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
12/08/2004 71.20p 71.20p 71.20p 71.20p 69615
11/08/2004 71.00p 71.20p 71.00p 71.20p 987830
10/08/2004 71.10p 71.45p 70.70p 71.10p 200125
09/08/2004 71.90p 72.20p 71.45p 71.45p 21135
06/08/2004 73.00p 73.35p 72.20p 72.20p 43490
05/08/2004 73.35p 73.35p 73.35p 73.35p 12090
04/08/2004 73.50p 73.70p 73.50p 73.50p 5385
03/08/2004 73.80p 73.90p 73.70p 73.70p 21700
02/08/2004 73.90p 74.10p 73.90p 73.90p 0
30/07/2004 74.10p 74.10p 74.10p 74.10p 27575
29/07/2004 74.10p 74.10p 74.10p 74.10p 12855
28/07/2004 74.20p 74.20p 74.20p 74.20p 195250
27/07/2004 74.30p 74.40p 74.20p 74.20p 33145
26/07/2004 74.60p 74.70p 74.40p 74.40p 90180
23/07/2004 74.90p 75.05p 74.70p 74.70p 36750
22/07/2004 75.00p 75.05p 75.00p 75.05p 12860
21/07/2004 75.10p 75.10p 75.05p 75.05p 9910
20/07/2004 75.10p 75.30p 75.10p 75.10p 26350
19/07/2004 75.30p 75.40p 75.30p 75.30p 62125
16/07/2004 75.40p 75.40p 75.40p 75.40p 38820
15/07/2004 75.30p 75.40p 75.30p 75.40p 280175
14/07/2004 75.40p 75.40p 75.40p 75.40p 10715
13/07/2004 75.50p 75.60p 75.40p 75.40p 22170
12/07/2004 75.60p 75.70p 75.60p 75.60p 7995
09/07/2004 76.00p 76.00p 75.70p 75.70p 20410
08/07/2004 76.10p 76.20p 76.10p 76.10p 28905
07/07/2004 76.20p 76.20p 76.20p 76.20p 54335
06/07/2004 76.20p 76.20p 76.20p 76.20p 34220
05/07/2004 76.20p 76.20p 76.10p 76.20p 0
02/07/2004 76.10p 76.10p 76.10p 76.10p 33680
01/07/2004 76.10p 76.10p 76.10p 76.10p 34400
30/06/2004 75.90p 75.90p 75.90p 75.90p 20395
29/06/2004 75.90p 75.90p 75.90p 75.90p 23680
28/06/2004 75.60p 75.90p 75.60p 75.90p 4250
25/06/2004 75.20p 75.50p 74.90p 75.50p 90265
24/06/2004 74.30p 74.70p 74.30p 74.70p 66990
23/06/2004 74.00p 74.00p 73.90p 74.00p 45935
22/06/2004 73.90p 73.90p 73.90p 73.90p 74330
21/06/2004 73.80p 73.90p 73.70p 73.90p 14175
18/06/2004 73.70p 73.70p 73.70p 73.70p 26775
17/06/2004 73.70p 73.70p 73.70p 73.70p 7865
16/06/2004 73.60p 73.70p 73.50p 73.70p 11685
15/06/2004 73.50p 73.50p 73.40p 73.50p 52745
14/06/2004 73.40p 73.40p 73.40p 73.40p 250570
11/06/2004 73.40p 73.40p 73.40p 73.40p 79240
10/06/2004 73.40p 73.40p 73.30p 73.40p 5095
09/06/2004 73.30p 73.30p 73.20p 73.30p 5220
08/06/2004 73.10p 73.20p 72.90p 73.20p 124225
07/06/2004 72.20p 72.90p 72.20p 72.90p 1750
04/06/2004 72.30p 72.30p 72.30p 72.20p 87770
03/06/2004 72.30p 72.50p 72.50p 72.30p 13500
02/06/2004 72.50p 72.50p 72.40p 72.50p 70090
01/06/2004 72.40p 72.50p 72.40p 72.40p 19825
28/05/2004 72.50p 72.50p 72.50p 72.50p 33380
27/05/2004 72.50p 72.50p 72.50p 72.50p 65130
26/05/2004 71.80p 72.30p 71.70p 72.30p 119965
25/05/2004 71.70p 71.70p 71.40p 71.70p 30705
24/05/2004 71.70p 71.70p 71.50p 71.70p 25155
21/05/2004 71.50p 71.50p 71.50p 71.50p 13800
20/05/2004 71.60p 71.70p 71.50p 71.50p 41435
19/05/2004 71.10p 71.70p 70.20p 71.70p 34525
18/05/2004 70.20p 70.60p 70.20p 70.60p 59050
17/05/2004 70.70p 72.00p 69.90p 70.30p 157825
14/05/2004 72.10p 72.40p 72.00p 72.00p 186635
13/05/2004 73.10p 73.80p 72.30p 72.30p 48995
12/05/2004 73.80p 73.90p 73.80p 73.80p 26475
