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
23/02/2010 70.50p 71.00p 69.80p 70.70p 17410
22/02/2010 70.50p 71.20p 70.50p 70.50p 725
19/02/2010 69.40p 71.13p 69.00p 70.50p 25605
18/02/2010 70.00p 70.00p 69.10p 69.40p 12880
17/02/2010 70.20p 71.20p 70.20p 70.30p 360
16/02/2010 70.10p 71.00p 68.70p 70.20p 13055
15/02/2010 70.10p 70.10p 68.70p 70.10p 4285
12/02/2010 70.10p 71.00p 68.60p 70.10p 25335
11/02/2010 69.60p 70.10p 68.70p 70.10p 295
10/02/2010 69.60p 70.36p 68.70p 69.60p 14585
09/02/2010 69.90p 69.90p 68.70p 69.60p 6790
08/02/2010 69.20p 69.90p 68.60p 69.90p 8575
05/02/2010 70.60p 70.60p 69.50p 70.30p 295
04/02/2010 70.60p 71.40p 70.60p 70.60p 1545
03/02/2010 69.40p 70.60p 69.40p 70.60p 5000
02/02/2010 70.50p 70.50p 69.30p 70.50p 1670
01/02/2010 70.45p 70.50p 69.40p 70.50p 5000
29/01/2010 69.40p 70.45p 69.10p 70.45p 32940
28/01/2010 69.40p 71.00p 69.40p 70.40p 37325
27/01/2010 69.60p 70.60p 69.40p 70.60p 10000
26/01/2010 71.00p 71.00p 69.80p 70.10p 25710
25/01/2010 70.80p 71.00p 70.40p 71.00p 53425
22/01/2010 72.00p 72.00p 71.10p 71.80p 2505
21/01/2010 72.10p 72.60p 71.10p 72.00p 18930
20/01/2010 72.10p 72.10p 71.30p 72.10p 265
19/01/2010 72.10p 72.80p 71.30p 72.10p 24840
18/01/2010 72.10p 72.80p 71.30p 72.10p 12145
15/01/2010 71.60p 72.60p 71.20p 72.10p 21595
14/01/2010 71.20p 72.10p 71.20p 72.10p 3195
13/01/2010 71.60p 72.80p 70.50p 71.80p 13925
12/01/2010 72.00p 72.60p 69.20p 71.60p 43780
11/01/2010 70.80p 72.00p 69.00p 70.50p 61800
08/01/2010 68.10p 69.00p 68.00p 68.70p 159980
07/01/2010 67.90p 68.10p 67.70p 68.10p 2035
06/01/2010 67.00p 68.20p 66.00p 67.90p 16395
05/01/2010 66.80p 68.00p 66.80p 67.00p 79000
04/01/2010 66.60p 66.80p 65.20p 66.80p 13910
31/12/2009 65.20p 66.60p 65.20p 66.60p 11230
30/12/2009 66.60p 66.70p 65.20p 66.70p 2640
29/12/2009 66.50p 67.20p 65.20p 66.60p 4895
24/12/2009 66.40p 67.40p 66.40p 66.50p 9920
23/12/2009 66.40p 67.40p 65.10p 66.40p 7760
22/12/2009 66.40p 67.40p 65.00p 66.40p 8475
21/12/2009 66.40p 66.40p 65.00p 66.40p 6580
18/12/2009 66.70p 66.70p 66.40p 66.40p 0
17/12/2009 66.80p 67.98p 66.70p 66.70p 5430
16/12/2009 66.80p 66.80p 66.80p 66.80p 0
15/12/2009 66.80p 66.80p 66.80p 66.80p 0
14/12/2009 66.80p 66.80p 65.50p 66.80p 1190
11/12/2009 65.80p 67.30p 65.80p 66.80p 17105
10/12/2009 66.40p 67.30p 65.80p 67.30p 18895
09/12/2009 67.70p 67.70p 67.70p 67.70p 0
08/12/2009 68.50p 68.50p 66.60p 67.70p 2935
07/12/2009 69.30p 69.41p 67.80p 68.50p 3350
04/12/2009 70.10p 70.10p 68.60p 69.30p 9380
03/12/2009 70.60p 70.60p 69.30p 70.10p 6195
02/12/2009 72.00p 72.00p 69.40p 70.60p 71000
01/12/2009 72.00p 72.00p 69.62p 72.00p 34025
30/11/2009 70.90p 70.90p 69.80p 70.80p 19330
27/11/2009 70.40p 70.90p 70.00p 70.90p 60130
26/11/2009 72.20p 73.00p 71.00p 72.10p 5615
25/11/2009 72.20p 73.20p 70.80p 72.20p 47955
24/11/2009 71.70p 72.20p 71.20p 72.20p 3000
23/11/2009 71.90p 71.98p 71.00p 71.70p 25200
20/11/2009 71.60p 71.90p 71.60p 71.90p 0
19/11/2009 71.20p 71.60p 71.00p 71.60p 7500
