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
10/10/2007 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
27/06/2007 147.60p 147.60p 147.60p 146.60p 12780
26/06/2007 147.60p 147.60p 147.60p 147.60p 15620
25/06/2007 147.00p 147.00p 147.00p 147.60p 7040
22/06/2007 147.90p 147.90p 147.90p 147.90p 9385
21/06/2007 147.20p 147.20p 147.20p 147.90p 12295
20/06/2007 148.40p 148.40p 148.40p 148.40p 9170
19/06/2007 148.40p 148.40p 148.40p 148.40p 77620
18/06/2007 148.40p 148.40p 148.40p 148.40p 13395
15/06/2007 147.00p 147.00p 147.00p 148.40p 4465
14/06/2007 147.70p 148.20p 148.20p 148.40p 0
13/06/2007 148.20p 148.60p 148.60p 147.70p 28190
12/06/2007 148.60p 148.00p 148.00p 148.20p 11920
11/06/2007 148.00p 148.00p 148.00p 148.60p 27355
08/06/2007 148.60p 148.60p 148.00p 148.00p 39895
07/06/2007 150.80p 151.00p 150.80p 150.10p 10000
06/06/2007 151.40p 150.80p 150.80p 149.90p 480
05/06/2007 150.80p 150.80p 150.80p 151.40p 0
04/06/2007 150.80p 150.80p 150.80p 150.80p 1880
01/06/2007 150.60p 151.00p 151.00p 150.80p 109365
31/05/2007 151.00p 150.80p 150.80p 150.60p 6215
30/05/2007 150.80p 150.80p 150.80p 151.00p 15115
29/05/2007 151.40p 151.40p 151.40p 151.80p 11115
25/05/2007 151.40p 151.60p 151.60p 151.40p 22625
24/05/2007 151.60p 151.40p 151.40p 151.40p 4275
23/05/2007 151.40p 151.20p 151.20p 151.60p 5450
22/05/2007 151.40p 151.40p 151.20p 151.40p 21040
21/05/2007 152.50p 152.80p 152.80p 152.20p 6370
18/05/2007 152.80p 152.90p 152.90p 152.50p 9510
17/05/2007 152.90p 152.90p 152.90p 152.80p 20950
16/05/2007 152.40p 152.20p 152.20p 152.90p 13415
15/05/2007 152.20p 152.20p 152.20p 152.40p 33790
14/05/2007 152.20p 152.20p 152.20p 152.30p 32525
11/05/2007 153.00p 152.80p 152.80p 152.20p 1995
10/05/2007 152.80p 152.40p 152.40p 153.00p 17740
09/05/2007 152.40p 152.40p 152.40p 152.80p 250
08/05/2007 152.40p 152.20p 152.20p 152.40p 1285
04/05/2007 152.20p 151.60p 151.60p 152.40p 178415
03/05/2007 151.60p 151.60p 151.20p 152.20p 1210
02/05/2007 151.20p 151.20p 151.20p 151.60p 54675
01/05/2007 151.60p 151.40p 151.40p 151.20p 41705
30/04/2007 151.40p 151.40p 151.40p 151.60p 19545
27/04/2007 151.00p 151.40p 151.00p 151.40p 30585
26/04/2007 149.60p 149.60p 149.60p 149.90p 875
25/04/2007 149.60p 149.60p 149.60p 149.60p 0
24/04/2007 150.00p 150.00p 149.60p 149.60p 37245
23/04/2007 149.60p 149.60p 149.60p 149.60p 1085
20/04/2007 149.00p 149.00p 149.00p 149.60p 14625
19/04/2007 149.60p 149.60p 149.60p 149.00p 7435
18/04/2007 149.20p 149.20p 149.20p 149.60p 5305
17/04/2007 149.40p 149.40p 148.40p 149.20p 28885
16/04/2007 148.40p 148.40p 148.40p 149.40p 34500
13/04/2007 147.50p 147.50p 147.50p 148.40p 16845
12/04/2007 146.90p 146.90p 146.90p 147.50p 67500
11/04/2007 146.80p 146.80p 146.80p 146.90p 51710
10/04/2007 147.00p 146.80p 146.80p 146.80p 24630
05/04/2007 146.80p 146.80p 146.80p 147.00p 22340
04/04/2007 146.40p 146.80p 146.40p 146.80p 271425
03/04/2007 144.80p 145.60p 144.80p 146.60p 80320
02/04/2007 144.60p 144.60p 144.60p 145.10p 65360
30/03/2007 145.00p 145.00p 145.00p 144.60p 19745
29/03/2007 144.10p 144.10p 144.10p 144.30p 5000
28/03/2007 144.10p 144.90p 144.10p 144.10p 23580