11/05/2004 74.20p 74.90p 73.90p 73.90p 315440
10/05/2004 76.50p 77.60p 74.90p 74.90p 67595
07/05/2004 77.60p 78.10p 77.60p 77.60p 209110
06/05/2004 78.10p 78.10p 78.10p 78.10p 21440
05/05/2004 78.10p 78.10p 78.10p 78.10p 3750
04/05/2004 78.10p 78.10p 78.10p 78.10p 28885
30/04/2004 77.80p 78.80p 77.70p 78.10p 173130
29/04/2004 78.90p 78.90p 78.90p 78.90p 216250
28/04/2004 78.90p 79.00p 78.90p 78.90p 5000
27/04/2004 79.00p 79.00p 79.00p 79.00p 31155
26/04/2004 79.00p 79.00p 78.30p 79.00p 50905
23/04/2004 78.00p 78.30p 78.00p 78.30p 32745
22/04/2004 77.80p 78.00p 77.70p 78.00p 51920
21/04/2004 77.70p 77.70p 77.50p 77.70p 80640
20/04/2004 76.60p 77.50p 76.50p 77.50p 58355
19/04/2004 76.50p 76.50p 76.50p 76.50p 7690
16/04/2004 76.50p 76.50p 76.50p 76.50p 65390
15/04/2004 76.50p 76.50p 76.40p 76.50p 59025
14/04/2004 76.80p 76.80p 76.40p 76.40p 1690
13/04/2004 76.40p 76.80p 76.00p 76.80p 84680
08/04/2004 76.20p 76.20p 76.20p 76.20p 17955
07/04/2004 76.20p 76.20p 76.20p 76.20p 23690
06/04/2004 76.20p 76.20p 76.00p 76.20p 22745
05/04/2004 75.30p 76.00p 74.80p 76.00p 21900
02/04/2004 73.40p 74.80p 73.20p 74.80p 61765
01/04/2004 73.30p 73.30p 72.80p 73.30p 16080
31/03/2004 72.60p 73.10p 72.40p 73.10p 42030
30/03/2004 71.50p 72.40p 71.00p 72.40p 35910
29/03/2004 70.60p 71.40p 70.40p 71.40p 243780
26/03/2004 70.50p 70.50p 70.20p 70.50p 125035
25/03/2004 70.00p 70.00p 69.40p 70.00p 117295
24/03/2004 69.60p 69.70p 69.60p 69.70p 135530
23/03/2004 69.70p 70.00p 69.70p 69.70p 103400
22/03/2004 70.70p 71.20p 69.90p 69.90p 70145
19/03/2004 71.10p 71.20p 70.80p 71.10p 89560
18/03/2004 71.20p 71.40p 71.20p 71.20p 22490
17/03/2004 71.30p 71.40p 71.20p 71.30p 69425
16/03/2004 71.40p 71.50p 71.40p 71.40p 53180
15/03/2004 72.20p 72.20p 72.00p 72.00p 43965
12/03/2004 74.10p 74.10p 72.40p 72.40p 122020
11/03/2004 75.30p 75.30p 74.70p 74.70p 21160
10/03/2004 75.40p 75.40p 75.40p 75.40p 74015
09/03/2004 75.40p 75.40p 75.40p 75.40p 153350
08/03/2004 75.30p 75.40p 75.30p 75.40p 147185
05/03/2004 75.20p 75.20p 75.20p 75.20p 88545
04/03/2004 75.20p 75.20p 75.20p 75.20p 2000
03/03/2004 75.30p 75.30p 75.10p 75.10p 93525
02/03/2004 75.50p 75.50p 75.40p 75.40p 96565
01/03/2004 75.40p 75.40p 75.40p 75.40p 29700
27/02/2004 75.00p 75.10p 75.00p 75.10p 60720
26/02/2004 74.90p 74.90p 74.90p 74.90p 497375
25/02/2004 74.70p 74.70p 74.70p 74.70p 75655
24/02/2004 74.70p 74.70p 74.70p 74.70p 6325
23/02/2004 74.60p 74.70p 74.60p 74.70p 29110
20/02/2004 74.50p 74.50p 74.50p 74.50p 73335
19/02/2004 74.50p 74.50p 74.50p 74.50p 26460
18/02/2004 74.30p 74.30p 74.30p 74.30p 294480
17/02/2004 73.90p 74.00p 73.90p 74.00p 28445
16/02/2004 73.80p 73.80p 73.80p 73.80p 53835
13/02/2004 73.50p 73.50p 73.50p 73.50p 22745
12/02/2004 73.50p 73.50p 73.50p 73.50p 17165
11/02/2004 73.50p 73.50p 73.50p 73.50p 8890
10/02/2004 73.50p 73.50p 73.50p 73.50p 43770
09/02/2004 73.50p 73.50p 73.50p 73.50p 10790
06/02/2004 73.50p 73.50p 73.50p 73.50p 87855
05/02/2004 73.50p 73.50p 73.50p 73.50p 26925
04/02/2004 73.10p 73.40p 73.10p 73.20p 7475
03/02/2004 72.80p 72.80p 72.80p 72.80p 101380
