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
28/10/2003 67.00p 67.80p 67.00p 67.80p 91495
27/10/2003 66.80p 66.90p 66.70p 66.90p 20000
24/10/2003 66.70p 66.70p 66.70p 66.70p 208975
23/10/2003 66.70p 66.70p 66.30p 66.40p 16840
22/10/2003 67.70p 68.20p 67.70p 67.90p 179615
21/10/2003 67.70p 67.70p 67.50p 67.50p 66300
20/10/2003 67.60p 67.60p 66.90p 66.90p 21475
17/10/2003 67.30p 67.30p 66.90p 66.90p 36345
16/10/2003 66.90p 66.90p 66.90p 66.90p 25000
15/10/2003 67.30p 67.30p 66.90p 66.90p 14080
14/10/2003 66.40p 66.90p 66.40p 66.90p 27950
13/10/2003 65.90p 65.90p 65.90p 65.90p 1435
10/10/2003 65.80p 65.80p 65.80p 65.80p 20740
09/10/2003 64.70p 65.80p 64.70p 65.80p 51450
08/10/2003 64.70p 64.70p 64.50p 64.50p 134965
07/10/2003 64.70p 64.70p 64.50p 64.50p 9440
06/10/2003 64.50p 64.50p 64.50p 64.50p 37310
03/10/2003 63.80p 64.50p 63.80p 64.50p 31305
02/10/2003 63.00p 63.60p 63.00p 63.60p 81995
01/10/2003 63.50p 63.50p 62.70p 62.70p 162005
30/09/2003 63.70p 63.70p 63.60p 63.60p 9300
29/09/2003 64.20p 64.20p 64.20p 64.20p 28265
26/09/2003 64.80p 64.80p 64.20p 64.20p 71105
25/09/2003 65.70p 65.70p 65.00p 65.00p 123005
24/09/2003 66.60p 66.60p 66.60p 66.60p 10700
23/09/2003 66.60p 66.60p 66.60p 66.60p 53200
22/09/2003 67.70p 67.70p 66.60p 66.60p 62500
19/09/2003 67.90p 67.90p 67.90p 67.90p 29485
18/09/2003 67.90p 67.90p 67.90p 67.90p 5775
17/09/2003 67.60p 67.80p 67.60p 67.80p 95165
16/09/2003 67.60p 67.60p 67.50p 67.50p 19945
15/09/2003 67.70p 67.70p 67.70p 67.70p 15615
12/09/2003 67.70p 67.70p 67.70p 67.70p 63190
11/09/2003 68.60p 68.60p 67.80p 67.80p 165050
10/09/2003 69.00p 69.00p 69.00p 69.00p 16750
09/09/2003 69.00p 69.00p 69.00p 69.00p 158655
08/09/2003 68.40p 68.90p 68.40p 68.90p 244320
05/09/2003 68.30p 68.30p 68.30p 68.30p 10895
04/09/2003 68.30p 68.30p 68.30p 68.30p 163890
03/09/2003 66.10p 68.20p 66.10p 68.20p 888955
02/09/2003 66.00p 66.00p 66.00p 66.00p 909455
01/09/2003 66.00p 66.00p 66.00p 66.00p 27675
29/08/2003 66.00p 66.00p 65.90p 65.90p 52975
28/08/2003 66.30p 66.30p 66.20p 66.20p 57785
27/08/2003 66.80p 66.80p 66.50p 66.50p 21405
26/08/2003 67.00p 67.00p 67.00p 67.00p 57060
22/08/2003 66.40p 67.20p 66.40p 67.20p 60200
21/08/2003 65.50p 66.20p 65.50p 66.20p 30000
20/08/2003 65.40p 65.40p 65.40p 65.40p 29655
19/08/2003 64.80p 65.40p 64.80p 65.40p 24255
18/08/2003 63.80p 64.20p 63.80p 64.20p 51460
15/08/2003 63.40p 63.80p 63.40p 63.60p 55890
14/08/2003 63.20p 63.40p 63.20p 63.30p 72000
13/08/2003 62.90p 63.00p 62.90p 63.00p 9075
12/08/2003 62.80p 62.80p 62.80p 62.80p 17200
11/08/2003 62.60p 62.60p 62.60p 62.60p 3800
08/08/2003 62.60p 62.60p 62.60p 62.60p 105960
07/08/2003 62.60p 62.60p 62.60p 62.60p 7860
06/08/2003 63.20p 63.20p 62.60p 62.60p 10500
05/08/2003 63.30p 63.70p 63.30p 63.60p 57415
04/08/2003 63.10p 63.20p 63.10p 63.20p 7575
01/08/2003 62.80p 63.10p 62.80p 62.90p 25715
31/07/2003 62.70p 62.70p 62.70p 62.70p 27890
30/07/2003 62.60p 62.60p 62.60p 62.60p 12500
29/07/2003 61.20p 62.70p 61.20p 62.70p 90895
28/07/2003 60.30p 61.10p 60.30p 61.10p 26035
