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
12/05/2009 54.00p 54.50p 52.70p 54.50p 48100
11/05/2009 54.10p 54.80p 54.10p 54.80p 10000
08/05/2009 54.10p 54.10p 54.10p 54.10p 7040
07/05/2009 51.70p 54.10p 51.70p 54.10p 77500
06/05/2009 52.40p 52.40p 51.70p 51.70p 17850
05/05/2009 49.50p 50.60p 49.50p 50.60p 11945
01/05/2009 49.50p 49.50p 49.50p 49.50p 4755
30/04/2009 48.50p 49.50p 48.50p 49.50p 0
29/04/2009 47.70p 48.50p 47.70p 48.50p 90530
28/04/2009 47.60p 47.70p 47.60p 47.70p 12890
27/04/2009 47.10p 47.60p 47.10p 47.60p 0
24/04/2009 44.40p 47.10p 44.40p 47.10p 32600
23/04/2009 44.20p 44.40p 44.20p 44.40p 865
22/04/2009 44.00p 44.20p 44.00p 44.20p 0
21/04/2009 44.10p 44.10p 44.00p 44.00p 0
20/04/2009 42.60p 44.10p 42.60p 44.10p 4300
17/04/2009 41.40p 45.60p 41.40p 44.20p 41790
16/04/2009 40.00p 42.20p 40.00p 42.20p 75000
15/04/2009 39.50p 40.00p 39.50p 40.00p 0
14/04/2009 38.80p 39.50p 38.80p 39.50p 13420
09/04/2009 38.50p 38.80p 38.50p 38.80p 5000
08/04/2009 38.60p 38.60p 38.50p 38.50p 0
07/04/2009 38.00p 38.60p 38.00p 38.60p 9500
06/04/2009 38.40p 38.70p 38.00p 38.70p 15310
03/04/2009 38.40p 38.40p 38.40p 38.40p 78250
02/04/2009 37.20p 38.40p 37.20p 38.40p 67500
01/04/2009 38.00p 38.00p 37.70p 37.70p 84550
31/03/2009 38.05p 38.05p 38.00p 38.00p 58565
30/03/2009 38.40p 38.40p 38.05p 38.05p 112890
27/03/2009 38.20p 38.40p 38.20p 38.40p 49510
26/03/2009 38.05p 38.20p 38.05p 38.20p 114275
25/03/2009 37.90p 38.05p 37.90p 38.05p 2500
24/03/2009 37.80p 37.90p 37.80p 37.90p 620
23/03/2009 37.70p 37.80p 37.70p 37.80p 12790
20/03/2009 37.70p 37.70p 37.70p 37.70p 2870
19/03/2009 36.90p 37.70p 36.90p 37.70p 14430
18/03/2009 36.20p 36.90p 36.20p 36.90p 5915
17/03/2009 37.10p 37.10p 37.10p 37.10p 2535
16/03/2009 37.10p 37.10p 37.10p 37.10p 53035
13/03/2009 36.50p 37.10p 36.50p 37.10p 33090
12/03/2009 36.50p 36.50p 36.50p 36.50p 1670
11/03/2009 36.70p 36.70p 36.50p 36.50p 12285
10/03/2009 36.70p 36.70p 36.70p 36.70p 8250
09/03/2009 36.30p 36.70p 36.30p 36.70p 23790
06/03/2009 36.50p 36.50p 36.30p 36.30p 9770
05/03/2009 36.50p 36.50p 36.50p 36.50p 6760
04/03/2009 36.00p 36.80p 34.90p 36.50p 25925
03/03/2009 33.80p 34.90p 33.80p 34.90p 36640
02/03/2009 34.80p 34.85p 34.80p 34.85p 17895
27/02/2009 34.00p 34.80p 33.60p 34.80p 36320
26/02/2009 34.00p 35.00p 34.00p 35.00p 176260
25/02/2009 36.50p 36.50p 34.50p 34.50p 1875
24/02/2009 36.00p 36.50p 36.00p 36.50p 11730
23/02/2009 38.40p 38.40p 37.00p 37.00p 4255
20/02/2009 37.40p 37.40p 37.20p 37.20p 11690
19/02/2009 37.40p 37.40p 37.40p 37.40p 11745
18/02/2009 38.10p 38.10p 37.40p 37.40p 18770
17/02/2009 38.10p 38.10p 38.10p 38.10p 50000
16/02/2009 37.80p 38.10p 37.80p 38.10p 24415
13/02/2009 38.70p 39.00p 38.70p 39.00p 0
12/02/2009 38.70p 38.70p 38.70p 38.70p 5000
11/02/2009 38.70p 38.70p 38.70p 38.70p 5000
10/02/2009 38.70p 38.70p 38.70p 38.70p 3255
09/02/2009 38.50p 38.70p 38.50p 38.70p 0
06/02/2009 38.50p 38.50p 38.50p 38.50p 8250
05/02/2009 39.10p 39.10p 38.50p 38.50p 33440
