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
14/01/2003 47.20p 47.20p 46.70p 46.70p 93895
13/01/2003 47.50p 47.50p 47.50p 47.50p 1575
10/01/2003 48.60p 48.60p 48.60p 48.60p 50145
09/01/2003 48.30p 48.30p 48.30p 48.30p 107800
08/01/2003 48.60p 48.60p 48.40p 48.40p 20845
07/01/2003 49.00p 49.00p 49.00p 49.00p 80840
06/01/2003 49.00p 49.10p 49.00p 49.00p 0
03/01/2003 48.80p 49.00p 48.70p 48.90p 80720
02/01/2003 47.50p 47.60p 47.50p 47.60p 0
31/12/2002 48.50p 49.00p 47.30p 47.30p 4250
30/12/2002 47.30p 47.30p 47.30p 47.30p 63165
27/12/2002 47.30p 47.50p 47.30p 47.30p 196655
24/12/2002 46.30p 47.50p 46.30p 47.00p 10000
23/12/2002 46.00p 46.30p 46.00p 46.00p 149650
20/12/2002 46.00p 46.00p 46.00p 46.00p 24295
19/12/2002 46.00p 46.00p 46.00p 46.00p 60695
18/12/2002 46.00p 46.00p 46.00p 46.00p 2125
17/12/2002 46.30p 46.30p 46.00p 46.00p 17185
16/12/2002 46.50p 46.50p 46.50p 46.50p 39760
13/12/2002 46.40p 46.40p 46.40p 46.40p 5330
12/12/2002 46.70p 46.80p 46.70p 46.70p 8530
11/12/2002 46.50p 46.80p 46.50p 46.80p 39000
10/12/2002 46.00p 46.00p 46.00p 46.00p 10685
09/12/2002 46.50p 46.60p 46.00p 46.00p 137065
06/12/2002 47.00p 47.00p 46.50p 46.50p 15230
05/12/2002 47.50p 47.70p 47.50p 47.50p 10990
04/12/2002 48.50p 48.50p 47.50p 47.50p 26750
03/12/2002 48.80p 48.80p 48.80p 48.80p 21320
02/12/2002 48.50p 48.50p 48.50p 48.50p 10785
29/11/2002 47.90p 48.50p 47.90p 48.50p 39440
28/11/2002 47.20p 47.80p 47.20p 47.30p 167015
27/11/2002 46.40p 46.70p 46.40p 46.70p 928550
26/11/2002 46.10p 46.10p 46.00p 46.00p 17190
25/11/2002 46.00p 46.10p 46.00p 46.00p 91215
22/11/2002 45.50p 45.50p 45.50p 45.50p 77460
21/11/2002 45.40p 45.50p 45.40p 45.50p 0
20/11/2002 44.80p 44.80p 44.80p 44.80p 0
19/11/2002 44.80p 44.80p 44.80p 44.80p 25120
18/11/2002 45.50p 46.00p 45.50p 45.90p 31635
15/11/2002 45.00p 45.00p 45.00p 45.00p 79890
14/11/2002 44.60p 44.60p 44.10p 44.50p 174325
13/11/2002 44.50p 45.00p 44.50p 44.50p 22210
12/11/2002 44.50p 45.50p 44.50p 44.50p 12545
11/11/2002 46.30p 46.30p 45.40p 45.40p 35070
08/11/2002 46.50p 46.50p 46.50p 46.50p 27410
07/11/2002 47.00p 47.00p 47.00p 47.00p 49700
06/11/2002 45.00p 46.50p 45.00p 46.50p 1233760
05/11/2002 44.50p 44.50p 44.50p 44.50p 21015
04/11/2002 42.00p 45.00p 42.00p 44.50p 70300
01/11/2002 42.50p 42.50p 41.80p 41.80p 31620
31/10/2002 42.80p 43.00p 42.80p 42.80p 25000
30/10/2002 42.50p 42.50p 42.50p 42.50p 15180
29/10/2002 43.00p 43.00p 42.40p 42.40p 81150
28/10/2002 43.50p 43.50p 43.50p 43.50p 74750
25/10/2002 43.00p 43.00p 43.00p 43.00p 103390
24/10/2002 43.00p 44.00p 43.00p 44.00p 18795
23/10/2002 44.00p 44.00p 42.80p 42.80p 147575
22/10/2002 44.50p 44.50p 44.50p 44.50p 34035
21/10/2002 44.60p 44.60p 43.50p 43.50p 193620
18/10/2002 47.50p 47.50p 45.00p 45.00p 83630
17/10/2002 44.50p 47.00p 44.50p 47.00p 27145
16/10/2002 44.00p 44.00p 44.00p 44.00p 17100
15/10/2002 39.50p 44.20p 39.50p 44.20p 96585
14/10/2002 39.00p 39.30p 39.00p 39.00p 53900
11/10/2002 37.60p 39.50p 37.60p 39.50p 187610
10/10/2002 38.00p 38.00p 37.00p 37.00p 75000
