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
31/05/2005 91.30p 91.30p 91.30p 91.30p 9415
27/05/2005 91.60p 91.70p 91.30p 91.30p 48560
26/05/2005 91.50p 91.60p 91.40p 91.50p 7760
25/05/2005 91.40p 91.50p 91.40p 91.40p 13265
24/05/2005 91.60p 91.60p 91.50p 91.50p 34825
23/05/2005 91.60p 91.60p 91.60p 91.60p 26840
20/05/2005 91.60p 91.70p 91.60p 91.60p 51830
19/05/2005 91.70p 91.70p 91.50p 91.70p 17405
18/05/2005 91.50p 91.50p 91.40p 91.50p 19625
17/05/2005 91.70p 91.70p 91.40p 91.40p 10715
16/05/2005 92.30p 92.50p 92.10p 92.10p 342420
13/05/2005 92.70p 92.80p 92.50p 92.50p 12235
12/05/2005 92.80p 92.80p 92.80p 92.80p 11775
11/05/2005 92.90p 92.90p 92.80p 92.80p 11375
10/05/2005 93.40p 93.60p 92.70p 92.90p 16675
09/05/2005 93.90p 93.90p 93.60p 93.60p 1220435
06/05/2005 93.30p 93.80p 93.00p 93.80p 30010
05/05/2005 93.50p 93.70p 93.50p 93.50p 148600
04/05/2005 93.80p 94.10p 93.60p 93.70p 22250
03/05/2005 94.00p 94.10p 93.60p 94.10p 39510
29/04/2005 93.90p 94.60p 93.60p 93.60p 17500
28/04/2005 94.70p 94.90p 94.60p 94.60p 27690
27/04/2005 95.30p 95.80p 94.80p 94.90p 9090
26/04/2005 95.80p 95.80p 95.80p 95.80p 24035
25/04/2005 95.60p 95.80p 95.50p 95.80p 47795
22/04/2005 96.00p 96.00p 95.70p 95.70p 45490
21/04/2005 95.50p 96.20p 95.50p 95.70p 0
20/04/2005 96.20p 96.20p 96.20p 96.20p 10360
19/04/2005 96.20p 96.30p 96.20p 96.20p 19935
18/04/2005 96.60p 96.70p 96.30p 96.30p 17955
15/04/2005 97.60p 97.60p 97.50p 97.50p 20035
14/04/2005 97.60p 97.60p 97.60p 97.60p 3000
13/04/2005 97.60p 97.90p 97.60p 97.60p 763200
12/04/2005 97.50p 97.90p 97.50p 97.90p 5505
11/04/2005 97.60p 97.90p 97.50p 97.90p 21175
08/04/2005 97.70p 97.70p 97.70p 97.70p 35780
07/04/2005 97.70p 97.70p 97.70p 97.70p 4000
06/04/2005 97.70p 97.90p 97.70p 97.70p 22675
05/04/2005 97.80p 97.90p 97.80p 97.90p 128710
04/04/2005 98.10p 98.20p 97.80p 97.80p 128995
01/04/2005 99.00p 99.30p 98.60p 98.60p 34025
31/03/2005 99.30p 99.50p 99.30p 99.30p 39095
30/03/2005 99.60p 99.60p 99.50p 99.50p 20135
29/03/2005 99.90p 100.00p 99.60p 99.60p 21255
24/03/2005 100.00p 100.10p 100.00p 100.00p 67500
23/03/2005 100.50p 100.50p 100.10p 100.10p 11300
22/03/2005 100.90p 100.90p 100.90p 100.90p 35245
21/03/2005 100.90p 101.10p 100.90p 100.90p 180570
18/03/2005 101.10p 101.10p 101.10p 101.10p 55970
17/03/2005 101.10p 101.10p 101.10p 101.10p 2950
16/03/2005 100.90p 101.10p 100.90p 101.10p 1750
15/03/2005 101.10p 101.10p 101.10p 101.10p 32475
14/03/2005 101.10p 101.10p 100.90p 101.10p 144185
11/03/2005 100.70p 100.90p 100.50p 100.90p 159160
10/03/2005 100.50p 100.80p 100.50p 100.50p 24090
09/03/2005 100.80p 100.90p 100.80p 100.80p 455235
08/03/2005 100.60p 100.90p 100.50p 100.90p 38505
07/03/2005 99.90p 100.50p 99.80p 100.50p 250205
04/03/2005 99.80p 99.80p 99.80p 99.80p 81760
03/03/2005 99.50p 99.80p 99.20p 99.80p 23175
02/03/2005 99.20p 99.20p 99.20p 99.20p 27700
01/03/2005 99.20p 99.20p 99.20p 99.20p 34810
28/02/2005 99.20p 99.40p 99.20p 99.20p 8940
25/02/2005 99.40p 99.40p 99.40p 99.40p 65105
24/02/2005 99.40p 99.40p 99.40p 99.40p 23875
23/02/2005 99.80p 100.00p 99.40p 99.40p 246455
