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
26/09/2011 76.75p 76.75p 75.10p 75.73p 25800
23/09/2011 76.00p 76.10p 75.20p 76.10p 9750
22/09/2011 76.00p 78.15p 76.00p 77.20p 4975
21/09/2011 78.20p 78.20p 76.40p 77.40p 4880
20/09/2011 77.00p 77.90p 77.00p 77.90p 43715
19/09/2011 78.05p 80.35p 77.40p 78.40p 46035
16/09/2011 80.00p 80.10p 80.00p 80.10p 5000
15/09/2011 78.25p 80.00p 78.20p 79.60p 39280
14/09/2011 78.10p 79.10p 78.05p 79.10p 17660
13/09/2011 78.85p 78.85p 78.00p 78.40p 18100
12/09/2011 79.00p 79.40p 79.00p 79.40p 18100
09/09/2011 80.60p 80.70p 80.60p 80.70p 5000
08/09/2011 83.20p 83.20p 80.85p 82.00p 5765
07/09/2011 81.20p 82.00p 80.85p 82.00p 0
06/09/2011 81.20p 81.60p 80.85p 81.30p 11745
05/09/2011 82.10p 84.30p 80.25p 81.60p 37420
02/09/2011 84.80p 84.80p 83.80p 83.80p 0
01/09/2011 84.80p 84.80p 84.50p 84.50p 6000
31/08/2011 83.40p 84.60p 83.40p 84.20p 5955
30/08/2011 83.05p 84.40p 83.05p 83.20p 15455
26/08/2011 83.00p 83.20p 83.00p 83.10p 68565
25/08/2011 83.20p 83.75p 83.00p 83.75p 8200
24/08/2011 83.00p 83.00p 82.46p 82.80p 12850
23/08/2011 82.45p 82.60p 82.45p 82.60p 31075
22/08/2011 83.35p 83.35p 82.50p 82.50p 2405
19/08/2011 81.10p 83.10p 81.10p 83.10p 20635
18/08/2011 83.20p 83.20p 81.80p 82.80p 25995
17/08/2011 83.50p 84.60p 83.50p 84.60p 135
16/08/2011 84.20p 85.10p 84.20p 84.60p 0
15/08/2011 84.20p 85.10p 84.20p 85.10p 35000
12/08/2011 82.95p 84.05p 82.90p 84.05p 37315
11/08/2011 82.95p 82.95p 81.80p 81.80p 30650
10/08/2011 82.80p 82.80p 80.65p 81.80p 33345
09/08/2011 81.05p 82.00p 78.15p 82.00p 58615
08/08/2011 84.20p 85.40p 82.40p 82.40p 46555
05/08/2011 88.05p 88.05p 84.35p 85.30p 78190
04/08/2011 91.10p 91.80p 88.75p 88.75p 36965
03/08/2011 92.00p 92.00p 91.00p 91.00p 43885
02/08/2011 93.80p 94.08p 93.20p 94.08p 17800
01/08/2011 94.85p 95.00p 94.60p 95.00p 12895
29/07/2011 94.05p 94.05p 93.90p 93.90p 3610
28/07/2011 95.40p 95.40p 94.20p 94.20p 23825
27/07/2011 97.00p 98.10p 95.85p 95.85p 39025
26/07/2011 97.00p 97.48p 97.00p 97.48p 5410
25/07/2011 98.75p 98.75p 97.00p 97.88p 35940
22/07/2011 98.00p 98.20p 98.00p 98.20p 10000
21/07/2011 97.70p 97.70p 97.60p 97.60p 5505
20/07/2011 98.05p 98.05p 97.60p 97.60p 9000
19/07/2011 96.95p 97.60p 96.40p 97.60p 0
18/07/2011 96.95p 97.60p 96.40p 97.60p 52810
15/07/2011 97.30p 98.61p 97.30p 98.35p 15860
14/07/2011 97.20p 98.30p 97.15p 98.23p 15920
13/07/2011 98.20p 98.30p 98.00p 98.00p 65545
12/07/2011 97.45p 98.08p 96.80p 96.80p 27460
11/07/2011 98.40p 98.40p 97.45p 97.97p 14330
08/07/2011 98.80p 99.15p 98.60p 98.73p 50105
07/07/2011 99.20p 99.20p 98.95p 99.02p 93395
06/07/2011 99.00p 99.00p 98.00p 98.00p 275385
05/07/2011 98.55p 98.80p 98.00p 98.80p 157400
04/07/2011 98.15p 98.60p 97.20p 98.60p 87615
01/07/2011 98.20p 98.20p 97.57p 97.57p 31605
30/06/2011 97.42p 97.42p 97.40p 97.40p 530
29/06/2011 97.95p 98.00p 97.15p 98.00p 43405
28/06/2011 97.45p 98.00p 97.15p 97.15p 55520
27/06/2011 96.95p 97.75p 96.95p 97.55p 31460
24/06/2011 97.10p 97.40p 96.90p 96.95p 40440
23/06/2011 96.60p 97.60p 96.60p 97.40p 32000
