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
22/12/2006 135.60p 135.60p 135.60p 135.30p 15785
21/12/2006 134.90p 134.90p 134.00p 135.60p 41280
20/12/2006 133.70p 134.00p 133.70p 134.90p 11150
19/12/2006 132.70p 132.50p 132.50p 133.10p 0
18/12/2006 132.50p 132.50p 132.50p 132.70p 6420
15/12/2006 132.30p 132.30p 132.30p 132.50p 54685
14/12/2006 132.20p 132.20p 132.20p 132.30p 3775
13/12/2006 131.40p 132.70p 131.40p 132.20p 44245
12/12/2006 131.50p 130.90p 130.90p 131.80p 44210
11/12/2006 130.90p 130.90p 130.90p 131.50p 35000
08/12/2006 130.60p 130.20p 130.20p 130.90p 3155
07/12/2006 130.20p 130.00p 130.00p 130.60p 1250
06/12/2006 130.00p 129.40p 129.40p 130.20p 13830
05/12/2006 129.40p 129.40p 129.40p 130.00p 2240
04/12/2006 129.30p 129.20p 129.20p 129.40p 710
01/12/2006 129.20p 129.20p 129.20p 129.30p 17390916
30/11/2006 129.20p 129.60p 129.20p 129.20p 30890
29/11/2006 129.60p 130.10p 129.60p 129.20p 1067460
28/11/2006 130.10p 130.80p 130.10p 129.60p 19095
27/11/2006 129.90p 130.80p 129.30p 130.10p 77570
24/11/2006 128.70p 129.40p 128.70p 129.30p 93825
23/11/2006 127.80p 128.10p 127.80p 127.60p 70700
22/11/2006 128.10p 128.10p 128.10p 127.80p 18970
21/11/2006 127.60p 127.60p 127.60p 128.10p 28080
20/11/2006 128.60p 128.60p 128.60p 128.50p 16355
17/11/2006 128.50p 128.50p 128.00p 128.60p 39440
16/11/2006 128.00p 128.00p 128.00p 128.40p 5850
15/11/2006 128.20p 128.20p 128.20p 128.00p 4300
14/11/2006 127.30p 127.30p 127.30p 128.20p 18420
13/11/2006 128.30p 128.30p 128.30p 128.00p 1925
10/11/2006 127.90p 127.90p 127.40p 128.30p 13625
09/11/2006 128.80p 128.80p 128.70p 128.70p 11375
08/11/2006 128.70p 128.70p 128.70p 128.80p 6170
07/11/2006 128.80p 128.90p 128.80p 128.70p 5920
06/11/2006 128.90p 128.90p 128.90p 128.80p 0
03/11/2006 129.10p 129.10p 129.10p 128.90p 16505
02/11/2006 129.10p 129.10p 129.10p 129.10p 0
01/11/2006 129.40p 129.50p 129.40p 129.10p 12180
31/10/2006 129.20p 129.20p 129.20p 129.30p 918415
30/10/2006 128.70p 128.40p 128.40p 128.80p 1157930
27/10/2006 128.40p 128.40p 128.40p 128.70p 983295
26/10/2006 128.00p 128.00p 128.00p 128.50p 961250
25/10/2006 127.20p 127.70p 127.20p 127.70p 915970
24/10/2006 127.00p 127.30p 127.00p 127.30p 541305
23/10/2006 126.30p 126.90p 125.60p 126.90p 300000
20/10/2006 125.60p 126.30p 125.60p 126.30p 551620
19/10/2006 125.10p 125.90p 124.80p 125.90p 400000
18/10/2006 124.20p 125.10p 124.20p 125.10p 262840
17/10/2006 124.60p 124.60p 124.20p 124.40p 443060
16/10/2006 124.50p 124.80p 124.50p 124.80p 460495
13/10/2006 124.70p 124.70p 124.50p 124.50p 397990
12/10/2006 124.20p 124.70p 124.20p 124.70p 412410
11/10/2006 123.70p 124.30p 123.30p 124.30p 341270
10/10/2006 123.30p 123.70p 123.20p 123.70p 421010
09/10/2006 123.20p 123.30p 123.20p 123.30p 425360
06/10/2006 121.80p 122.90p 121.70p 122.90p 627545
05/10/2006 120.50p 121.90p 119.90p 121.90p 490530
04/10/2006 119.90p 120.50p 119.80p 120.50p 700000
03/10/2006 119.80p 119.90p 119.80p 119.90p 444695
02/10/2006 120.20p 120.20p 120.00p 120.10p 510000
29/09/2006 119.60p 120.20p 119.40p 120.20p 507220
28/09/2006 118.80p 119.40p 118.80p 119.40p 308880
27/09/2006 119.00p 119.00p 119.00p 119.00p 265000
26/09/2006 119.00p 119.00p 118.70p 118.70p 341370
25/09/2006 119.20p 119.20p 118.80p 119.00p 292500
22/09/2006 118.60p 118.80p 118.40p 118.80p 280240