04/02/2009 39.60p 39.60p 39.10p 39.10p 37465
03/02/2009 39.60p 39.60p 39.60p 39.60p 430
02/02/2009 40.15p 40.15p 39.60p 39.60p 40175
30/01/2009 40.30p 40.30p 40.15p 40.15p 0
29/01/2009 40.10p 40.30p 40.10p 40.30p 10000
28/01/2009 40.10p 40.10p 40.10p 40.10p 1250
27/01/2009 40.10p 40.10p 40.10p 40.10p 4400
26/01/2009 39.50p 40.10p 39.50p 40.10p 8890
23/01/2009 38.40p 39.50p 38.40p 39.50p 62615
22/01/2009 39.90p 40.10p 39.90p 40.10p 17500
21/01/2009 40.50p 40.50p 39.90p 39.90p 4805
20/01/2009 40.45p 40.50p 40.45p 40.50p 565
19/01/2009 40.50p 40.50p 40.45p 40.45p 11375
16/01/2009 40.50p 40.50p 40.50p 40.50p 17800
15/01/2009 40.90p 40.90p 40.50p 40.50p 14285
14/01/2009 41.10p 41.10p 40.90p 40.90p 14825
13/01/2009 41.10p 41.10p 41.10p 41.10p 11205
12/01/2009 41.10p 41.10p 41.10p 41.10p 580
09/01/2009 41.10p 41.10p 41.10p 41.10p 22610
08/01/2009 41.40p 41.40p 41.10p 41.10p 335
07/01/2009 41.10p 41.40p 41.10p 41.40p 0
06/01/2009 41.00p 41.40p 41.00p 41.10p 39730
05/01/2009 39.40p 39.50p 39.40p 39.50p 0
02/01/2009 39.20p 39.40p 39.20p 39.40p 2205
31/12/2008 40.20p 40.60p 39.20p 39.20p 27900
30/12/2008 38.50p 38.50p 38.50p 38.50p 11290
29/12/2008 38.00p 38.50p 38.00p 38.50p 7720
24/12/2008 37.50p 38.00p 37.50p 38.00p 0
23/12/2008 37.70p 37.70p 37.50p 37.50p 3195
22/12/2008 37.70p 37.70p 37.70p 37.70p 1035
19/12/2008 37.70p 37.70p 37.70p 37.70p 0
18/12/2008 37.70p 37.70p 37.70p 37.70p 3615
17/12/2008 37.30p 37.70p 37.30p 37.70p 0
16/12/2008 36.80p 37.30p 36.80p 37.30p 8280
15/12/2008 37.40p 37.40p 36.20p 36.80p 172540
12/12/2008 36.20p 37.40p 36.20p 37.40p 18085
11/12/2008 39.00p 39.50p 39.00p 39.00p 11620
10/12/2008 39.50p 39.50p 39.50p 39.50p 605
09/12/2008 40.00p 40.00p 37.35p 39.50p 5000
08/12/2008 36.80p 37.35p 36.00p 37.35p 20625
05/12/2008 38.50p 38.50p 37.50p 37.50p 15770
04/12/2008 38.90p 38.90p 38.50p 38.50p 53465
03/12/2008 38.90p 38.90p 38.90p 38.90p 11480
02/12/2008 40.10p 40.10p 38.90p 38.90p 770
01/12/2008 41.70p 41.70p 40.10p 40.10p 5900
28/11/2008 39.20p 41.70p 39.20p 41.70p 22825
27/11/2008 38.00p 39.20p 38.00p 39.20p 12830
26/11/2008 36.40p 36.50p 36.40p 36.50p 1005
25/11/2008 36.80p 36.80p 36.40p 36.40p 51190
24/11/2008 37.00p 37.00p 36.30p 36.80p 20900
21/11/2008 38.60p 38.70p 38.00p 38.70p 12000
20/11/2008 40.00p 40.10p 40.00p 40.10p 5000
19/11/2008 42.00p 42.00p 38.60p 41.00p 88105
18/11/2008 43.40p 43.40p 43.00p 43.00p 1180
17/11/2008 43.00p 43.40p 41.80p 43.40p 30000
14/11/2008 43.70p 43.70p 43.70p 43.70p 625
13/11/2008 45.20p 45.20p 43.70p 43.70p 34905
12/11/2008 48.20p 48.20p 48.00p 48.00p 290
11/11/2008 48.00p 48.70p 47.00p 48.20p 11330
10/11/2008 47.50p 48.70p 47.50p 48.70p 3455
07/11/2008 47.50p 47.50p 47.50p 47.50p 80500
06/11/2008 48.10p 48.10p 47.50p 47.50p 4675
05/11/2008 46.80p 48.10p 46.80p 48.10p 11190
04/11/2008 48.40p 48.40p 48.40p 48.40p 0
03/11/2008 48.25p 48.40p 48.25p 48.40p 0
31/10/2008 48.25p 48.25p 48.25p 48.25p 2160
30/10/2008 48.00p 48.25p 47.40p 48.25p 40350