09/10/2002 39.50p 39.50p 38.70p 38.70p 29230
08/10/2002 40.50p 40.50p 40.00p 40.00p 87140
07/10/2002 41.50p 41.50p 40.00p 40.00p 14500
04/10/2002 42.30p 42.30p 42.30p 42.30p 40525
03/10/2002 44.00p 44.00p 44.00p 44.00p 9000
02/10/2002 43.50p 44.50p 43.50p 44.00p 3125
01/10/2002 43.00p 43.00p 42.50p 42.50p 55020
30/09/2002 47.10p 47.10p 43.50p 43.50p 22500
27/09/2002 48.00p 48.00p 48.00p 48.00p 9075
26/09/2002 48.00p 48.00p 48.00p 48.00p 47825
25/09/2002 43.90p 48.00p 43.90p 47.50p 128540
24/09/2002 44.80p 44.80p 42.50p 43.70p 7390
23/09/2002 46.20p 46.20p 45.00p 45.00p 121305
20/09/2002 45.90p 46.70p 45.90p 46.70p 380650
19/09/2002 47.80p 47.80p 46.50p 46.50p 3570
18/09/2002 52.00p 52.00p 48.50p 48.50p 127750
17/09/2002 52.00p 52.00p 52.00p 52.00p 63735
16/09/2002 52.00p 52.00p 52.00p 52.00p 6575
13/09/2002 52.00p 52.10p 52.00p 52.10p 88005
12/09/2002 53.00p 53.00p 53.00p 53.00p 1080
11/09/2002 53.00p 53.00p 53.00p 53.00p 14000
10/09/2002 53.00p 53.00p 53.00p 53.00p 76130
09/09/2002 52.50p 52.50p 52.00p 52.00p 5470
06/09/2002 52.00p 52.00p 52.00p 52.00p 148685
05/09/2002 53.00p 53.00p 52.00p 52.00p 62155
04/09/2002 55.50p 55.50p 52.50p 52.50p 68325
03/09/2002 56.50p 56.50p 56.00p 56.00p 7500
02/09/2002 57.50p 57.50p 57.50p 57.50p 3465
30/08/2002 57.50p 57.50p 57.50p 57.50p 18210
29/08/2002 58.00p 58.00p 58.00p 58.00p 12345
28/08/2002 58.00p 58.00p 58.00p 58.00p 1625
27/08/2002 58.00p 58.00p 58.00p 58.00p 67000
23/08/2002 57.50p 57.50p 57.50p 57.50p 34755
22/08/2002 57.10p 57.10p 57.10p 57.10p 0
21/08/2002 57.00p 57.00p 57.00p 57.00p 930
20/08/2002 56.50p 56.50p 56.50p 56.50p 83030
19/08/2002 55.50p 55.90p 55.50p 55.90p 26555
16/08/2002 54.90p 55.30p 54.90p 55.30p 113215
15/08/2002 54.80p 54.80p 54.80p 54.80p 148665
14/08/2002 56.30p 56.30p 54.50p 54.50p 52220
13/08/2002 55.90p 56.40p 55.90p 56.40p 6470
12/08/2002 56.40p 56.40p 55.90p 55.90p 7150
09/08/2002 56.40p 56.40p 56.40p 56.40p 76155
08/08/2002 55.90p 55.90p 55.90p 55.90p 15160
07/08/2002 55.40p 55.40p 55.40p 55.40p 12565
06/08/2002 55.00p 55.40p 55.00p 55.40p 7865
05/08/2002 57.00p 57.00p 55.30p 55.30p 10980
02/08/2002 57.50p 57.50p 57.00p 57.00p 10435
01/08/2002 58.60p 58.60p 58.00p 58.00p 54790
31/07/2002 60.20p 60.20p 59.00p 59.00p 90070
30/07/2002 60.70p 60.90p 60.70p 60.70p 20955
29/07/2002 58.20p 60.20p 58.20p 60.20p 54075
26/07/2002 58.20p 58.20p 58.00p 58.00p 13710
25/07/2002 57.40p 58.70p 57.40p 58.20p 131270
24/07/2002 56.90p 56.90p 55.80p 55.80p 45350
23/07/2002 56.40p 57.40p 56.40p 57.40p 17995
22/07/2002 57.50p 57.50p 56.50p 56.50p 48485
19/07/2002 59.00p 59.00p 58.00p 58.00p 35775
18/07/2002 59.50p 59.50p 59.50p 59.50p 49750
17/07/2002 55.50p 59.50p 55.50p 59.50p 24050
16/07/2002 56.90p 56.90p 55.50p 55.60p 122675
15/07/2002 57.50p 57.50p 57.00p 57.00p 1855
12/07/2002 57.50p 57.50p 57.50p 57.50p 38835
11/07/2002 58.50p 58.50p 56.00p 56.00p 90940
10/07/2002 62.50p 62.50p 62.00p 62.00p 13685
09/07/2002 63.50p 63.50p 63.50p 63.50p 16830
08/07/2002 63.80p 63.80p 63.50p 63.50p 40080
05/07/2002 64.00p 64.00p 64.00p 64.00p 1040785
