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
07/12/2010 84.70p 84.80p 83.80p 84.80p 1615
06/12/2010 84.40p 85.00p 84.00p 84.70p 7410
03/12/2010 84.00p 85.00p 84.00p 84.40p 18310
02/12/2010 84.40p 84.80p 84.40p 84.70p 5000
01/12/2010 84.10p 84.80p 83.00p 84.40p 18610
30/11/2010 83.20p 84.60p 83.20p 84.10p 39570
29/11/2010 83.60p 84.80p 83.20p 84.20p 40260
26/11/2010 83.60p 83.60p 83.20p 83.60p 22385
25/11/2010 83.00p 83.60p 83.00p 83.60p 16975
24/11/2010 83.00p 83.50p 82.10p 83.50p 8700
23/11/2010 83.00p 83.05p 83.00p 83.00p 33365
22/11/2010 84.40p 85.60p 83.05p 83.70p 23915
19/11/2010 84.00p 85.00p 84.00p 85.00p 10000
18/11/2010 84.70p 84.70p 83.46p 84.70p 3845
17/11/2010 85.10p 85.60p 83.60p 84.70p 11765
16/11/2010 84.20p 85.61p 83.66p 85.10p 19325
15/11/2010 86.00p 86.00p 84.20p 85.10p 16195
12/11/2010 86.10p 86.10p 86.00p 86.00p 0
11/11/2010 85.80p 86.10p 85.80p 86.10p 0
10/11/2010 86.00p 86.00p 84.80p 85.80p 53500
09/11/2010 85.90p 85.90p 84.60p 85.50p 1835
08/11/2010 85.60p 85.90p 84.80p 85.90p 17560
05/11/2010 85.80p 86.40p 85.60p 86.40p 49185
04/11/2010 86.00p 86.40p 85.00p 86.40p 11415
03/11/2010 85.45p 85.45p 85.00p 85.00p 0
02/11/2010 85.50p 85.50p 84.20p 85.45p 17250
01/11/2010 85.50p 85.50p 85.50p 85.50p 0
29/10/2010 85.50p 85.50p 84.20p 85.50p 12755
28/10/2010 84.20p 87.00p 84.20p 85.50p 44430
27/10/2010 84.60p 85.80p 84.60p 85.80p 35850
26/10/2010 86.00p 87.20p 86.00p 86.40p 107230
25/10/2010 85.60p 86.60p 85.60p 86.60p 6000
22/10/2010 85.10p 85.80p 85.10p 85.60p 3920
21/10/2010 84.00p 85.95p 84.00p 85.95p 59400
20/10/2010 84.10p 85.40p 84.10p 85.00p 8195
19/10/2010 84.00p 84.10p 84.00p 84.10p 8195
18/10/2010 84.00p 85.00p 84.00p 85.00p 7770
15/10/2010 85.20p 85.55p 85.00p 85.00p 1160
14/10/2010 84.40p 85.20p 84.40p 85.20p 33565
13/10/2010 84.60p 85.20p 83.45p 85.20p 2905
12/10/2010 85.00p 85.00p 84.60p 84.60p 0
11/10/2010 84.40p 85.85p 84.40p 85.00p 565
08/10/2010 84.50p 84.50p 83.40p 84.40p 11495
07/10/2010 84.80p 84.80p 83.60p 84.50p 19110
06/10/2010 84.60p 84.80p 83.20p 84.80p 33580
05/10/2010 83.20p 83.50p 82.25p 83.50p 7430
04/10/2010 82.25p 82.25p 81.25p 82.20p 24985
01/10/2010 82.00p 82.25p 82.00p 82.25p 5000
30/09/2010 81.55p 82.00p 81.20p 81.90p 31760
29/09/2010 81.35p 81.35p 81.00p 81.30p 21050
28/09/2010 80.50p 80.90p 80.35p 80.90p 12000
27/09/2010 80.20p 80.70p 80.05p 80.50p 60730
24/09/2010 80.20p 80.20p 80.20p 80.20p 0
23/09/2010 80.35p 80.35p 80.20p 80.20p 1305
22/09/2010 79.40p 80.35p 79.40p 80.35p 25410
21/09/2010 80.20p 80.20p 78.44p 80.00p 25065
20/09/2010 80.35p 80.35p 80.20p 80.20p 2880
17/09/2010 80.00p 80.20p 79.09p 80.20p 87285
16/09/2010 79.40p 79.80p 78.44p 79.30p 27645
15/09/2010 79.50p 79.80p 79.00p 79.40p 17280
14/09/2010 79.00p 79.80p 79.00p 79.50p 12375
13/09/2010 79.00p 79.10p 77.49p 79.10p 63850
10/09/2010 77.50p 77.90p 77.50p 77.70p 22500
09/09/2010 76.90p 77.50p 76.60p 77.50p 8815
08/09/2010 77.10p 77.10p 76.04p 76.90p 6430
07/09/2010 77.10p 77.10p 77.10p 77.10p 0