25/07/2003 59.70p 59.70p 59.70p 59.70p 48270
24/07/2003 58.80p 59.70p 58.80p 59.70p 63255
23/07/2003 58.50p 58.70p 58.50p 58.70p 11170
22/07/2003 57.90p 57.90p 57.90p 57.90p 35090
21/07/2003 58.00p 58.00p 57.90p 57.90p 26270
18/07/2003 58.10p 58.10p 58.10p 58.10p 21025
17/07/2003 58.10p 58.10p 58.00p 58.00p 515
16/07/2003 58.10p 58.40p 58.10p 58.40p 140410
15/07/2003 58.00p 58.00p 58.00p 58.00p 12815
14/07/2003 57.20p 57.70p 57.20p 57.70p 13975
11/07/2003 57.10p 57.10p 57.00p 57.10p 30540
10/07/2003 57.00p 57.00p 57.00p 57.00p 4385
09/07/2003 56.50p 57.00p 56.50p 57.00p 35730
08/07/2003 56.10p 56.10p 56.00p 56.00p 25260
07/07/2003 54.20p 56.00p 54.20p 56.00p 52455
04/07/2003 54.10p 54.10p 54.10p 54.10p 17495
03/07/2003 54.10p 54.10p 54.10p 54.10p 5425
02/07/2003 54.10p 54.10p 54.10p 54.10p 33000
01/07/2003 55.40p 55.40p 54.10p 54.10p 14955
30/06/2003 55.40p 55.40p 55.40p 55.40p 8070
27/06/2003 55.50p 55.50p 55.50p 55.50p 29835
26/06/2003 55.50p 55.50p 55.50p 55.50p 25305
25/06/2003 55.90p 55.90p 55.90p 55.90p 67745
24/06/2003 55.90p 55.90p 55.90p 55.90p 54865
23/06/2003 56.10p 56.10p 55.90p 55.90p 22285
20/06/2003 56.30p 56.30p 56.30p 56.30p 29100
19/06/2003 56.50p 56.50p 56.50p 56.50p 1145
18/06/2003 56.80p 56.80p 56.70p 56.70p 12500
17/06/2003 56.40p 56.70p 56.40p 56.70p 29585
16/06/2003 56.30p 56.30p 55.70p 56.00p 121725
13/06/2003 56.70p 56.70p 56.70p 56.70p 16765
12/06/2003 58.20p 58.20p 56.60p 56.70p 134000
11/06/2003 58.30p 58.30p 58.30p 58.30p 21280
10/06/2003 58.40p 58.40p 58.00p 58.30p 12180
09/06/2003 58.70p 58.70p 58.50p 58.50p 4695
06/06/2003 56.00p 58.80p 56.00p 58.80p 78265
05/06/2003 55.90p 55.90p 55.90p 55.90p 27505
04/06/2003 55.30p 55.70p 55.30p 55.70p 65325
03/06/2003 55.30p 55.30p 55.20p 55.20p 36655
02/06/2003 55.30p 55.60p 55.30p 55.40p 5000
30/05/2003 55.00p 55.00p 55.00p 55.00p 16545
29/05/2003 54.80p 54.80p 54.80p 54.80p 12655
28/05/2003 53.00p 54.50p 53.00p 54.50p 56780
27/05/2003 51.90p 52.20p 51.90p 52.20p 175540
23/05/2003 51.70p 51.70p 51.70p 51.70p 51700
22/05/2003 51.30p 51.90p 51.30p 51.90p 50910
21/05/2003 52.20p 52.20p 51.10p 51.10p 37190
20/05/2003 52.30p 52.40p 52.10p 52.40p 36135
19/05/2003 54.80p 54.80p 52.60p 52.60p 69230
16/05/2003 54.40p 55.00p 54.40p 55.00p 31265
15/05/2003 54.00p 54.20p 54.00p 54.20p 51535
14/05/2003 53.90p 53.90p 53.90p 53.90p 21130
13/05/2003 53.70p 54.10p 53.70p 54.00p 18530
12/05/2003 53.50p 53.60p 53.50p 53.60p 65690
09/05/2003 53.40p 53.40p 53.40p 53.40p 39445
08/05/2003 53.40p 53.40p 53.40p 53.40p 95965
07/05/2003 51.60p 53.00p 51.60p 53.00p 38110
06/05/2003 49.50p 51.40p 49.50p 51.40p 259920
02/05/2003 48.70p 49.20p 48.70p 49.20p 72760
01/05/2003 48.50p 48.50p 48.50p 48.50p 27730
30/04/2003 48.20p 48.50p 48.20p 48.50p 39235
29/04/2003 47.80p 48.20p 47.80p 48.10p 111185
28/04/2003 47.60p 47.60p 47.60p 47.60p 32400
25/04/2003 48.20p 48.20p 48.00p 48.00p 81015
24/04/2003 48.30p 48.30p 48.30p 48.30p 85450
23/04/2003 46.40p 48.30p 46.40p 48.30p 2500
22/04/2003 46.20p 46.40p 46.20p 46.30p 23155
17/04/2003 46.10p 46.10p 46.10p 46.10p 11535
