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
10/04/2008 92.30p 92.30p 92.30p 92.30p 0
09/04/2008 92.30p 92.30p 92.30p 92.30p 13820
08/04/2008 91.60p 92.30p 90.60p 92.30p 10820
07/04/2008 91.90p 92.80p 91.90p 92.80p 1000
04/04/2008 91.55p 91.90p 91.55p 91.90p 6175
03/04/2008 90.00p 91.70p 90.00p 91.55p 27715
02/04/2008 91.40p 91.70p 91.40p 91.70p 22000
01/04/2008 87.00p 91.40p 87.00p 91.40p 46335
31/03/2008 87.00p 88.50p 87.00p 88.50p 23000
28/03/2008 89.60p 89.60p 89.30p 89.30p 24340
27/03/2008 89.10p 89.60p 89.10p 89.60p 24155
26/03/2008 89.20p 89.20p 89.10p 89.10p 15
25/03/2008 88.70p 89.20p 88.70p 89.20p 27995
20/03/2008 87.40p 88.70p 86.80p 88.70p 29900
19/03/2008 90.20p 90.20p 90.10p 90.10p 19305
18/03/2008 88.40p 90.20p 88.40p 90.20p 34000
17/03/2008 89.20p 92.30p 89.20p 90.20p 10805
14/03/2008 94.40p 94.40p 90.60p 92.30p 16515
13/03/2008 91.00p 92.30p 91.00p 92.30p 29555
12/03/2008 93.95p 93.95p 93.40p 93.40p 11225
11/03/2008 94.50p 94.50p 93.95p 93.95p 2215
10/03/2008 94.60p 95.00p 93.40p 94.50p 81500
07/03/2008 95.60p 97.50p 95.00p 96.30p 39610
06/03/2008 96.40p 98.40p 96.00p 97.50p 41845
05/03/2008 98.40p 98.40p 98.40p 98.40p 5695
04/03/2008 98.40p 98.40p 98.40p 98.40p 0
03/03/2008 99.20p 99.20p 98.40p 98.40p 6360
29/02/2008 100.60p 100.60p 99.20p 99.20p 7660
28/02/2008 100.80p 100.80p 100.60p 100.60p 26060
27/02/2008 99.00p 100.80p 99.00p 99.80p 5435
26/02/2008 100.00p 100.80p 100.00p 100.80p 6000
25/02/2008 99.50p 100.10p 99.50p 100.10p 15
22/02/2008 99.70p 99.70p 99.50p 99.50p 2810
21/02/2008 99.10p 99.70p 99.10p 99.70p 0
20/02/2008 100.00p 100.00p 99.10p 99.10p 5005
19/02/2008 98.90p 100.00p 98.90p 100.00p 1805
18/02/2008 98.00p 98.90p 98.00p 98.90p 0
15/02/2008 98.50p 98.50p 98.00p 98.00p 10755
14/02/2008 98.00p 98.50p 98.00p 98.50p 5000
13/02/2008 95.40p 96.40p 95.40p 96.40p 5600
12/02/2008 94.80p 94.80p 93.00p 94.50p 54310
11/02/2008 95.00p 95.00p 94.00p 94.00p 10
08/02/2008 94.40p 94.40p 93.70p 93.70p 14070
07/02/2008 94.60p 94.60p 93.50p 93.50p 310
06/02/2008 95.40p 95.40p 94.80p 94.80p 2200
05/02/2008 93.60p 95.40p 93.60p 95.40p 50140
04/02/2008 95.10p 95.30p 95.10p 95.30p 9745
01/02/2008 94.90p 95.10p 94.90p 95.10p 0
31/01/2008 95.00p 95.00p 94.90p 94.90p 0
30/01/2008 94.70p 95.00p 94.70p 95.00p 14655
29/01/2008 95.00p 95.00p 94.70p 94.70p 4705
28/01/2008 91.60p 95.00p 91.60p 95.00p 62135
25/01/2008 91.40p 92.20p 90.60p 91.70p 82975
24/01/2008 87.00p 90.60p 87.00p 90.60p 29620
23/01/2008 87.00p 88.30p 87.00p 88.30p 17350
22/01/2008 87.40p 90.80p 87.00p 88.20p 12450
21/01/2008 92.60p 92.60p 90.00p 90.80p 17500
18/01/2008 93.30p 93.30p 91.80p 91.80p 8850
17/01/2008 92.80p 93.30p 92.80p 93.30p 26410
16/01/2008 95.00p 95.00p 92.80p 92.80p 12270
15/01/2008 97.00p 97.00p 95.00p 95.00p 8445
14/01/2008 96.50p 97.00p 96.50p 97.00p 19005
11/01/2008 97.20p 97.20p 96.50p 96.50p 9050
10/01/2008 97.20p 97.20p 97.20p 97.20p 11990
09/01/2008 97.20p 97.20p 97.20p 97.20p 7075
08/01/2008 98.00p 98.00p 97.20p 97.20p 31745
07/01/2008 97.90p 97.90p 97.60p 97.60p 2765
04/01/2008 98.80p 98.80p 97.90p 97.90p 67230
03/01/2008 99.55p 99.55p 99.15p 99.15p 5000
02/01/2008 100.60p 100.60p 99.55p 99.55p 3280
