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
02/04/2002 81.30p 81.30p 81.30p 81.30p 138760
01/04/2002 82.90p 82.90p 82.90p 82.90p 0
29/03/2002 82.90p 82.90p 82.90p 82.90p 0
28/03/2002 82.90p 82.90p 82.90p 82.90p 83770
27/03/2002 82.90p 82.90p 82.90p 82.90p 67280
26/03/2002 82.90p 82.90p 82.90p 82.90p 95525
25/03/2002 82.90p 82.90p 82.90p 82.90p 106295
22/03/2002 82.90p 82.90p 82.90p 82.90p 22940
21/03/2002 82.90p 82.90p 82.90p 82.90p 214900
20/03/2002 83.70p 83.70p 83.70p 83.70p 110200
19/03/2002 83.40p 83.40p 83.40p 83.40p 172775
18/03/2002 81.60p 81.60p 81.60p 81.60p 30940
15/03/2002 81.60p 81.60p 81.60p 81.60p 28040
14/03/2002 81.50p 81.50p 81.50p 81.50p 52005
13/03/2002 82.10p 82.10p 82.10p 82.10p 49360
12/03/2002 81.70p 81.70p 81.70p 81.70p 47410
11/03/2002 82.00p 82.00p 82.00p 82.00p 44765
08/03/2002 80.00p 80.00p 80.00p 80.00p 139005
07/03/2002 79.30p 79.30p 79.30p 79.30p 180310
06/03/2002 79.50p 79.50p 79.50p 79.50p 68000
05/03/2002 79.50p 79.50p 79.50p 79.50p 45745
04/03/2002 79.50p 79.50p 79.50p 79.50p 32490
01/03/2002 77.80p 77.80p 77.80p 77.80p 22965
28/02/2002 76.50p 76.50p 76.50p 76.50p 294435
27/02/2002 76.00p 76.00p 76.00p 76.00p 114045
26/02/2002 76.00p 76.00p 76.00p 76.00p 103895
25/02/2002 76.00p 76.00p 76.00p 76.00p 101800
22/02/2002 77.00p 77.00p 77.00p 77.00p 124575
21/02/2002 78.50p 78.50p 78.50p 78.50p 26755
20/02/2002 78.50p 78.50p 78.50p 78.50p 22205
19/02/2002 80.40p 80.40p 80.40p 80.40p 12530
18/02/2002 80.80p 80.80p 80.80p 80.80p 700
15/02/2002 81.10p 81.10p 81.10p 81.10p 45995
14/02/2002 81.60p 81.60p 81.60p 81.60p 26120
13/02/2002 81.40p 81.40p 81.40p 81.40p 43475
12/02/2002 81.60p 81.60p 81.60p 81.60p 16305
11/02/2002 81.60p 81.60p 81.60p 81.60p 17000
08/02/2002 81.60p 81.60p 81.60p 81.60p 45885
07/02/2002 81.60p 81.60p 81.60p 81.60p 42760
06/02/2002 82.50p 82.50p 82.50p 82.50p 26045
05/02/2002 81.60p 81.60p 81.60p 81.60p 227500
04/02/2002 82.50p 82.50p 82.50p 82.50p 21095
01/02/2002 82.90p 82.90p 82.90p 82.90p 27850
31/01/2002 82.90p 82.90p 82.90p 82.90p 7860
30/01/2002 83.50p 83.50p 83.50p 83.50p 34770
29/01/2002 84.20p 84.20p 84.20p 84.20p 71830
28/01/2002 84.70p 84.70p 84.70p 84.70p 15285
25/01/2002 86.00p 86.00p 86.00p 86.00p 113840
24/01/2002 89.00p 89.00p 89.00p 89.00p 38280
23/01/2002 89.00p 89.00p 89.00p 89.00p 16385
22/01/2002 89.90p 89.90p 89.90p 89.90p 45280
21/01/2002 89.90p 89.90p 89.90p 89.90p 3620
18/01/2002 89.90p 89.90p 89.90p 89.90p 27935
17/01/2002 89.90p 89.90p 89.90p 89.90p 28910
16/01/2002 90.60p 90.60p 90.60p 90.60p 71205
15/01/2002 90.60p 90.60p 90.60p 90.60p 15900
14/01/2002 90.60p 90.60p 90.60p 90.60p 68705
11/01/2002 90.60p 90.60p 90.60p 90.60p 43435
10/01/2002 91.30p 91.30p 91.30p 91.30p 31235
09/01/2002 91.30p 91.30p 91.30p 91.30p 22460
08/01/2002 90.60p 90.60p 90.60p 90.60p 40630
07/01/2002 90.60p 90.60p 90.60p 90.60p 23960
04/01/2002 89.50p 89.50p 89.50p 89.50p 30755
03/01/2002 89.30p 89.30p 89.30p 89.30p 30280
02/01/2002 89.80p 89.80p 89.80p 89.80p 2750
01/01/2002 89.80p 89.80p 89.80p 89.80p 0
31/12/2001 89.80p 89.80p 89.80p 89.80p 8395