22/02/2005 100.00p 100.00p 99.40p 100.00p 17720
21/02/2005 99.60p 100.00p 99.60p 100.00p 55690
18/02/2005 100.00p 100.10p 99.60p 99.60p 44565
17/02/2005 100.00p 100.00p 99.80p 99.80p 49165
16/02/2005 99.50p 100.00p 99.50p 100.00p 50050
15/02/2005 99.80p 99.80p 99.80p 99.80p 53335
14/02/2005 99.90p 100.10p 99.80p 99.80p 181840
11/02/2005 100.10p 100.10p 100.10p 100.10p 51585
10/02/2005 99.80p 100.10p 99.50p 100.10p 12560
09/02/2005 99.50p 99.50p 99.50p 99.50p 10830
08/02/2005 98.30p 99.50p 98.20p 99.50p 2940
07/02/2005 98.10p 98.20p 98.00p 98.20p 193275
04/02/2005 97.50p 98.00p 97.30p 98.00p 51600
03/02/2005 96.70p 97.30p 96.50p 97.30p 133940
02/02/2005 94.70p 96.50p 94.50p 96.50p 85600
01/02/2005 92.60p 94.50p 92.20p 94.50p 28625
31/01/2005 91.70p 92.20p 91.30p 92.20p 87485
28/01/2005 90.50p 91.30p 90.30p 91.30p 203865
27/01/2005 90.30p 90.30p 90.30p 90.30p 63035
26/01/2005 90.30p 90.30p 90.20p 90.30p 76625
25/01/2005 90.10p 90.20p 90.00p 90.20p 90970
24/01/2005 89.70p 90.00p 89.50p 90.00p 90245
21/01/2005 89.50p 89.50p 89.40p 89.50p 54710
20/01/2005 89.20p 89.40p 87.20p 89.40p 50140
19/01/2005 87.65p 88.87p 87.65p 88.70p 50005
18/01/2005 87.40p 87.65p 87.40p 87.65p 187700
17/01/2005 87.30p 87.30p 87.00p 87.30p 44235
14/01/2005 86.60p 87.00p 86.50p 87.00p 50285
13/01/2005 86.50p 86.50p 86.50p 86.50p 39295
12/01/2005 86.50p 86.50p 86.50p 86.50p 69680
11/01/2005 86.45p 86.50p 86.45p 86.45p 56880
10/01/2005 86.40p 86.50p 86.40p 86.50p 22090
07/01/2005 86.50p 86.50p 86.50p 86.50p 60050
06/01/2005 86.40p 86.50p 86.30p 86.50p 80945
05/01/2005 86.30p 86.40p 86.30p 86.30p 54105
04/01/2005 86.40p 86.40p 86.40p 86.40p 51440
31/12/2004 86.30p 86.40p 86.30p 86.40p 70595
30/12/2004 86.20p 86.20p 86.00p 86.20p 46075
29/12/2004 86.00p 86.00p 86.00p 86.00p 18720
24/12/2004 86.00p 86.00p 86.00p 86.00p 8920
23/12/2004 85.90p 85.90p 85.80p 85.90p 21840
22/12/2004 81.50p 85.80p 81.40p 85.80p 12500
21/12/2004 81.20p 81.40p 81.10p 81.40p 51435
20/12/2004 81.10p 81.10p 81.00p 81.10p 53830
17/12/2004 80.90p 81.00p 80.80p 81.00p 39130
16/12/2004 80.60p 80.80p 80.50p 80.80p 84860
15/12/2004 80.50p 80.50p 80.40p 80.50p 750
14/12/2004 80.40p 80.40p 80.30p 80.40p 43570
13/12/2004 80.30p 80.30p 80.30p 80.30p 0
10/12/2004 80.30p 80.30p 80.30p 80.30p 57035
09/12/2004 80.30p 80.30p 80.30p 80.30p 16180
08/12/2004 80.30p 80.30p 80.30p 80.30p 625
07/12/2004 80.30p 80.30p 80.30p 80.30p 97185
06/12/2004 80.30p 80.40p 80.30p 80.30p 141860
03/12/2004 80.40p 80.40p 80.40p 80.40p 17005
02/12/2004 80.40p 80.40p 80.40p 80.40p 11310
01/12/2004 80.40p 80.40p 80.40p 80.40p 17395
30/11/2004 80.40p 80.40p 80.40p 80.40p 24210
29/11/2004 80.30p 80.40p 80.20p 80.40p 61585
26/11/2004 80.20p 80.20p 80.20p 80.20p 62685
25/11/2004 80.30p 80.30p 80.20p 80.20p 46885
24/11/2004 80.20p 80.20p 80.20p 80.20p 21345
23/11/2004 80.20p 80.20p 80.20p 80.20p 42080
22/11/2004 80.20p 80.20p 80.20p 80.20p 40275
19/11/2004 80.20p 80.20p 80.20p 80.20p 41300
18/11/2004 80.20p 80.20p 80.20p 80.20p 72515
17/11/2004 80.20p 80.20p 80.20p 80.20p 9435