04/07/2002 65.20p 65.20p 64.00p 64.00p 63255
03/07/2002 66.30p 66.30p 65.30p 65.30p 34355
02/07/2002 66.60p 66.60p 66.50p 66.50p 14080
01/07/2002 67.90p 67.90p 67.90p 67.90p 88120
28/06/2002 67.90p 67.90p 67.90p 67.90p 52395
27/06/2002 68.10p 68.10p 68.10p 68.10p 31190
26/06/2002 70.40p 70.40p 67.60p 67.60p 14980
25/06/2002 72.30p 72.50p 72.30p 72.30p 80125
24/06/2002 72.50p 72.50p 72.50p 72.50p 2070
21/06/2002 72.50p 72.50p 72.50p 72.50p 39255
20/06/2002 73.50p 73.50p 73.50p 73.50p 11920
19/06/2002 74.00p 74.00p 74.00p 74.00p 16610
18/06/2002 75.00p 75.00p 75.00p 75.00p 54930
17/06/2002 75.10p 75.10p 75.10p 75.10p 9125
14/06/2002 75.50p 75.50p 75.50p 75.50p 22470
13/06/2002 77.00p 77.00p 77.00p 77.00p 15820
12/06/2002 77.00p 77.00p 77.00p 77.00p 8195
11/06/2002 77.00p 77.00p 77.00p 77.00p 13505
10/06/2002 77.00p 77.00p 77.00p 77.00p 240665
07/06/2002 78.30p 78.30p 78.30p 78.30p 34060
06/06/2002 79.00p 79.00p 79.00p 79.00p 9965
05/06/2002 79.00p 79.00p 79.00p 79.00p 28785
04/06/2002 79.00p 79.00p 79.00p 79.00p 0
03/06/2002 79.00p 79.00p 79.00p 79.00p 0
31/05/2002 79.00p 79.00p 79.00p 79.00p 52855
30/05/2002 79.00p 79.00p 79.00p 79.00p 110050
29/05/2002 79.50p 79.50p 79.50p 79.50p 37080
28/05/2002 79.50p 79.50p 79.50p 79.50p 308955
27/05/2002 79.70p 79.70p 79.70p 79.70p 51485
24/05/2002 79.70p 79.70p 79.70p 79.70p 108170
23/05/2002 79.70p 79.70p 79.70p 79.70p 23275
22/05/2002 79.70p 79.70p 79.70p 79.70p 9075
21/05/2002 79.70p 79.70p 79.70p 79.70p 16100
20/05/2002 79.70p 79.70p 79.70p 79.70p 70395
17/05/2002 79.70p 79.70p 79.70p 79.70p 88880
16/05/2002 79.70p 79.70p 79.70p 79.70p 16825
15/05/2002 79.70p 79.70p 79.70p 79.70p 31455
14/05/2002 79.20p 79.20p 79.20p 79.20p 8835
13/05/2002 79.20p 79.20p 79.20p 79.20p 25485
10/05/2002 79.60p 79.60p 79.60p 79.60p 27640
09/05/2002 79.60p 79.60p 79.60p 79.60p 83895
08/05/2002 78.60p 78.60p 78.60p 78.60p 28240
07/05/2002 78.50p 78.50p 78.50p 78.50p 71350
03/05/2002 78.80p 78.80p 78.80p 78.80p 209700
02/05/2002 78.80p 78.80p 78.80p 78.80p 64795
01/05/2002 78.10p 78.10p 78.10p 78.10p 164210
30/04/2002 78.80p 78.80p 78.80p 78.80p 38110
29/04/2002 79.30p 79.30p 79.30p 79.30p 110275
26/04/2002 80.00p 80.00p 80.00p 80.00p 45100
25/04/2002 80.00p 80.00p 80.00p 80.00p 98210
24/04/2002 79.50p 79.50p 79.50p 79.50p 695940
23/04/2002 79.50p 79.50p 79.50p 79.50p 11040
22/04/2002 81.50p 81.50p 81.50p 81.50p 89380
19/04/2002 83.00p 83.00p 83.00p 83.00p 78650
18/04/2002 84.50p 84.50p 84.50p 84.50p 32195
17/04/2002 84.50p 84.50p 84.50p 84.50p 111125
16/04/2002 82.50p 82.50p 82.50p 82.50p 3640
15/04/2002 82.00p 82.00p 82.00p 82.00p 99370
12/04/2002 83.00p 83.00p 83.00p 83.00p 62235
11/04/2002 83.00p 83.00p 83.00p 83.00p 51035
10/04/2002 83.00p 83.00p 83.00p 83.00p 30925
09/04/2002 83.00p 83.00p 83.00p 83.00p 121455
08/04/2002 81.30p 81.30p 81.30p 81.30p 13715
05/04/2002 81.30p 81.30p 81.30p 81.30p 86745
04/04/2002 81.30p 81.30p 81.30p 81.30p 15385
03/04/2002 81.30p 81.30p 81.30p 81.30p 13760

*Close Price adjusted for both dividends and splits