29/10/2008 49.60p 49.60p 48.75p 48.75p 13750
28/10/2008 50.30p 50.30p 50.20p 50.20p 10295
27/10/2008 50.30p 50.30p 50.30p 50.30p 0
24/10/2008 52.00p 52.00p 49.90p 50.30p 35580
23/10/2008 53.00p 54.40p 53.00p 54.40p 3000
22/10/2008 55.30p 55.30p 54.40p 54.40p 0
21/10/2008 54.65p 55.30p 54.65p 55.30p 8970
20/10/2008 54.00p 54.65p 54.00p 54.65p 2500
17/10/2008 54.00p 54.65p 54.00p 54.65p 2705
16/10/2008 57.10p 57.10p 54.00p 54.00p 2675
15/10/2008 58.00p 60.00p 57.10p 57.10p 18750
14/10/2008 61.00p 61.00p 60.00p 60.00p 21300
13/10/2008 56.40p 58.50p 56.40p 58.50p 0
10/10/2008 57.10p 57.10p 55.60p 56.40p 22885
09/10/2008 59.50p 60.60p 59.50p 60.60p 0
08/10/2008 61.00p 61.00p 58.80p 59.50p 23320
07/10/2008 65.80p 65.80p 64.40p 64.40p 12500
06/10/2008 68.00p 68.00p 66.40p 67.00p 25000
03/10/2008 70.30p 70.30p 70.30p 70.30p 150
02/10/2008 70.20p 70.30p 70.20p 70.30p 0
01/10/2008 68.80p 70.20p 68.80p 70.20p 4225
30/09/2008 72.20p 72.20p 69.70p 69.70p 30800
29/09/2008 74.20p 74.20p 71.90p 72.20p 33000
26/09/2008 77.30p 77.30p 77.00p 77.00p 5225
25/09/2008 77.30p 77.30p 77.30p 77.30p 2250
24/09/2008 77.70p 77.70p 77.30p 77.30p 0
23/09/2008 78.30p 78.30p 77.70p 77.70p 0
22/09/2008 77.00p 78.30p 77.00p 78.30p 520
19/09/2008 77.60p 78.30p 77.60p 78.30p 0
18/09/2008 77.60p 77.60p 77.60p 77.60p 15400
17/09/2008 78.90p 78.90p 78.85p 78.85p 0
16/09/2008 80.70p 80.70p 78.90p 78.90p 795
15/09/2008 82.90p 82.90p 80.70p 80.70p 0
12/09/2008 82.60p 82.90p 82.60p 82.90p 6685
11/09/2008 82.60p 82.60p 82.60p 82.60p 355
10/09/2008 83.00p 83.00p 82.00p 82.60p 10085
09/09/2008 84.00p 84.00p 83.40p 83.40p 18750
08/09/2008 83.00p 84.00p 83.00p 84.00p 5000
05/09/2008 82.70p 82.70p 82.70p 82.70p 6775
04/09/2008 82.70p 82.70p 82.70p 82.70p 25000
03/09/2008 82.75p 82.75p 82.70p 82.70p 5180
02/09/2008 82.30p 82.75p 82.30p 82.75p 20540
01/09/2008 81.85p 81.85p 81.35p 81.35p 0
29/08/2008 80.80p 82.00p 80.80p 81.85p 20000
28/08/2008 79.10p 79.40p 79.10p 79.40p 3735
27/08/2008 79.40p 79.40p 79.10p 79.10p 4480
26/08/2008 79.40p 79.40p 79.40p 79.40p 19185
22/08/2008 79.30p 79.40p 79.30p 79.40p 12750
21/08/2008 79.90p 79.90p 79.30p 79.30p 3235
20/08/2008 79.90p 79.90p 79.90p 79.90p 1400
19/08/2008 80.70p 80.70p 79.90p 79.90p 1925
18/08/2008 80.70p 80.70p 80.70p 80.70p 0
15/08/2008 80.00p 80.70p 80.00p 80.70p 6610
14/08/2008 80.30p 80.30p 80.00p 80.00p 6000
13/08/2008 80.20p 80.30p 80.20p 80.30p 2595
12/08/2008 80.20p 80.20p 80.20p 80.20p 0
11/08/2008 80.20p 80.20p 80.20p 80.20p 10000
08/08/2008 80.20p 80.20p 80.20p 80.20p 51500
07/08/2008 79.80p 80.20p 79.80p 80.20p 0
06/08/2008 79.40p 79.80p 79.40p 79.80p 13290
05/08/2008 78.90p 79.40p 78.90p 79.40p 15000
04/08/2008 79.00p 79.00p 78.90p 78.90p 46000
01/08/2008 79.40p 79.40p 79.00p 79.00p 11855
31/07/2008 79.40p 79.40p 79.40p 79.40p 3135
30/07/2008 80.75p 80.75p 79.40p 79.40p 5670
29/07/2008 79.60p 79.60p 79.20p 79.20p 790
28/07/2008 79.65p 79.65p 79.60p 79.60p 9395

*Close Price adjusted for both dividends and splits