16/04/2003 45.90p 46.20p 45.90p 46.00p 15310
15/04/2003 44.50p 45.70p 44.50p 45.70p 14525
14/04/2003 44.10p 44.10p 44.10p 44.10p 5315
11/04/2003 44.10p 44.10p 44.10p 44.10p 49495
10/04/2003 44.30p 44.30p 44.10p 44.10p 40305
09/04/2003 44.60p 44.70p 44.30p 44.50p 165955
08/04/2003 45.30p 45.30p 44.80p 44.80p 59095
07/04/2003 43.90p 45.70p 43.80p 45.70p 25200
04/04/2003 43.50p 43.50p 43.50p 43.50p 132315
03/04/2003 42.00p 43.40p 42.00p 43.20p 25070
02/04/2003 40.90p 41.80p 40.90p 41.80p 103435
01/04/2003 40.40p 40.60p 40.40p 40.60p 49105
31/03/2003 41.70p 41.70p 40.10p 40.10p 67485
28/03/2003 41.70p 41.70p 41.70p 41.70p 137490
27/03/2003 41.70p 41.70p 41.70p 41.70p 80865
26/03/2003 41.50p 42.20p 41.50p 42.20p 180245
25/03/2003 40.70p 40.70p 40.40p 40.60p 181875
24/03/2003 42.10p 42.10p 41.90p 41.90p 64730
21/03/2003 42.40p 42.40p 42.40p 42.40p 34755
20/03/2003 42.60p 42.60p 42.60p 42.60p 37175
19/03/2003 42.60p 42.60p 42.60p 42.60p 12955
18/03/2003 43.10p 43.10p 42.60p 42.60p 155800
17/03/2003 42.90p 42.90p 42.90p 42.90p 20090
14/03/2003 41.80p 42.50p 41.80p 42.50p 45105
13/03/2003 40.40p 41.20p 40.40p 41.20p 103985
12/03/2003 42.50p 42.50p 40.20p 40.20p 171515
11/03/2003 42.60p 42.60p 42.60p 42.60p 17725
10/03/2003 43.10p 43.10p 43.00p 43.00p 19460
07/03/2003 43.70p 43.70p 43.10p 43.20p 30285
06/03/2003 44.10p 44.10p 44.10p 44.10p 135000
05/03/2003 44.50p 44.50p 44.20p 44.20p 18650
04/03/2003 44.90p 45.10p 44.90p 44.90p 239045
03/03/2003 45.00p 45.00p 45.00p 45.00p 42680
28/02/2003 44.90p 44.90p 44.90p 44.90p 48920
27/02/2003 44.90p 44.90p 44.90p 44.90p 40740
26/02/2003 44.80p 44.80p 44.80p 44.80p 150865
25/02/2003 44.80p 44.80p 44.80p 44.80p 124835
24/02/2003 44.90p 44.90p 44.80p 44.90p 6750
21/02/2003 44.90p 44.90p 44.90p 44.90p 52475
20/02/2003 44.90p 44.90p 44.90p 44.90p 56740
19/02/2003 44.90p 44.90p 44.90p 44.90p 60475
18/02/2003 44.70p 45.10p 44.70p 45.10p 452715
17/02/2003 44.20p 44.20p 44.00p 44.20p 40855
14/02/2003 43.70p 43.80p 43.70p 43.80p 101340
13/02/2003 43.10p 43.70p 43.10p 43.10p 124540
12/02/2003 43.80p 43.80p 43.60p 43.80p 5970
11/02/2003 43.50p 43.80p 43.50p 43.80p 41305
10/02/2003 43.30p 43.30p 43.30p 43.30p 3920
07/02/2003 43.30p 43.30p 43.30p 43.30p 58700
06/02/2003 43.70p 43.70p 43.30p 43.30p 57330
05/02/2003 44.20p 44.20p 44.00p 44.00p 55725
04/02/2003 45.40p 45.40p 44.50p 44.50p 94000
03/02/2003 44.30p 45.50p 44.30p 45.50p 46520
31/01/2003 44.20p 44.20p 44.20p 44.20p 162770
30/01/2003 42.60p 44.20p 42.60p 44.20p 230440
29/01/2003 43.40p 43.40p 42.40p 42.40p 38035
28/01/2003 43.70p 44.00p 43.60p 43.60p 38745
27/01/2003 44.10p 44.10p 43.60p 43.60p 283355
24/01/2003 44.30p 44.30p 44.10p 44.10p 163105
23/01/2003 44.00p 44.00p 44.00p 44.00p 22000
22/01/2003 44.00p 44.00p 44.00p 44.00p 132000
21/01/2003 44.20p 44.40p 44.00p 44.00p 17130
20/01/2003 44.70p 44.70p 44.10p 44.10p 24245
17/01/2003 46.00p 46.00p 44.80p 44.80p 103215
16/01/2003 46.20p 46.20p 46.20p 46.20p 70010
15/01/2003 46.20p 46.20p 46.20p 46.20p 0

*Close Price adjusted for both dividends and splits