18/11/2009 71.75p 71.85p 71.75p 71.85p 0
17/11/2009 72.00p 72.00p 71.00p 71.75p 14670
16/11/2009 72.00p 72.00p 71.70p 71.70p 0
13/11/2009 71.80p 72.40p 71.02p 72.00p 1770
12/11/2009 71.70p 71.80p 71.00p 71.80p 26000
11/11/2009 71.80p 72.20p 71.00p 71.70p 27505
10/11/2009 71.50p 71.80p 71.50p 71.80p 620
09/11/2009 72.00p 72.00p 71.50p 71.50p 7500
06/11/2009 71.90p 72.30p 71.90p 72.30p 2605
05/11/2009 72.50p 72.50p 71.90p 71.90p 30275
04/11/2009 72.30p 72.50p 72.30p 72.50p 1890
03/11/2009 72.30p 72.30p 72.30p 72.30p 2590
02/11/2009 72.30p 72.30p 72.30p 72.30p 3350
30/10/2009 72.40p 72.40p 72.30p 72.30p 9225
29/10/2009 72.90p 72.90p 72.40p 72.40p 8050
28/10/2009 73.00p 73.00p 72.90p 72.90p 0
27/10/2009 73.00p 73.00p 73.00p 73.00p 9465
26/10/2009 72.80p 73.00p 72.80p 73.00p 2550
23/10/2009 73.40p 73.40p 72.80p 72.80p 21710
22/10/2009 73.40p 73.40p 73.00p 73.00p 30
21/10/2009 73.40p 73.40p 73.40p 73.40p 19160
20/10/2009 73.50p 73.50p 73.40p 73.40p 14860
19/10/2009 73.30p 73.50p 73.30p 73.50p 0
16/10/2009 72.00p 73.30p 72.00p 73.30p 29000
15/10/2009 73.30p 73.30p 73.20p 73.20p 45
14/10/2009 73.30p 73.30p 73.30p 73.30p 2750
13/10/2009 73.10p 73.30p 73.10p 73.30p 2890
12/10/2009 73.20p 73.20p 73.10p 73.10p 0
09/10/2009 72.90p 73.20p 72.90p 73.20p 5500
08/10/2009 72.70p 72.90p 72.70p 72.90p 53995
07/10/2009 72.60p 72.70p 72.60p 72.70p 6550
06/10/2009 73.60p 73.60p 72.60p 72.60p 15565
05/10/2009 72.90p 72.90p 72.70p 72.70p 17400
02/10/2009 73.40p 73.40p 72.90p 72.90p 7740
01/10/2009 73.40p 73.40p 73.40p 73.40p 20980
30/09/2009 73.40p 73.40p 73.40p 73.40p 10000
29/09/2009 73.30p 73.40p 73.30p 73.40p 27715
28/09/2009 73.40p 73.40p 73.30p 73.30p 43650
25/09/2009 73.30p 73.40p 73.30p 73.40p 9005
24/09/2009 72.00p 73.30p 72.00p 73.30p 26090
23/09/2009 73.50p 73.50p 73.50p 73.50p 0
22/09/2009 73.00p 73.50p 73.00p 73.50p 605
21/09/2009 72.60p 73.00p 72.60p 73.00p 26325
18/09/2009 73.90p 74.20p 73.90p 74.20p 3295
17/09/2009 73.00p 73.90p 73.00p 73.90p 40000
16/09/2009 71.80p 73.00p 71.80p 73.00p 76500
15/09/2009 71.30p 71.80p 71.30p 71.80p 2020
14/09/2009 72.00p 72.00p 71.30p 71.30p 66730
11/09/2009 69.80p 71.45p 69.80p 71.45p 17465
10/09/2009 67.30p 68.90p 67.30p 68.90p 6600
09/09/2009 67.20p 67.30p 67.20p 67.30p 38610
08/09/2009 66.10p 67.20p 66.10p 67.20p 0
07/09/2009 66.00p 66.10p 66.00p 66.10p 0
04/09/2009 66.00p 66.00p 66.00p 66.00p 165
03/09/2009 65.90p 66.00p 65.90p 66.00p 0
02/09/2009 65.40p 65.90p 65.40p 65.90p 9250
01/09/2009 66.00p 66.50p 66.00p 66.50p 14450
28/08/2009 67.80p 67.80p 66.80p 66.80p 1340
27/08/2009 66.60p 66.60p 66.60p 66.60p 44720
26/08/2009 65.60p 66.60p 65.60p 66.60p 12500
25/08/2009 66.80p 67.10p 66.80p 67.10p 17470
24/08/2009 66.60p 66.80p 66.60p 66.80p 1055
21/08/2009 66.40p 66.60p 66.40p 66.60p 6445
20/08/2009 66.40p 66.40p 66.40p 66.40p 1605
19/08/2009 66.40p 66.40p 66.40p 66.40p 19840
18/08/2009 66.80p 66.80p 66.40p 66.40p 500
17/08/2009 66.80p 66.80p 66.80p 66.80p 35140
14/08/2009 67.10p 67.60p 67.10p 67.60p 0