21/09/2006 118.80p 118.80p 118.70p 118.80p 393750
20/09/2006 119.10p 119.10p 118.90p 118.90p 300885
19/09/2006 119.00p 119.10p 119.00p 119.10p 290415
18/09/2006 118.90p 119.30p 118.60p 119.30p 300000
15/09/2006 118.60p 118.90p 118.60p 118.90p 191670
14/09/2006 118.20p 118.60p 118.20p 118.60p 206020
13/09/2006 117.80p 118.00p 117.60p 118.00p 227725
12/09/2006 117.00p 117.80p 117.00p 117.80p 211670
11/09/2006 117.00p 117.50p 117.00p 117.50p 205000
08/09/2006 116.00p 117.30p 116.00p 117.30p 215905
07/09/2006 116.20p 116.90p 116.20p 116.90p 221025
06/09/2006 117.30p 117.30p 117.00p 117.30p 200385
05/09/2006 116.80p 117.30p 116.80p 117.30p 355105
04/09/2006 116.80p 117.20p 116.60p 117.20p 262790
01/09/2006 116.40p 116.60p 115.50p 116.60p 293625
31/08/2006 116.10p 116.60p 116.00p 116.60p 275000
30/08/2006 115.80p 116.10p 115.80p 116.10p 278070
29/08/2006 115.40p 115.80p 115.40p 115.60p 635955
25/08/2006 115.40p 115.80p 115.40p 115.80p 538425
24/08/2006 115.50p 115.90p 115.20p 115.90p 502110
23/08/2006 115.20p 115.50p 115.20p 115.50p 25000
22/08/2006 114.70p 115.80p 114.70p 115.80p 12580
21/08/2006 114.50p 114.70p 114.50p 114.70p 32590
18/08/2006 113.40p 114.30p 113.40p 114.30p 74015
17/08/2006 113.10p 113.10p 112.70p 113.10p 763370
16/08/2006 112.70p 113.10p 112.70p 113.10p 1034645
15/08/2006 112.60p 112.80p 112.60p 112.80p 506065
14/08/2006 112.90p 113.60p 113.00p 113.00p 500000
11/08/2006 113.60p 113.60p 112.90p 112.90p 62440
10/08/2006 114.40p 114.40p 114.30p 114.30p 7000
09/08/2006 114.40p 114.40p 114.40p 114.40p 16250
08/08/2006 114.00p 114.40p 114.00p 114.40p 106605
07/08/2006 113.20p 114.40p 113.20p 114.40p 37170
04/08/2006 113.60p 114.10p 113.60p 114.10p 281185
03/08/2006 114.00p 114.00p 113.30p 113.30p 370850
02/08/2006 113.20p 113.80p 113.20p 113.80p 117365
01/08/2006 113.40p 114.00p 113.40p 114.00p 401145
31/07/2006 113.70p 113.70p 112.60p 113.60p 0
28/07/2006 112.60p 113.70p 111.90p 113.70p 166265
27/07/2006 111.90p 112.60p 111.90p 112.60p 130500
26/07/2006 111.40p 112.00p 111.40p 112.00p 258930
25/07/2006 111.00p 111.20p 110.50p 111.20p 61565
24/07/2006 110.80p 110.80p 110.80p 110.80p 2320
21/07/2006 111.20p 111.20p 110.80p 110.80p 30370
20/07/2006 110.50p 111.20p 109.40p 111.20p 4975
19/07/2006 109.40p 110.50p 108.80p 110.50p 25000
18/07/2006 108.80p 109.40p 108.80p 109.40p 36055
17/07/2006 109.30p 109.40p 109.30p 109.40p 33780
14/07/2006 108.80p 109.60p 108.80p 109.30p 14230
13/07/2006 109.60p 109.60p 108.80p 108.80p 27730
12/07/2006 109.60p 109.60p 109.20p 109.60p 44950
11/07/2006 108.80p 109.60p 108.80p 109.60p 148360
10/07/2006 109.30p 109.50p 109.30p 109.50p 9495
07/07/2006 109.20p 109.30p 109.10p 109.30p 5265
06/07/2006 109.10p 109.20p 109.10p 109.20p 0
05/07/2006 108.40p 109.10p 108.40p 109.10p 54000
04/07/2006 108.70p 108.90p 108.70p 108.90p 16115
03/07/2006 108.10p 108.70p 107.60p 108.70p 12500
30/06/2006 107.60p 108.10p 106.70p 108.10p 21990
29/06/2006 106.70p 107.60p 106.70p 107.60p 2515
28/06/2006 107.60p 107.60p 107.20p 107.20p 0
27/06/2006 107.50p 107.60p 107.50p 107.60p 19135
26/06/2006 107.60p 107.60p 107.50p 107.50p 43920
23/06/2006 108.00p 108.60p 108.00p 108.60p 17730
22/06/2006 108.20p 108.90p 108.20p 108.90p 2000
21/06/2006 107.60p 108.20p 107.60p 108.20p 10425
20/06/2006 108.60p 108.60p 108.60p 108.60p 27960
19/06/2006 108.60p 108.60p 108.60p 108.60p 13485