22/06/2011 97.00p 97.35p 96.85p 97.00p 5915
21/06/2011 96.20p 96.40p 96.20p 96.40p 20785
20/06/2011 96.30p 96.30p 95.15p 95.80p 13630
17/06/2011 95.00p 95.80p 95.00p 95.80p 85000
16/06/2011 95.35p 96.90p 95.20p 95.52p 43020
15/06/2011 96.60p 96.60p 95.25p 96.45p 1900
14/06/2011 95.20p 96.40p 95.20p 96.27p 26570
13/06/2011 95.20p 96.00p 94.85p 95.65p 57995
10/06/2011 94.55p 95.90p 94.55p 95.33p 50960
09/06/2011 93.00p 95.07p 92.90p 95.07p 26695
08/06/2011 93.30p 94.45p 93.30p 94.45p 8835
07/06/2011 94.45p 94.45p 93.95p 94.22p 1590
06/06/2011 93.65p 94.60p 92.90p 94.42p 67625
03/06/2011 94.60p 94.60p 94.15p 94.15p 100
02/06/2011 93.45p 93.79p 92.80p 92.80p 20270
01/06/2011 93.85p 93.90p 93.00p 93.00p 59050
31/05/2011 93.90p 95.15p 93.90p 94.05p 21595
27/05/2011 94.00p 94.60p 92.80p 92.90p 270800
26/05/2011 94.40p 94.40p 92.80p 92.80p 90570
25/05/2011 94.25p 94.75p 94.00p 94.58p 50125
24/05/2011 94.45p 94.73p 94.45p 94.73p 810
23/05/2011 95.05p 95.90p 94.85p 95.00p 0
20/05/2011 95.05p 95.90p 94.85p 95.40p 23225
19/05/2011 95.05p 95.80p 95.05p 95.50p 20450
18/05/2011 95.05p 96.40p 95.05p 95.80p 0
17/05/2011 95.05p 96.40p 95.05p 95.80p 7725
16/05/2011 96.40p 96.60p 95.60p 95.60p 40345
13/05/2011 97.00p 97.30p 97.00p 97.30p 48195
12/05/2011 96.60p 96.70p 96.60p 96.70p 13555
11/05/2011 96.50p 97.50p 96.50p 97.50p 53550
10/05/2011 96.45p 97.20p 96.45p 97.20p 3000
09/05/2011 97.75p 97.75p 97.20p 97.20p 0
06/05/2011 97.75p 97.75p 97.20p 97.20p 13885
05/05/2011 97.95p 97.95p 97.40p 97.40p 95
04/05/2011 96.60p 97.40p 96.60p 97.40p 9500
03/05/2011 97.00p 97.03p 96.70p 96.70p 0
28/04/2011 97.00p 97.03p 97.00p 97.03p 6140
27/04/2011 97.00p 97.10p 97.00p 97.10p 0
26/04/2011 97.00p 97.10p 97.00p 97.05p 0
21/04/2011 97.00p 97.10p 97.00p 97.10p 0
20/04/2011 97.00p 97.00p 97.00p 97.00p 0
19/04/2011 97.00p 97.00p 97.00p 97.00p 50750
18/04/2011 98.98p 98.98p 97.40p 98.00p 16200
15/04/2011 97.60p 98.40p 97.60p 98.40p 17880
14/04/2011 99.00p 99.00p 98.50p 98.50p 2500
13/04/2011 98.05p 99.30p 98.05p 98.70p 11995
12/04/2011 98.40p 98.50p 98.20p 98.50p 45000
11/04/2011 100.00p 100.00p 98.40p 99.40p 21585
08/04/2011 99.80p 99.80p 98.20p 99.20p 10480
07/04/2011 99.00p 99.00p 98.29p 98.70p 47955
06/04/2011 100.20p 100.20p 99.60p 99.60p 3000
05/04/2011 99.00p 100.60p 99.00p 99.80p 35390
04/04/2011 100.00p 100.00p 99.20p 99.60p 28615
01/04/2011 100.60p 100.60p 99.60p 100.20p 23745
31/03/2011 100.60p 100.60p 100.10p 100.10p 5000
30/03/2011 100.90p 100.90p 99.20p 100.10p 94760
29/03/2011 100.20p 100.20p 99.00p 99.80p 15790
28/03/2011 99.20p 100.20p 99.00p 99.80p 20520
25/03/2011 99.20p 100.00p 99.20p 99.70p 67755
24/03/2011 99.00p 99.60p 98.60p 99.60p 42000
23/03/2011 98.80p 99.00p 98.80p 99.00p 25000
22/03/2011 99.40p 99.40p 99.20p 99.20p 805
21/03/2011 99.00p 100.00p 99.00p 99.50p 106860
18/03/2011 98.00p 99.40p 98.00p 99.40p 0
17/03/2011 98.00p 99.21p 98.00p 99.00p 26165
16/03/2011 98.99p 98.99p 98.50p 98.50p 1995
15/03/2011 100.00p 100.60p 99.23p 99.90p 24310
