02/2012 89.80p 90.10p 88.65p 90.10p 49825
27/02/2012 89.60p 89.60p 88.40p 89.10p 7525
24/02/2012 90.75p 90.75p 87.65p 88.70p 58830
23/02/2012 89.40p 89.40p 87.65p 88.50p 97825
22/02/2012 89.00p 90.20p 87.10p 88.20p 193815
21/02/2012 87.60p 87.60p 87.00p 87.30p 29400
20/02/2012 84.00p 87.00p 84.00p 86.00p 365435
17/02/2012 81.60p 83.75p 80.25p 83.20p 61460
16/02/2012 81.00p 81.55p 79.97p 80.70p 13845
15/02/2012 80.40p 81.95p 80.40p 81.50p 60825
14/02/2012 80.35p 80.35p 79.90p 79.90p 3950
13/02/2012 78.80p 80.15p 78.80p 79.80p 89930
10/02/2012 78.95p 78.95p 77.00p 78.40p 193330
09/02/2012 77.40p 78.60p 76.72p 78.00p 72905
08/02/2012 76.00p 77.00p 75.90p 76.60p 161315
07/02/2012 76.70p 77.40p 76.60p 76.95p 18160
06/02/2012 76.95p 77.60p 76.00p 77.30p 82910
03/02/2012 76.20p 77.00p 75.55p 76.30p 84270
02/02/2012 75.40p 76.00p 75.40p 75.80p 17300
01/02/2012 74.80p 75.95p 74.37p 75.30p 88845
31/01/2012 74.40p 74.75p 74.20p 74.50p 24325
30/01/2012 74.00p 74.95p 73.90p 74.20p 23755
27/01/2012 74.60p 74.95p 74.40p 74.50p 51980
26/01/2012 74.40p 74.40p 74.30p 74.30p 76340
25/01/2012 74.00p 74.50p 74.00p 74.30p 13720
24/01/2012 74.35p 74.35p 73.40p 74.00p 26710
23/01/2012 74.00p 74.00p 73.65p 73.65p 55520
20/01/2012 74.45p 74.45p 74.00p 74.20p 32470
19/01/2012 73.90p 73.95p 73.90p 73.95p 55630
18/01/2012 72.60p 73.50p 72.00p 73.50p 53830
17/01/2012 72.80p 72.80p 72.00p 72.50p 5490
16/01/2012 72.80p 72.80p 72.30p 72.30p 2800
13/01/2012 72.40p 72.80p 71.00p 72.20p 49285
12/01/2012 73.00p 73.00p 72.05p 72.60p 64440
11/01/2012 72.05p 72.90p 72.00p 72.90p 8270
10/01/2012 73.00p 73.58p 72.10p 72.50p 36755
09/01/2012 71.85p 72.40p 71.80p 72.20p 28700
06/01/2012 72.80p 72.80p 72.10p 72.10p 3390
05/01/2012 72.90p 72.90p 71.20p 71.90p 18610
04/01/2012 72.45p 72.50p 72.05p 72.50p 39330
03/01/2012 73.60p 73.75p 73.60p 73.60p 19645
30/12/2011 72.60p 72.62p 72.20p 72.62p 0
29/12/2011 72.60p 72.60p 72.20p 72.60p 0
28/12/2011 72.60p 72.60p 72.20p 72.60p 8865
23/12/2011 71.85p 72.22p 71.85p 72.22p 5000
22/12/2011 71.95p 72.00p 71.85p 71.90p 30650
21/12/2011 70.80p 71.70p 70.50p 71.70p 39220
20/12/2011 70.40p 71.20p 70.40p 71.20p 5000
19/12/2011 70.00p 70.40p 69.70p 70.40p 39125
16/12/2011 70.20p 70.20p 69.65p 70.10p 57740
15/12/2011 69.60p 70.10p 69.60p 70.10p 13120
14/12/2011 69.40p 69.70p 69.40p 69.70p 5065
13/12/2011 69.40p 70.90p 69.40p 70.90p 59660
12/12/2011 70.95p 70.95p 69.60p 70.30p 3185