28/12/2001 89.80p 89.80p 89.80p 89.80p 16485
27/12/2001 89.80p 89.80p 89.80p 89.80p 91960
26/12/2001 89.80p 89.80p 89.80p 89.80p 0
25/12/2001 89.80p 89.80p 89.80p 89.80p 0
24/12/2001 89.80p 89.80p 89.80p 89.80p 9905
21/12/2001 89.80p 89.80p 89.80p 89.80p 51425
20/12/2001 90.70p 90.70p 90.70p 90.70p 14505
19/12/2001 90.80p 90.80p 90.80p 90.80p 63085
18/12/2001 92.00p 92.00p 92.00p 92.00p 34870
17/12/2001 92.40p 92.40p 92.40p 92.40p 14370
14/12/2001 92.40p 92.40p 92.40p 92.40p 28585
13/12/2001 93.20p 93.20p 93.20p 93.20p 18230
12/12/2001 93.20p 93.20p 93.20p 93.20p 270000
11/12/2001 93.20p 93.20p 93.20p 93.20p 7310
10/12/2001 93.60p 93.60p 93.60p 93.60p 454375
07/12/2001 94.30p 94.30p 94.30p 94.30p 46585
06/12/2001 94.30p 94.30p 94.30p 94.30p 2520
05/12/2001 93.40p 93.40p 93.40p 93.40p 8700
04/12/2001 91.70p 91.70p 91.70p 91.70p 57245
03/12/2001 91.70p 91.70p 91.70p 91.70p 57110
30/11/2001 91.70p 91.70p 91.70p 91.70p 141420
29/11/2001 91.50p 91.50p 91.50p 91.50p 28330
28/11/2001 92.00p 92.00p 92.00p 92.00p 24140
27/11/2001 92.90p 92.90p 92.90p 92.90p 46325
26/11/2001 93.10p 93.10p 93.10p 93.10p 100605
23/11/2001 91.50p 91.50p 91.50p 91.50p 237870
22/11/2001 91.50p 91.50p 91.50p 91.50p 20725
21/11/2001 91.50p 91.50p 91.50p 91.50p 351785
20/11/2001 91.70p 91.70p 91.70p 91.70p 51570
19/11/2001 90.60p 90.60p 90.60p 90.60p 65330
16/11/2001 87.80p 87.80p 87.80p 87.80p 20610
15/11/2001 87.30p 87.30p 87.30p 87.30p 7845
14/11/2001 87.00p 87.00p 87.00p 87.00p 15005
13/11/2001 86.80p 86.80p 86.80p 86.80p 88860
12/11/2001 86.60p 86.60p 86.60p 86.60p 6180
09/11/2001 87.00p 87.00p 87.00p 87.00p 36735
08/11/2001 86.70p 86.70p 86.70p 86.70p 48195
07/11/2001 84.90p 84.90p 84.90p 84.90p 47825
06/11/2001 84.40p 84.40p 84.40p 84.40p 35015
05/11/2001 84.40p 84.40p 84.40p 84.40p 20100
02/11/2001 84.60p 84.60p 84.60p 84.60p 35390
01/11/2001 84.60p 84.60p 84.60p 84.60p 65980
31/10/2001 84.50p 84.50p 84.50p 84.50p 63125
30/10/2001 85.50p 85.50p 85.50p 85.50p 13855
29/10/2001 87.70p 87.70p 87.70p 87.70p 17010
26/10/2001 88.20p 88.20p 88.20p 88.20p 48600
25/10/2001 85.80p 85.80p 85.80p 85.80p 113185
24/10/2001 84.60p 84.60p 84.60p 84.60p 32745
23/10/2001 84.00p 84.00p 84.00p 84.00p 8270
22/10/2001 81.60p 81.60p 81.60p 81.60p 16010
19/10/2001 81.80p 81.80p 81.80p 81.80p 47890
18/10/2001 82.10p 82.10p 82.10p 82.10p 24150
17/10/2001 83.00p 83.00p 83.00p 83.00p 25235
16/10/2001 80.00p 80.00p 80.00p 80.00p 23625
15/10/2001 79.00p 79.00p 79.00p 79.00p 32000
12/10/2001 79.00p 79.00p 79.00p 79.00p 14650
11/10/2001 78.50p 78.50p 78.50p 78.50p 55655
10/10/2001 75.50p 75.50p 75.50p 75.50p 36120
09/10/2001 74.50p 74.50p 74.50p 74.50p 25725
08/10/2001 73.80p 73.80p 73.80p 73.80p 294235
05/10/2001 77.10p 77.10p 77.10p 77.10p 75100
04/10/2001 77.00p 77.00p 77.00p 77.00p 45235
03/10/2001 72.20p 72.20p 72.20p 72.20p 30335
02/10/2001 72.90p 72.90p 72.90p 72.90p 34590
01/10/2001 72.90p 72.90p 72.90p 72.90p 5830
28/09/2001 72.90p 72.90p 72.90p 72.90p 125535
27/09/2001 72.50p 72.50p 72.50p 72.50p 70470
26/09/2001 72.30p 72.30p 72.30p 72.30p 55265
25/09/2001 76.30p 76.30p 76.30p 76.30p 109350