02/02/2004 72.80p 72.80p 72.80p 72.80p 166405
30/01/2004 72.70p 72.70p 72.70p 72.70p 56510
29/01/2004 72.60p 72.70p 72.60p 72.70p 23700
28/01/2004 72.60p 72.60p 72.60p 72.60p 98790
27/01/2004 72.00p 72.60p 72.00p 72.60p 36675
26/01/2004 71.80p 71.80p 71.80p 71.80p 48490
23/01/2004 71.80p 71.80p 71.80p 71.80p 151085
22/01/2004 71.60p 71.60p 71.60p 71.60p 36665
21/01/2004 71.60p 71.60p 71.60p 71.60p 34255
20/01/2004 71.60p 71.60p 71.60p 71.60p 58700
19/01/2004 71.60p 71.60p 71.60p 71.60p 12040
16/01/2004 71.50p 71.50p 71.50p 71.50p 54405
15/01/2004 71.50p 71.50p 71.50p 71.50p 15755
14/01/2004 71.20p 71.30p 71.20p 71.30p 61480
13/01/2004 70.50p 70.90p 70.50p 70.90p 32380
12/01/2004 69.50p 70.30p 69.50p 70.30p 110815
09/01/2004 68.60p 69.40p 68.60p 69.40p 95705
08/01/2004 67.80p 68.50p 67.80p 68.40p 51080
07/01/2004 67.70p 67.70p 67.70p 67.70p 9300
06/01/2004 67.70p 67.80p 67.70p 67.80p 35145
05/01/2004 67.40p 67.40p 67.40p 67.40p 41855
02/01/2004 67.00p 67.00p 67.00p 67.00p 20415
31/12/2003 67.00p 67.00p 67.00p 67.00p 1400
30/12/2003 67.00p 67.00p 67.00p 67.00p 71830
29/12/2003 67.00p 67.00p 67.00p 67.00p 26835
24/12/2003 67.00p 67.00p 67.00p 67.00p 44280
23/12/2003 67.00p 67.00p 67.00p 67.00p 47190
22/12/2003 67.00p 67.00p 67.00p 67.00p 13675
19/12/2003 67.00p 67.00p 67.00p 67.00p 22015
18/12/2003 66.90p 66.90p 66.90p 66.90p 45500
17/12/2003 66.80p 66.80p 66.80p 66.80p 453545
16/12/2003 66.90p 66.90p 66.80p 66.80p 165085
15/12/2003 66.90p 66.90p 66.90p 66.90p 169245
12/12/2003 66.90p 66.90p 66.60p 66.60p 60670
11/12/2003 67.30p 67.30p 66.80p 66.80p 7500
10/12/2003 67.40p 67.40p 67.40p 67.40p 14440
09/12/2003 67.40p 67.40p 67.40p 67.40p 24990
08/12/2003 67.30p 67.30p 67.30p 67.30p 21440
05/12/2003 67.40p 67.40p 67.40p 67.40p 32445
04/12/2003 67.40p 67.40p 67.40p 67.40p 13995
03/12/2003 67.40p 67.40p 67.40p 67.40p 13660
02/12/2003 67.20p 67.20p 67.20p 67.20p 9185
01/12/2003 67.20p 67.20p 67.20p 67.20p 21885
28/11/2003 67.20p 67.20p 67.20p 67.20p 38710
27/11/2003 67.20p 67.20p 67.20p 67.20p 60705
26/11/2003 67.20p 67.20p 67.20p 67.20p 87125
25/11/2003 67.40p 67.40p 67.40p 67.40p 160995
24/11/2003 66.70p 67.00p 66.70p 67.00p 132335
21/11/2003 66.50p 66.50p 66.50p 66.50p 65730
20/11/2003 66.90p 66.90p 66.70p 66.70p 35420
19/11/2003 67.10p 67.10p 67.00p 67.00p 13580
18/11/2003 67.90p 67.90p 67.90p 67.90p 10905
17/11/2003 68.00p 68.00p 67.90p 68.00p 46615
14/11/2003 68.20p 68.20p 68.20p 68.20p 127845
13/11/2003 68.20p 68.20p 68.20p 68.20p 50840
12/11/2003 68.10p 68.10p 68.10p 68.10p 141855
11/11/2003 68.20p 68.20p 68.20p 68.20p 72700
10/11/2003 68.30p 68.30p 68.30p 68.30p 26000
07/11/2003 68.00p 68.10p 68.00p 68.10p 56175
06/11/2003 68.10p 68.10p 68.10p 68.10p 35085
05/11/2003 68.20p 68.20p 68.20p 68.20p 40095
04/11/2003 68.50p 68.50p 68.50p 68.50p 16120
03/11/2003 68.50p 68.50p 68.50p 68.50p 7700
31/10/2003 68.50p 68.50p 68.50p 68.50p 46230
30/10/2003 68.50p 68.50p 68.50p 68.50p 67995
29/10/2003 68.20p 68.50p 68.20p 68.40p 26080

*Close Price adjusted for both dividends and splits