09/12/2011 69.10p 71.20p 69.10p 71.20p 117950
08/12/2011 68.60p 69.40p 68.60p 69.40p 257600
07/12/2011 69.00p 70.40p 68.60p 69.20p 10965
06/12/2011 69.00p 70.65p 69.00p 69.90p 21685
05/12/2011 70.20p 70.50p 69.20p 70.00p 65280
02/12/2011 69.00p 70.18p 69.00p 69.90p 23320
01/12/2011 69.00p 70.18p 68.20p 69.70p 31400
30/11/2011 70.18p 70.18p 69.70p 69.70p 7070
29/11/2011 70.18p 70.18p 69.70p 69.70p 6585
28/11/2011 68.60p 69.80p 68.60p 69.80p 0
25/11/2011 68.60p 69.70p 68.60p 69.70p 2400
24/11/2011 69.00p 70.33p 68.90p 69.70p 27645
23/11/2011 70.10p 71.55p 69.20p 69.70p 0
22/11/2011 70.10p 71.55p 69.20p 70.80p 26750
21/11/2011 72.00p 72.00p 70.80p 71.00p 17920
18/11/2011 71.80p 73.00p 71.80p 73.00p 1805
17/11/2011 74.00p 74.00p 72.20p 73.20p 10020
16/11/2011 72.40p 73.70p 72.40p 73.70p 7700
15/11/2011 72.80p 73.60p 72.20p 73.60p 31345
14/11/2011 75.20p 75.20p 74.10p 74.10p 5000
11/11/2011 73.20p 74.10p 73.00p 74.10p 10420
10/11/2011 73.00p 74.00p 72.80p 74.00p 12555
09/11/2011 74.45p 74.90p 74.45p 74.90p 1175
08/11/2011 75.60p 75.60p 74.20p 75.20p 37905
07/11/2011 74.05p 75.60p 74.05p 75.10p 17385
04/11/2011 75.60p 75.60p 75.10p 75.10p 9000
03/11/2011 76.00p 76.00p 74.85p 75.00p 29945
02/11/2011 76.40p 76.40p 75.70p 75.70p 7770
01/11/2011 76.60p 76.60p 75.80p 75.80p 11255
31/10/2011 78.80p 78.80p 78.40p 78.40p 9500
28/10/2011 77.20p 78.30p 77.20p 78.30p 4500
27/10/2011 79.00p 79.00p 78.30p 78.30p 39290
26/10/2011 76.45p 77.20p 76.40p 77.00p 9740
25/10/2011 76.65p 76.90p 76.60p 76.90p 9820
24/10/2011 75.60p 77.20p 75.60p 77.20p 0
21/10/2011 75.60p 76.40p 75.60p 76.40p 5750
20/10/2011 75.40p 76.00p 75.40p 76.00p 37500
19/10/2011 76.00p 76.60p 76.00p 76.60p 1045
18/10/2011 76.20p 76.60p 75.20p 76.60p 32525
17/10/2011 76.80p 77.20p 76.80p 76.80p 0
14/10/2011 76.80p 77.20p 76.80p 76.90p 0
13/10/2011 76.80p 77.20p 76.80p 77.20p 0
12/10/2011 76.80p 77.00p 76.80p 76.80p 58055
11/10/2011 76.70p 76.70p 76.60p 76.60p 15000
10/10/2011 75.20p 76.30p 75.20p 76.30p 12400
07/10/2011 75.00p 76.30p 74.00p 75.80p 0
06/10/2011 75.00p 76.30p 74.00p 76.30p 25465
05/10/2011 74.55p 74.60p 73.20p 73.95p 71060
04/10/2011 73.00p 73.40p 72.80p 73.40p 9855
03/10/2011 74.20p 75.50p 74.20p 74.60p 0
30/09/2011 74.20p 75.50p 74.20p 75.50p 1855
29/09/2011 77.00p 77.00p 75.60p 75.60p 0
28/09/2011 77.00p 77.00p 75.73p 75.73p 0
27/09/2011 77.00p 77.00p 75.80p 75.80p 13460

*Close Price adjusted for both dividends and splits