14/03/2011 101.60p 102.90p 101.60p 102.30p 9955
11/03/2011 101.80p 102.30p 101.70p 102.30p 19750
10/03/2011 102.10p 103.30p 102.00p 102.65p 44790
09/03/2011 102.00p 102.70p 102.00p 102.70p 9000
08/03/2011 102.00p 102.60p 102.00p 102.60p 10500
07/03/2011 102.00p 103.20p 101.90p 102.55p 53890
04/03/2011 103.06p 103.20p 102.50p 102.50p 21430
03/03/2011 103.20p 103.20p 102.10p 102.60p 18760
02/03/2011 101.20p 102.80p 101.20p 102.30p 31475
01/03/2011 102.80p 102.80p 102.20p 102.20p 5370
28/02/2011 102.40p 102.40p 101.30p 101.95p 0
25/02/2011 102.40p 102.40p 101.30p 102.00p 11835
24/02/2011 101.10p 101.80p 101.10p 101.80p 3870
23/02/2011 103.00p 103.00p 102.20p 102.20p 8910
22/02/2011 102.00p 102.60p 102.00p 102.60p 12500
21/02/2011 102.40p 104.00p 102.40p 103.00p 30060
18/02/2011 102.30p 103.00p 102.30p 103.00p 8970
17/02/2011 101.00p 103.00p 101.00p 103.00p 14350
16/02/2011 102.08p 102.08p 101.00p 101.00p 20425
15/02/2011 99.80p 101.40p 99.40p 99.40p 32375
14/02/2011 100.00p 100.80p 99.40p 99.40p 45790
11/02/2011 97.10p 99.00p 97.10p 99.00p 49800
10/02/2011 97.30p 98.80p 97.30p 98.00p 0
09/02/2011 97.30p 98.80p 97.30p 98.05p 7625
08/02/2011 97.00p 97.80p 97.00p 97.80p 11845
07/02/2011 97.40p 97.80p 97.40p 97.50p 22525
04/02/2011 97.20p 97.20p 96.60p 97.20p 23060
03/02/2011 97.60p 97.60p 96.26p 97.00p 48560
02/02/2011 96.40p 97.10p 96.26p 97.10p 19700
01/02/2011 97.00p 97.80p 96.20p 97.20p 47045
31/01/2011 96.60p 98.00p 96.20p 97.00p 4040
28/01/2011 96.60p 96.60p 96.20p 96.60p 9400
27/01/2011 97.00p 97.40p 96.20p 96.60p 11460
26/01/2011 97.00p 97.40p 96.62p 97.00p 4240
25/01/2011 97.00p 97.00p 96.60p 97.00p 8575
24/01/2011 96.00p 96.10p 95.40p 96.10p 2500
21/01/2011 96.60p 97.00p 95.64p 96.00p 8005
20/01/2011 96.60p 96.60p 95.64p 96.10p 20275
19/01/2011 94.95p 96.60p 94.95p 96.60p 22410
18/01/2011 93.95p 94.55p 92.49p 94.55p 57820
17/01/2011 91.25p 92.70p 91.25p 92.60p 13905
14/01/2011 92.60p 92.60p 91.90p 91.90p 5000
13/01/2011 90.85p 91.80p 90.85p 91.80p 4250
12/01/2011 91.20p 91.90p 91.20p 91.90p 9400
11/01/2011 90.45p 90.80p 90.45p 90.80p 570
10/01/2011 90.60p 90.80p 90.60p 90.80p 0
07/01/2011 90.70p 90.70p 90.20p 90.60p 1105
06/01/2011 90.20p 91.00p 90.20p 90.70p 5000
05/01/2011 90.05p 90.20p 90.05p 90.20p 0
04/01/2011 89.20p 90.60p 88.65p 90.05p 10375
31/12/2010 88.80p 88.80p 88.80p 88.80p 0
30/12/2010 88.60p 88.80p 88.60p 88.80p 0
29/12/2010 88.60p 88.60p 88.60p 88.60p 0
24/12/2010 88.60p 88.60p 88.60p 88.60p 0
23/12/2010 88.60p 88.60p 88.60p 88.60p 0
22/12/2010 88.00p 89.00p 88.00p 88.60p 350
21/12/2010 87.80p 88.00p 87.80p 88.00p 0
20/12/2010 87.40p 87.80p 87.40p 87.80p 27280
17/12/2010 87.80p 87.80p 87.60p 87.60p 0
16/12/2010 87.40p 87.80p 87.40p 87.80p 8890
15/12/2010 87.60p 88.00p 86.62p 87.60p 9300
14/12/2010 86.60p 87.60p 86.40p 87.60p 31125
13/12/2010 85.80p 86.30p 85.80p 86.30p 0
10/12/2010 85.20p 85.80p 85.20p 85.80p 0
09/12/2010 84.60p 85.20p 84.60p 85.20p 5750
08/12/2010 84.80p 85.00p 84.00p 84.60p 13270

*Close Price adjusted for both dividends and splits