24/09/2001 68.30p 68.30p 68.30p 68.30p 38630
21/09/2001 66.90p 66.90p 66.90p 66.90p 54450
20/09/2001 76.00p 76.00p 76.00p 76.00p 21285
19/09/2001 78.50p 78.50p 78.50p 78.50p 1650
18/09/2001 80.50p 80.50p 80.50p 80.50p 10475
17/09/2001 81.00p 81.00p 81.00p 81.00p 13450
14/09/2001 81.80p 81.80p 81.80p 81.80p 42850
13/09/2001 84.50p 84.50p 84.50p 84.50p 33705
12/09/2001 84.50p 84.50p 84.50p 84.50p 29655
11/09/2001 85.80p 85.80p 85.80p 85.80p 19885
10/09/2001 87.10p 87.10p 87.10p 87.10p 187345
07/09/2001 89.50p 89.50p 89.50p 89.50p 72930
06/09/2001 91.70p 91.70p 91.70p 91.70p 7405
05/09/2001 93.10p 93.10p 93.10p 93.10p 22450
04/09/2001 92.90p 92.90p 92.90p 92.90p 65005
03/09/2001 92.90p 92.90p 92.90p 92.90p 24760
31/08/2001 92.80p 92.80p 92.80p 92.80p 22470
30/08/2001 92.80p 92.80p 92.80p 92.80p 132625
29/08/2001 92.80p 92.80p 92.80p 92.80p 23780
28/08/2001 93.80p 93.80p 93.80p 93.80p 117900
27/08/2001 93.80p 93.80p 93.80p 93.80p 0
24/08/2001 93.80p 93.80p 93.80p 93.80p 111045
23/08/2001 94.60p 94.60p 94.60p 94.60p 10620
22/08/2001 94.30p 94.30p 94.30p 94.30p 26800
21/08/2001 96.30p 96.30p 96.30p 96.30p 57065
20/08/2001 96.80p 96.80p 96.80p 96.80p 22145
17/08/2001 97.00p 97.00p 97.00p 97.00p 32985
16/08/2001 97.00p 97.00p 97.00p 97.00p 6385
15/08/2001 97.00p 97.00p 97.00p 97.00p 14705
14/08/2001 97.20p 97.20p 97.20p 97.20p 117725
13/08/2001 98.50p 98.50p 98.50p 98.50p 108990
10/08/2001 100.10p 100.10p 100.10p 100.10p 19690
09/08/2001 100.60p 100.60p 100.60p 100.60p 28520
08/08/2001 103.40p 103.40p 103.40p 103.40p 4185
07/08/2001 103.40p 103.40p 103.40p 103.40p 11460
06/08/2001 103.40p 103.40p 103.40p 103.40p 32740
03/08/2001 103.40p 103.40p 103.40p 103.40p 27010
02/08/2001 103.70p 103.70p 103.70p 103.70p 17565
01/08/2001 102.20p 102.20p 102.20p 102.20p 27560
31/07/2001 102.20p 102.20p 102.20p 102.20p 138880
30/07/2001 102.50p 102.50p 102.50p 102.50p 41920
27/07/2001 103.50p 103.50p 103.50p 103.50p 45290
26/07/2001 105.00p 105.00p 105.00p 105.00p 39865
25/07/2001 106.20p 106.20p 106.20p 106.20p 87740
24/07/2001 109.20p 109.20p 109.20p 109.20p 25525
23/07/2001 111.30p 111.30p 111.30p 111.30p 84550
20/07/2001 111.30p 111.30p 111.30p 111.30p 47515
19/07/2001 112.00p 112.00p 112.00p 112.00p 14940
18/07/2001 110.50p 110.50p 110.50p 110.50p 43365
17/07/2001 111.20p 111.20p 111.20p 111.20p 33075
16/07/2001 113.50p 113.50p 113.50p 113.50p 43355
13/07/2001 114.00p 114.00p 114.00p 114.00p 259845
12/07/2001 114.00p 114.00p 114.00p 114.00p 119670
11/07/2001 113.70p 113.70p 113.70p 113.70p 132845
10/07/2001 125.00p 125.00p 125.00p 125.00p 101825
09/07/2001 125.40p 125.40p 125.40p 125.40p 21085
06/07/2001 125.40p 125.40p 125.40p 125.40p 60615
05/07/2001 130.50p 130.50p 130.50p 130.50p 5770
04/07/2001 135.60p 135.60p 135.60p 135.60p 16790
03/07/2001 136.70p 136.70p 136.70p 136.70p 18410
02/07/2001 136.70p 136.70p 136.70p 136.70p 17035
29/06/2001 136.70p 136.70p 136.70p 136.70p 41650
28/06/2001 137.10p 137.10p 137.10p 137.10p 14040
27/06/2001 139.40p 139.40p 139.40p 139.40p 42815

*Close Price adjusted for both dividends and splits