13/08/2009 66.00p 67.10p 66.00p 67.10p 13000
12/08/2009 64.60p 64.60p 64.50p 64.50p 12160
11/08/2009 64.60p 64.60p 64.60p 64.60p 660
10/08/2009 64.10p 64.60p 64.10p 64.60p 0
07/08/2009 64.00p 64.10p 64.00p 64.10p 5000
06/08/2009 62.40p 63.50p 62.40p 63.50p 20000
05/08/2009 62.10p 62.40p 62.10p 62.40p 4175
04/08/2009 62.30p 62.30p 62.10p 62.10p 15710
03/08/2009 61.40p 62.30p 61.40p 62.30p 14575
31/07/2009 60.00p 61.40p 60.00p 61.40p 7980
30/07/2009 59.00p 60.70p 59.00p 60.70p 8750
29/07/2009 59.00p 59.00p 59.00p 59.00p 13455
28/07/2009 58.20p 59.00p 58.20p 59.00p 5410
27/07/2009 57.60p 58.20p 57.60p 58.20p 12000
24/07/2009 57.00p 57.20p 57.00p 57.20p 5000
23/07/2009 56.30p 56.50p 56.30p 56.50p 0
22/07/2009 56.20p 56.30p 56.20p 56.30p 710
21/07/2009 56.10p 56.20p 56.10p 56.20p 1240
20/07/2009 56.10p 56.10p 56.10p 56.10p 2175
17/07/2009 56.10p 56.10p 56.10p 56.10p 4200
16/07/2009 56.00p 56.10p 56.00p 56.10p 5395
15/07/2009 56.00p 56.00p 56.00p 56.00p 25
14/07/2009 55.90p 56.00p 55.90p 56.00p 195
13/07/2009 56.00p 56.00p 55.90p 55.90p 9000
10/07/2009 55.20p 56.00p 55.20p 56.00p 7500
09/07/2009 56.20p 56.20p 55.60p 55.60p 9255
08/07/2009 55.60p 56.20p 55.60p 56.20p 15910
07/07/2009 56.80p 56.80p 56.80p 56.80p 4520
06/07/2009 56.00p 56.80p 56.00p 56.80p 5240
03/07/2009 56.90p 56.90p 56.90p 56.90p 2605
02/07/2009 56.90p 56.90p 56.90p 56.90p 10000
01/07/2009 56.40p 56.90p 56.40p 56.90p 16230
30/06/2009 56.40p 56.40p 56.40p 56.40p 1075
29/06/2009 56.40p 56.40p 56.40p 56.40p 2500
26/06/2009 56.00p 56.00p 56.00p 56.40p 38700
25/06/2009 56.00p 56.00p 56.00p 56.00p 2840
24/06/2009 56.00p 56.00p 56.00p 56.00p 0
23/06/2009 56.20p 56.20p 56.00p 56.00p 10000
22/06/2009 55.40p 56.20p 55.00p 56.20p 15170
19/06/2009 56.50p 56.50p 56.50p 56.50p 0
18/06/2009 56.50p 56.50p 56.50p 56.50p 0
17/06/2009 56.60p 56.60p 56.50p 56.50p 2500
16/06/2009 56.70p 56.70p 56.60p 56.60p 15590
15/06/2009 56.00p 56.70p 56.00p 56.70p 8675
12/06/2009 57.00p 57.30p 57.00p 57.30p 5840
11/06/2009 57.10p 57.10p 56.80p 56.80p 20000
10/06/2009 56.30p 57.10p 56.30p 57.10p 0
09/06/2009 56.30p 56.30p 56.30p 56.30p 4610
08/06/2009 56.00p 56.30p 55.60p 56.30p 15000
05/06/2009 56.00p 56.80p 56.00p 56.80p 17710
04/06/2009 54.50p 54.80p 54.50p 54.80p 4040
03/06/2009 54.40p 54.50p 54.40p 54.50p 0
02/06/2009 54.30p 54.40p 54.30p 54.40p 1445
01/06/2009 54.20p 54.30p 54.20p 54.30p 14770
29/05/2009 53.60p 54.20p 53.60p 54.20p 108030
28/05/2009 54.30p 54.30p 53.60p 53.60p 20955
27/05/2009 54.30p 54.30p 54.30p 54.30p 14450
26/05/2009 54.80p 54.80p 54.30p 54.30p 32070
22/05/2009 54.90p 54.90p 54.80p 54.80p 2355
21/05/2009 54.00p 54.90p 54.00p 54.90p 27265
20/05/2009 54.80p 55.00p 54.80p 55.00p 0
19/05/2009 54.50p 54.80p 54.50p 54.80p 3545
18/05/2009 53.90p 54.50p 53.90p 54.50p 6690
15/05/2009 53.80p 53.90p 53.80p 53.90p 24495
14/05/2009 54.10p 54.10p 53.80p 53.80p 2525
13/05/2009 54.50p 54.50p 54.10p 54.10p 10170

*Close Price adjusted for both dividends and splits