06/09/2010 77.00p 77.63p 77.00p 77.10p 515
03/09/2010 75.80p 77.00p 74.80p 77.00p 62000
02/09/2010 75.40p 75.50p 75.40p 75.50p 0
01/09/2010 74.50p 75.40p 74.45p 75.40p 8010
31/08/2010 74.90p 74.90p 73.85p 74.50p 8090
27/08/2010 74.00p 75.20p 74.00p 74.90p 18325
26/08/2010 74.40p 74.50p 74.00p 74.50p 34640
25/08/2010 75.10p 75.10p 74.65p 74.70p 23000
24/08/2010 75.00p 75.75p 74.80p 75.10p 60480
23/08/2010 75.90p 75.90p 75.50p 75.50p 0
20/08/2010 76.45p 76.45p 75.00p 75.90p 13240
19/08/2010 75.05p 76.45p 75.05p 76.45p 12510
18/08/2010 75.90p 75.90p 75.25p 75.90p 1540
17/08/2010 75.90p 75.90p 75.05p 75.90p 5100
16/08/2010 75.90p 75.90p 75.20p 75.90p 7200
13/08/2010 75.00p 76.60p 75.00p 75.90p 32140
12/08/2010 75.40p 75.90p 75.20p 75.90p 49775
11/08/2010 76.20p 76.20p 75.60p 76.10p 4170
10/08/2010 76.40p 76.40p 75.80p 76.20p 5500
09/08/2010 76.60p 76.60p 76.13p 76.40p 24475
06/08/2010 76.40p 76.55p 76.10p 76.10p 9250
05/08/2010 76.30p 76.40p 75.66p 76.40p 905
04/08/2010 76.30p 76.50p 76.30p 76.30p 10000
03/08/2010 75.55p 76.35p 75.55p 76.30p 23580
02/08/2010 75.55p 75.55p 75.50p 75.50p 2655
30/07/2010 75.20p 75.50p 75.20p 75.40p 1960
29/07/2010 75.30p 75.30p 74.20p 75.20p 8345
28/07/2010 75.10p 75.35p 75.10p 75.30p 19900
27/07/2010 75.00p 75.20p 75.00p 75.10p 25885
26/07/2010 74.75p 74.75p 74.00p 74.70p 8230
23/07/2010 72.40p 74.40p 72.40p 74.40p 206760
22/07/2010 72.35p 72.70p 72.23p 72.30p 362815
21/07/2010 72.20p 72.40p 72.10p 72.10p 150545
20/07/2010 72.05p 72.20p 72.05p 72.15p 9455
19/07/2010 72.00p 72.20p 71.83p 72.05p 95615
16/07/2010 72.20p 72.20p 72.10p 72.10p 0
15/07/2010 72.20p 72.20p 71.83p 72.20p 21665
14/07/2010 72.05p 72.25p 72.00p 72.25p 21420
13/07/2010 72.05p 72.30p 72.05p 72.30p 35840
12/07/2010 71.45p 72.20p 71.43p 72.20p 57690
09/07/2010 72.10p 72.60p 71.60p 72.40p 20825
08/07/2010 71.70p 72.10p 71.70p 72.10p 0
07/07/2010 71.40p 72.00p 70.90p 71.70p 6300
06/07/2010 71.30p 71.95p 71.30p 71.40p 430
05/07/2010 70.40p 71.30p 70.40p 71.30p 25065
02/07/2010 71.10p 71.30p 70.43p 71.30p 4125
01/07/2010 71.20p 71.20p 70.80p 71.10p 19210
30/06/2010 71.80p 71.80p 71.80p 71.80p 0
29/06/2010 71.80p 71.95p 71.43p 71.80p 16605
28/06/2010 72.00p 72.30p 71.84p 72.30p 6020
25/06/2010 72.40p 72.60p 72.04p 72.40p 31805
24/06/2010 72.50p 72.50p 72.40p 72.40p 0
23/06/2010 72.70p 72.70p 72.50p 72.50p 0
22/06/2010 72.70p 73.00p 72.20p 72.70p 6945
21/06/2010 72.20p 73.00p 71.40p 72.70p 49375
18/06/2010 72.60p 72.60p 72.60p 72.60p 0
17/06/2010 72.45p 72.60p 72.00p 72.60p 45650
16/06/2010 72.60p 72.70p 72.60p 72.70p 0
15/06/2010 72.40p 72.60p 72.07p 72.60p 12195
14/06/2010 72.05p 72.60p 72.00p 72.40p 13495
11/06/2010 71.80p 71.90p 71.80p 71.90p 0
10/06/2010 71.80p 71.80p 71.22p 71.80p 485
09/06/2010 72.20p 72.20p 71.20p 71.80p 17500
08/06/2010 72.20p 72.20p 72.20p 72.20p 0
07/06/2010 72.60p 72.60p 71.40p 72.20p 22950
04/06/2010 73.10p 73.10p 72.60p 72.60p 0
03/06/2010 71.10p 73.40p 71.10p 73.10p 6765
02/06/2010 71.10p 71.10p 69.87p 71.10p 5505