27/03/2007 144.40p 144.50p 144.50p 144.90p 14925
26/03/2007 144.50p 144.50p 144.50p 144.40p 97735
23/03/2007 144.40p 145.20p 144.40p 144.50p 45055
22/03/2007 145.20p 145.20p 145.20p 144.40p 62035
21/03/2007 142.30p 142.30p 142.30p 143.20p 35455
20/03/2007 141.00p 141.00p 141.00p 141.40p 9425
19/03/2007 141.00p 141.60p 141.60p 141.00p 46275
16/03/2007 141.40p 141.60p 141.40p 141.00p 67765
15/03/2007 140.40p 140.80p 140.40p 139.80p 142000
14/03/2007 139.20p 139.20p 138.80p 139.20p 32440
13/03/2007 141.00p 141.80p 141.00p 140.90p 8770
12/03/2007 141.80p 141.80p 141.80p 141.00p 70690
09/03/2007 140.00p 140.00p 140.00p 140.70p 158275
08/03/2007 139.40p 139.00p 139.00p 140.30p 17615
07/03/2007 139.00p 139.00p 139.00p 139.40p 3380
06/03/2007 140.00p 140.00p 139.00p 139.00p 115190
05/03/2007 142.00p 143.00p 139.70p 141.00p 58260
02/03/2007 143.00p 143.00p 143.00p 143.10p 31940
01/03/2007 145.20p 145.20p 145.20p 143.70p 710
28/02/2007 146.00p 146.00p 146.00p 146.00p 0
27/02/2007 146.10p 146.10p 146.10p 145.20p 30815
26/02/2007 146.10p 146.00p 146.00p 146.10p 12090
23/02/2007 146.20p 146.20p 146.00p 146.10p 35065
22/02/2007 145.40p 144.60p 144.60p 146.80p 1555
21/02/2007 144.20p 144.60p 144.20p 145.40p 74335
20/02/2007 143.60p 143.60p 143.00p 143.50p 50215
19/02/2007 143.70p 143.70p 143.70p 144.40p 36585
16/02/2007 143.70p 143.00p 143.00p 143.70p 35535
15/02/2007 143.00p 143.00p 142.90p 143.70p 26390
14/02/2007 142.90p 142.90p 142.90p 143.00p 9050
13/02/2007 142.80p 142.80p 142.80p 142.90p 37450
12/02/2007 142.80p 141.80p 141.80p 142.80p 55000
09/02/2007 141.80p 141.80p 141.80p 142.80p 18310
08/02/2007 141.80p 141.80p 141.80p 141.80p 63300
07/02/2007 141.70p 141.70p 141.70p 141.80p 121670
06/02/2007 141.70p 141.70p 141.70p 141.70p 188130
05/02/2007 141.70p 141.60p 141.60p 141.70p 5975
02/02/2007 141.60p 141.60p 141.60p 141.70p 43795
01/02/2007 141.60p 141.60p 141.60p 141.60p 36920
31/01/2007 141.60p 141.60p 141.60p 141.60p 0
30/01/2007 141.60p 141.60p 141.60p 141.60p 16560
29/01/2007 141.60p 141.60p 141.60p 141.60p 8745
26/01/2007 141.60p 141.60p 141.60p 141.60p 17750
25/01/2007 141.60p 141.60p 141.60p 141.60p 3465
24/01/2007 141.60p 141.60p 141.60p 141.60p 31995
23/01/2007 141.60p 141.60p 141.60p 141.60p 35420
22/01/2007 141.60p 141.60p 141.60p 141.60p 0
19/01/2007 140.90p 141.00p 141.00p 141.60p 76295
18/01/2007 141.00p 141.00p 140.90p 140.90p 39300
17/01/2007 139.90p 139.90p 139.90p 140.90p 21900
16/01/2007 140.00p 140.00p 140.00p 139.90p 41010
15/01/2007 140.80p 140.80p 140.80p 140.10p 92775
12/01/2007 140.20p 140.20p 140.20p 140.40p 42475
11/01/2007 139.70p 139.70p 139.70p 140.20p 154240
10/01/2007 140.80p 140.80p 139.60p 139.70p 115880
09/01/2007 141.60p 142.70p 141.10p 141.10p 52460
08/01/2007 140.00p 140.70p 140.00p 139.90p 166165
05/01/2007 138.10p 138.10p 137.70p 138.40p 44035
04/01/2007 137.70p 136.50p 136.50p 138.10p 86685
03/01/2007 136.50p 137.40p 137.40p 137.70p 4725
02/01/2007 137.00p 137.40p 137.00p 136.50p 44665
29/12/2006 136.10p 135.90p 135.90p 136.10p 3500
28/12/2006 135.90p 135.90p 135.90p 136.10p 19440
27/12/2006 135.30p 135.60p 135.60p 135.90p 13300

*Close Price adjusted for both dividends and splits