16/11/2004 80.20p 80.20p 80.20p 80.20p 39170
15/11/2004 80.20p 80.20p 80.20p 80.20p 3980
12/11/2004 80.10p 80.10p 80.00p 80.10p 44700
11/11/2004 79.90p 80.00p 79.80p 80.00p 11235
10/11/2004 79.50p 79.80p 79.40p 79.80p 42225
09/11/2004 79.40p 79.40p 79.40p 79.40p 38270
08/11/2004 79.40p 79.40p 79.40p 79.40p 55740
05/11/2004 79.10p 79.40p 78.90p 79.40p 63405
04/11/2004 78.90p 78.90p 78.80p 78.90p 83455
03/11/2004 78.80p 78.80p 78.80p 78.80p 14240
02/11/2004 78.90p 78.90p 78.70p 78.80p 89315
01/11/2004 78.60p 78.70p 78.60p 78.70p 19070
29/10/2004 78.40p 78.60p 78.40p 78.60p 10800
28/10/2004 78.60p 78.60p 78.50p 78.60p 62640
27/10/2004 78.40p 78.50p 78.30p 78.50p 4160
26/10/2004 78.30p 78.30p 78.30p 78.30p 32255
25/10/2004 78.30p 78.30p 78.30p 78.30p 97440
22/10/2004 78.30p 78.30p 78.30p 78.30p 46595
21/10/2004 78.30p 78.30p 78.30p 78.30p 139995
20/10/2004 78.30p 78.40p 78.30p 78.30p 32965
19/10/2004 78.30p 78.50p 78.20p 78.40p 405550
18/10/2004 78.20p 78.20p 78.20p 78.20p 40425
15/10/2004 78.20p 78.20p 78.10p 78.20p 46520
14/10/2004 78.00p 78.10p 78.00p 78.10p 64855
13/10/2004 78.10p 78.10p 78.10p 78.10p 10295
12/10/2004 78.10p 78.30p 78.10p 78.10p 83600
11/10/2004 78.30p 78.30p 78.30p 78.30p 65405
08/10/2004 78.30p 78.30p 78.30p 78.30p 33520
07/10/2004 78.20p 78.30p 78.10p 78.30p 93445
06/10/2004 78.10p 78.10p 78.10p 78.10p 13250
05/10/2004 78.00p 78.10p 78.00p 78.10p 30450
04/10/2004 77.50p 78.00p 77.00p 78.00p 7235
01/10/2004 76.70p 77.00p 76.60p 77.00p 37835
30/09/2004 76.50p 76.60p 76.50p 76.60p 18170
29/09/2004 76.50p 76.50p 76.50p 76.50p 33505
28/09/2004 76.90p 77.30p 76.50p 76.50p 87090
27/09/2004 77.30p 77.30p 77.30p 77.30p 27955
24/09/2004 77.30p 77.30p 77.30p 77.30p 85950
23/09/2004 77.30p 77.30p 77.30p 77.30p 27020
22/09/2004 77.30p 77.40p 76.90p 77.30p 15500
21/09/2004 76.70p 76.90p 76.60p 76.90p 100245
20/09/2004 76.60p 76.60p 76.60p 76.60p 13725
17/09/2004 76.60p 76.60p 76.50p 76.60p 27075
16/09/2004 76.50p 76.50p 76.40p 76.50p 16880
15/09/2004 75.70p 76.40p 75.60p 76.40p 2026485
14/09/2004 75.30p 75.60p 75.30p 75.60p 103860
13/09/2004 75.30p 75.30p 75.30p 75.30p 66065
10/09/2004 75.30p 75.30p 75.20p 75.30p 49355
09/09/2004 75.20p 75.20p 75.20p 75.20p 14280
08/09/2004 75.10p 75.20p 75.10p 75.20p 23755
07/09/2004 74.80p 75.10p 73.90p 75.10p 21635
06/09/2004 73.90p 73.90p 73.80p 73.90p 36690
03/09/2004 73.60p 73.80p 73.30p 73.80p 76300
02/09/2004 73.20p 73.30p 73.20p 73.30p 12180
01/09/2004 73.20p 73.20p 73.20p 73.20p 15700
31/08/2004 73.20p 73.20p 73.20p 73.20p 46990
27/08/2004 73.20p 73.20p 73.10p 73.20p 1068475
26/08/2004 72.90p 73.10p 72.70p 73.10p 13760
25/08/2004 72.30p 72.70p 72.20p 72.70p 85305
24/08/2004 72.20p 72.20p 72.10p 72.20p 68230
23/08/2004 72.10p 72.10p 72.00p 72.10p 6590
20/08/2004 71.80p 72.00p 71.70p 72.00p 157055
19/08/2004 71.60p 71.80p 71.50p 71.70p 61425
18/08/2004 71.50p 71.50p 71.50p 71.50p 7000
17/08/2004 71.50p 71.50p 71.50p 71.50p 15545
16/08/2004 71.50p 71.50p 71.40p 71.50p 72365
13/08/2004 71.20p 71.40p 71.20p 71.40p 20920

*Close Price adjusted for both dividends and splits