31/12/2007 99.20p 100.60p 99.20p 100.60p 2310
28/12/2007 101.60p 101.60p 100.80p 100.80p 0
27/12/2007 101.60p 101.60p 101.60p 101.60p 3655
24/12/2007 101.30p 101.60p 101.30p 101.60p 5000
21/12/2007 101.70p 101.70p 101.30p 101.30p 3950
20/12/2007 101.70p 101.70p 101.70p 101.70p 2000
19/12/2007 101.70p 101.70p 101.70p 101.70p 15560
18/12/2007 102.60p 102.60p 101.70p 101.70p 550
17/12/2007 104.10p 104.10p 102.60p 102.60p 39045
14/12/2007 103.40p 104.10p 103.40p 104.10p 8760
13/12/2007 104.60p 106.80p 103.40p 103.40p 9345
12/12/2007 107.40p 107.40p 106.60p 106.80p 25235
11/12/2007 109.40p 109.40p 109.40p 109.50p 80
10/12/2007 109.60p 109.60p 109.60p 109.40p 610
07/12/2007 109.60p 109.60p 109.60p 109.60p 11655
06/12/2007 109.70p 109.70p 109.70p 109.60p 1000
05/12/2007 110.00p 110.00p 110.00p 109.70p 1505
04/12/2007 111.30p 111.30p 111.30p 110.00p 11765
03/12/2007 111.40p 111.40p 111.40p 111.30p 0
30/11/2007 111.20p 111.20p 111.20p 111.40p 12310
29/11/2007 110.30p 110.30p 110.30p 111.20p 6910
28/11/2007 109.60p 109.60p 109.60p 110.30p 63000
27/11/2007 109.00p 109.00p 108.70p 109.30p 24435
26/11/2007 112.00p 113.80p 111.00p 112.30p 36900
23/11/2007 113.80p 113.80p 113.80p 113.80p 13840
22/11/2007 113.80p 113.80p 113.80p 113.80p 170
21/11/2007 118.00p 120.80p 116.00p 113.80p 107350
20/11/2007 121.00p 121.00p 120.00p 120.80p 34305
19/11/2007 123.40p 123.40p 123.40p 122.90p 13940
16/11/2007 123.30p 123.30p 123.30p 123.40p 4110
15/11/2007 122.40p 122.40p 122.40p 123.30p 5000
14/11/2007 124.00p 124.00p 124.00p 123.60p 4860
13/11/2007 123.60p 123.60p 123.60p 124.00p 2715
12/11/2007 122.40p 122.40p 122.40p 123.60p 11580
09/11/2007 124.20p 124.20p 123.20p 124.30p 17500
08/11/2007 129.70p 129.70p 129.70p 127.30p 0
07/11/2007 130.60p 130.60p 130.60p 129.70p 1960
06/11/2007 130.60p 130.60p 130.60p 130.60p 4045
05/11/2007 130.80p 130.80p 130.80p 130.60p 1935
02/11/2007 130.90p 130.90p 130.40p 130.80p 23500
01/11/2007 133.00p 133.00p 132.00p 132.60p 61885
31/10/2007 132.00p 133.00p 132.00p 133.60p 119305
30/10/2007 128.00p 131.00p 128.00p 131.10p 121175
29/10/2007 129.00p 129.00p 129.00p 129.30p 29175
26/10/2007 127.20p 127.20p 127.20p 127.80p 14310
25/10/2007 126.60p 126.60p 126.60p 127.20p 24800
24/10/2007 126.00p 126.00p 126.00p 126.60p 11765
23/10/2007 125.70p 125.70p 125.70p 127.10p 51000
22/10/2007 126.90p 126.90p 126.00p 125.70p 48105
19/10/2007 130.90p 130.90p 130.90p 130.60p 17730
18/10/2007 130.90p 130.90p 130.90p 130.90p 0
17/10/2007 130.90p 130.90p 130.90p 130.90p 9790
16/10/2007 131.40p 131.40p 131.40p 130.90p 1450
15/10/2007 131.40p 131.40p 131.40p 131.40p 11785
12/10/2007 131.40p 131.40p 131.40p 131.40p 9445
11/10/2007 129.50p 132.60p 129.50p 131.40p 10000
10/10/2007 131.30p 131.30p 131.30p 131.30p 750
09/10/2007 131.30p 131.30p 131.30p 131.30p 7905
08/10/2007 131.20p 131.20p 131.20p 131.30p 5030
05/10/2007 131.30p 131.30p 131.30p 131.20p 17300
04/10/2007 131.30p 131.30p 131.30p 131.30p 3750
03/10/2007 131.30p 131.30p 131.30p 131.30p 0
02/10/2007 131.30p 131.30p 131.30p 131.30p 2860
01/10/2007 131.40p 131.40p 131.40p 131.30p 0
28/09/2007 130.20p 130.20p 130.20p 131.40p 13720
27/09/2007 131.60p 131.60p 131.60p 131.60p 34835