01/06/2010 71.10p 71.10p 71.10p 71.10p 0
28/05/2010 70.60p 71.10p 70.60p 71.10p 0
27/05/2010 70.20p 70.60p 69.87p 70.60p 530
26/05/2010 70.20p 70.20p 70.20p 70.20p 0
25/05/2010 70.60p 70.60p 70.00p 70.20p 10000
24/05/2010 70.90p 71.60p 70.60p 71.40p 51500
21/05/2010 72.10p 72.10p 70.90p 70.90p 8625
20/05/2010 71.20p 72.95p 70.83p 72.10p 13560
19/05/2010 72.60p 72.95p 72.40p 72.40p 90
18/05/2010 72.30p 73.00p 72.30p 72.60p 6845
17/05/2010 72.30p 72.95p 72.30p 72.30p 130
14/05/2010 71.40p 72.95p 71.40p 72.30p 76595
13/05/2010 72.20p 72.70p 72.20p 72.50p 10000
12/05/2010 70.95p 71.45p 70.95p 71.45p 0
11/05/2010 70.40p 70.95p 70.10p 70.95p 42065
10/05/2010 70.45p 72.20p 70.45p 71.60p 16255
07/05/2010 69.80p 71.60p 69.47p 70.90p 31530
06/05/2010 73.45p 74.20p 73.45p 74.20p 6575
05/05/2010 74.30p 74.30p 73.60p 74.30p 51410
04/05/2010 74.85p 75.80p 73.65p 74.30p 117610
30/04/2010 76.80p 76.80p 75.80p 75.80p 4000
29/04/2010 75.80p 76.40p 75.00p 75.80p 15900
28/04/2010 75.20p 75.80p 74.80p 75.80p 19000
27/04/2010 75.45p 76.00p 75.40p 75.90p 15235
26/04/2010 76.20p 76.60p 75.45p 76.10p 11645
23/04/2010 75.40p 76.00p 75.00p 75.65p 29460
22/04/2010 75.80p 75.80p 75.15p 75.40p 13605
21/04/2010 75.20p 75.40p 75.20p 75.40p 13140
20/04/2010 75.20p 75.20p 74.70p 75.20p 3030
19/04/2010 74.80p 75.20p 74.80p 75.20p 55000
16/04/2010 75.10p 75.40p 74.85p 75.30p 16515
15/04/2010 74.85p 75.10p 74.80p 75.10p 49700
14/04/2010 74.90p 75.00p 74.45p 75.00p 4525
13/04/2010 74.80p 75.00p 74.45p 74.90p 12910
12/04/2010 74.70p 75.00p 74.70p 74.80p 7140
09/04/2010 74.80p 74.80p 73.88p 74.70p 22035
08/04/2010 74.30p 74.40p 74.30p 74.40p 275
07/04/2010 74.10p 74.30p 74.10p 74.30p 0
06/04/2010 74.60p 74.60p 73.30p 74.10p 18120
01/04/2010 73.85p 73.85p 73.25p 73.80p 252885
31/03/2010 73.70p 73.70p 73.70p 73.70p 0
30/03/2010 73.70p 74.20p 73.02p 73.70p 23050
29/03/2010 73.40p 74.00p 73.00p 73.70p 13720
26/03/2010 73.30p 73.80p 72.67p 73.40p 51960
25/03/2010 73.00p 73.40p 73.00p 73.30p 2015
24/03/2010 73.00p 73.00p 72.60p 73.00p 4250
23/03/2010 72.65p 73.40p 72.60p 73.00p 26325
22/03/2010 72.70p 73.35p 72.20p 72.90p 55
19/03/2010 72.65p 72.80p 72.20p 72.70p 76025
18/03/2010 72.85p 72.90p 72.65p 72.90p 15925
17/03/2010 72.85p 73.00p 72.80p 73.00p 7560
16/03/2010 72.70p 73.10p 72.25p 72.90p 17940
15/03/2010 72.60p 72.70p 72.25p 72.70p 4205
12/03/2010 72.00p 72.60p 71.60p 72.60p 5380
11/03/2010 71.30p 71.40p 70.80p 71.30p 22225
10/03/2010 71.00p 71.80p 70.65p 71.30p 11895
09/03/2010 70.00p 71.80p 70.00p 71.00p 46705
08/03/2010 69.90p 70.40p 69.62p 70.20p 50535
05/03/2010 69.70p 69.90p 68.82p 69.90p 11760
04/03/2010 69.70p 70.20p 68.80p 69.70p 13240
03/03/2010 69.00p 69.70p 68.80p 69.70p 25375
02/03/2010 69.00p 69.80p 69.00p 69.80p 9630
01/03/2010 69.50p 69.81p 69.02p 69.60p 15235
26/02/2010 68.80p 69.50p 68.80p 69.50p 17615
25/02/2010 69.00p 70.00p 69.00p 69.50p 11810
24/02/2010 69.00p 69.60p 69.00p 69.60p 5000

*Close Price adjusted for both dividends and splits