16/06/2006 108.40p 108.60p 107.80p 108.60p 27020
15/06/2006 108.00p 108.20p 108.00p 108.20p 25545
14/06/2006 107.80p 107.80p 107.60p 107.60p 5000
13/06/2006 110.00p 110.00p 108.30p 108.30p 8525
12/06/2006 110.00p 110.00p 109.20p 110.00p 0
09/06/2006 109.20p 110.00p 109.20p 110.00p 32390
08/06/2006 109.80p 109.80p 108.30p 109.20p 500
07/06/2006 108.30p 109.80p 108.00p 109.80p 83665
06/06/2006 108.00p 108.30p 108.00p 108.30p 23870
05/06/2006 108.80p 109.20p 108.80p 109.20p 8295
02/06/2006 108.40p 109.40p 108.40p 109.40p 25770
01/06/2006 108.50p 108.90p 108.20p 108.90p 271085
31/05/2006 108.20p 108.50p 108.20p 108.50p 6450
30/05/2006 109.50p 109.60p 109.50p 109.60p 12245
26/05/2006 110.00p 110.30p 109.20p 110.30p 94270
25/05/2006 110.00p 110.00p 109.50p 109.60p 29715
24/05/2006 110.30p 111.00p 110.30p 111.00p 20945
23/05/2006 109.70p 110.40p 109.70p 110.30p 219385
22/05/2006 111.60p 113.00p 109.60p 109.60p 54375
19/05/2006 112.80p 113.00p 112.80p 113.00p 28055
18/05/2006 113.60p 113.60p 112.80p 112.90p 25030
17/05/2006 116.00p 116.00p 114.30p 114.30p 1185000
16/05/2006 115.40p 115.40p 114.00p 114.80p 90460
15/05/2006 118.40p 118.40p 115.70p 115.70p 64990
12/05/2006 118.60p 119.50p 118.60p 119.50p 259125
11/05/2006 119.00p 119.00p 118.60p 118.60p 56550
10/05/2006 119.90p 119.90p 118.80p 119.40p 80915
09/05/2006 118.80p 119.20p 118.80p 119.20p 34550
08/05/2006 118.80p 119.20p 118.80p 119.20p 6090
05/05/2006 119.00p 119.20p 118.80p 118.80p 24505
04/05/2006 118.00p 118.30p 118.00p 118.30p 12280
03/05/2006 119.40p 119.60p 118.00p 118.30p 35000
02/05/2006 118.90p 119.10p 118.90p 119.10p 77215
28/04/2006 118.40p 118.90p 118.40p 118.90p 50910
27/04/2006 118.60p 118.90p 118.60p 118.90p 30115
26/04/2006 117.90p 119.00p 117.90p 119.00p 41640
25/04/2006 117.00p 117.50p 117.00p 117.50p 449105
24/04/2006 117.20p 117.20p 116.90p 116.90p 59750
21/04/2006 116.80p 117.50p 116.80p 117.50p 59620
20/04/2006 116.20p 116.80p 116.20p 116.40p 62695
19/04/2006 116.60p 116.80p 116.20p 116.80p 13650
18/04/2006 115.90p 116.40p 115.90p 116.40p 5080
13/04/2006 115.90p 116.30p 115.90p 116.20p 14000
12/04/2006 116.30p 116.30p 115.90p 115.90p 4405
11/04/2006 116.60p 116.60p 116.00p 116.30p 23395
10/04/2006 116.90p 117.00p 116.90p 117.00p 504075
07/04/2006 117.10p 117.10p 116.90p 116.90p 10525
06/04/2006 116.60p 117.10p 116.60p 117.10p 691260
05/04/2006 116.80p 116.80p 116.60p 116.60p 5790
04/04/2006 116.20p 116.80p 116.20p 116.80p 1030240
03/04/2006 116.80p 117.00p 116.30p 116.30p 145025
31/03/2006 115.60p 117.00p 115.60p 116.80p 180105
30/03/2006 115.10p 115.50p 115.10p 115.50p 259695
29/03/2006 114.70p 115.10p 114.70p 115.10p 274845
28/03/2006 114.90p 115.00p 114.90p 115.00p 46475
27/03/2006 115.10p 115.10p 115.00p 115.00p 8865
24/03/2006 114.80p 115.10p 114.80p 115.10p 69470
23/03/2006 116.30p 116.30p 115.40p 115.40p 5580
22/03/2006 116.00p 116.30p 116.00p 116.30p 29625
21/03/2006 115.00p 115.80p 115.00p 115.80p 101800
20/03/2006 115.60p 115.60p 115.60p 115.60p 168200
17/03/2006 115.00p 115.40p 115.00p 115.40p 29030
16/03/2006 114.20p 114.70p 114.20p 114.70p 12280
15/03/2006 112.80p 114.20p 112.80p 114.20p 17645
14/03/2006 112.20p 112.80p 112.20p 112.80p 206685
13/03/2006 112.40p 112.80p 112.00p 112.80p 21775

*Close Price adjusted for both dividends and splits