26/09/2007 131.10p 131.10p 131.10p 131.60p 57775
25/09/2007 133.00p 133.00p 131.00p 131.10p 249130
24/09/2007 134.00p 134.00p 134.00p 134.40p 49475
21/09/2007 133.90p 133.90p 133.90p 134.00p 2350
20/09/2007 133.00p 133.00p 133.00p 133.90p 28370
19/09/2007 135.92p 135.92p 132.40p 134.90p 25420
18/09/2007 132.40p 132.40p 132.40p 133.10p 53450
17/09/2007 134.60p 134.60p 134.60p 134.10p 0
14/09/2007 134.60p 134.60p 134.60p 134.60p 5750
13/09/2007 134.10p 134.10p 134.10p 134.60p 2000
12/09/2007 133.80p 133.80p 133.80p 134.10p 1335
11/09/2007 134.00p 134.00p 133.30p 133.80p 16105
10/09/2007 133.30p 133.30p 133.30p 133.30p 0
07/09/2007 133.00p 135.10p 132.80p 133.30p 47005
06/09/2007 133.70p 133.70p 133.70p 135.10p 48235
05/09/2007 133.40p 133.40p 133.10p 133.70p 10000
04/09/2007 134.50p 134.50p 134.50p 135.00p 11670
03/09/2007 133.80p 134.50p 133.80p 134.50p 39720
31/08/2007 135.20p 135.20p 135.20p 134.50p 13410
30/08/2007 133.00p 133.00p 133.00p 133.80p 9950
29/08/2007 132.00p 132.00p 132.00p 132.00p 985
28/08/2007 133.80p 133.80p 133.80p 133.80p 22345
24/08/2007 133.80p 133.80p 133.80p 133.80p 1105
23/08/2007 132.60p 132.60p 132.40p 133.80p 15005
22/08/2007 133.30p 133.30p 133.30p 132.60p 9820
21/08/2007 134.00p 134.00p 132.00p 133.30p 166355
20/08/2007 134.70p 134.70p 134.70p 135.40p 8505
17/08/2007 134.20p 134.20p 134.20p 134.70p 97750
16/08/2007 134.40p 134.40p 134.00p 134.20p 20305
15/08/2007 136.40p 136.40p 136.40p 136.70p 5415
14/08/2007 138.00p 138.00p 138.00p 138.00p 5
13/08/2007 137.40p 137.40p 137.40p 138.00p 33500
10/08/2007 139.80p 139.80p 139.80p 137.40p 5715
09/08/2007 139.40p 139.40p 139.40p 139.80p 5000
08/08/2007 140.10p 140.10p 140.10p 140.30p 1000
07/08/2007 139.70p 139.70p 139.70p 140.10p 6355
06/08/2007 139.20p 139.20p 139.20p 139.70p 15590
03/08/2007 140.70p 140.70p 140.70p 140.70p 20125
02/08/2007 140.40p 140.40p 140.40p 140.70p 355
01/08/2007 140.00p 140.00p 140.00p 140.40p 11345
31/07/2007 140.00p 140.20p 140.00p 141.40p 27595
30/07/2007 138.00p 138.00p 138.00p 138.50p 3570
27/07/2007 139.40p 139.40p 138.20p 138.00p 50510
26/07/2007 142.80p 142.80p 142.00p 141.30p 19135
25/07/2007 144.60p 144.60p 144.60p 143.90p 0
24/07/2007 145.00p 145.00p 145.00p 144.60p 4370
23/07/2007 145.00p 145.00p 145.00p 145.00p 765
20/07/2007 145.00p 145.00p 145.00p 145.00p 2895
19/07/2007 145.00p 145.00p 145.00p 145.00p 0
18/07/2007 145.00p 145.00p 145.00p 145.00p 14755
17/07/2007 145.90p 145.90p 145.90p 145.90p 16120
16/07/2007 145.80p 145.80p 145.80p 145.90p 72005
13/07/2007 145.10p 145.10p 145.10p 145.80p 16105
12/07/2007 144.80p 144.80p 144.80p 145.10p 9550
11/07/2007 145.00p 145.00p 144.60p 144.80p 28165
10/07/2007 147.00p 147.00p 147.00p 146.30p 14925
09/07/2007 146.80p 146.80p 146.80p 147.00p 9055
06/07/2007 146.80p 146.80p 146.80p 146.80p 19780
05/07/2007 146.80p 146.80p 146.80p 146.80p 9945
04/07/2007 146.30p 146.30p 146.30p 146.80p 7725
03/07/2007 146.40p 146.40p 146.40p 146.30p 1565
02/07/2007 146.90p 146.90p 146.40p 146.40p 2760
29/06/2007 146.60p 146.60p 146.60p 146.90p 26290
28/06/2007 146.60p 146.60p 146.60p 146.60p 5750

*Close Price adjusted for both dividends and splits