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
22/05/2000 188.70p 188.70p 188.70p 188.70p 49385
19/05/2000 192.80p 192.80p 192.80p 192.80p 46400
18/05/2000 196.50p 196.50p 196.50p 196.50p 25695
17/05/2000 197.30p 197.30p 197.30p 197.30p 41190
16/05/2000 198.00p 198.00p 198.00p 198.00p 21570
15/05/2000 197.70p 197.70p 197.70p 197.70p 38670
12/05/2000 199.10p 199.10p 199.10p 199.10p 59305
11/05/2000 198.80p 198.80p 198.80p 198.80p 136200
10/05/2000 200.50p 200.50p 200.50p 200.50p 33195
09/05/2000 201.00p 201.00p 201.00p 201.00p 88355
08/05/2000 201.00p 201.00p 201.00p 201.00p 41240
05/05/2000 200.20p 200.20p 200.20p 200.20p 48505
04/05/2000 200.10p 200.10p 200.10p 200.10p 112130
03/05/2000 200.00p 200.00p 200.00p 200.00p 33485
02/05/2000 199.80p 199.80p 199.80p 199.80p 122800
28/04/2000 198.00p 198.00p 198.00p 198.00p 69885
27/04/2000 196.70p 196.70p 196.70p 196.70p 36470
26/04/2000 198.70p 198.70p 198.70p 198.70p 49665
25/04/2000 198.30p 198.30p 198.30p 198.30p 70975
20/04/2000 199.50p 199.50p 199.50p 199.50p 0
19/04/2000 200.10p 200.10p 200.10p 200.10p 2500
18/04/2000 194.90p 194.90p 194.90p 194.90p 50000
17/04/2000 195.50p 195.50p 195.50p 195.50p 0
14/04/2000 207.00p 207.00p 207.00p 207.00p 0
13/04/2000 210.70p 210.70p 210.70p 210.70p 7500
12/04/2000 218.50p 218.50p 218.50p 218.50p 0
11/04/2000 222.40p 222.40p 222.40p 222.40p 20000
10/04/2000 229.70p 229.70p 229.70p 229.70p 0
07/04/2000 227.50p 227.50p 227.50p 227.50p 0
06/04/2000 224.10p 224.10p 224.10p 224.10p 0
05/04/2000 217.50p 217.50p 217.50p 217.50p 0
04/04/2000 219.00p 219.00p 219.00p 219.00p 27500
03/04/2000 232.00p 232.00p 232.00p 232.00p 15630
31/03/2000 229.30p 229.30p 229.30p 229.30p 0
30/03/2000 231.50p 231.50p 231.50p 231.50p 15000
29/03/2000 245.00p 245.00p 245.00p 245.00p 0
28/03/2000 245.00p 245.00p 245.00p 245.00p 2500
27/03/2000 236.50p 236.50p 236.50p 236.50p 40000
24/03/2000 228.50p 228.50p 228.50p 228.50p 4000
23/03/2000 227.80p 227.80p 227.80p 227.80p 19450
22/03/2000 228.40p 228.40p 228.40p 228.40p 25000
21/03/2000 228.50p 228.50p 228.50p 228.50p 7500
20/03/2000 255.50p 255.50p 255.50p 255.50p 0
17/03/2000 257.80p 257.80p 257.80p 257.80p 2500
16/03/2000 260.50p 260.50p 260.50p 260.50p 15000
15/03/2000 279.50p 279.50p 279.50p 279.50p 10000
14/03/2000 285.90p 285.90p 285.90p 285.90p 2500
13/03/2000 286.00p 286.00p 286.00p 286.00p 5000
10/03/2000 290.80p 290.80p 290.80p 290.80p 0
09/03/2000 290.80p 290.80p 290.80p 290.80p 25000
08/03/2000 291.50p 291.50p 291.50p 291.50p 0
07/03/2000 292.50p 292.50p 292.50p 292.50p 0
06/03/2000 292.40p 292.40p 292.40p 292.40p 7500
03/03/2000 287.90p 287.90p 287.90p 287.90p 5000
02/03/2000 278.10p 278.10p 278.10p 278.10p 0
01/03/2000 272.50p 272.50p 272.50p 272.50p 720
29/02/2000 265.80p 265.80p 265.80p 265.80p 5000
28/02/2000 256.90p 256.90p 256.90p 256.90p 0
25/02/2000 256.50p 256.50p 256.50p 256.50p 5000
24/02/2000 249.30p 249.30p 249.30p 249.30p 5000
23/02/2000 244.10p 244.10p 244.10p 244.10p 0
22/02/2000 240.80p 240.80p 240.80p 240.80p 0
21/02/2000 240.10p 240.10p 240.10p 240.10p 0
18/02/2000 240.30p 240.30p 240.30p 240.30p 0
17/02/2000 239.60p 239.60p 239.60p 239.60p 25000
16/02/2000 238.90p 238.90p 238.90p 238.90p 50000
15/02/2000 237.70p 237.70p 237.70p 237.70p 20000
14/02/2000 230.00p 230.00p 230.00p 230.00p 0
11/02/2000 229.40p 229.40p 229.40p 229.40p 0
10/02/2000 225.50p 225.50p 225.50p 225.50p 0
09/02/2000 224.60p 224.60p 224.60p 224.60p 5000
08/02/2000 218.70p 218.70p 218.70p 218.70p 2000
07/02/2000 214.10p 214.10p 214.10p 214.10p 5000
04/02/2000 213.00p 213.00p 213.00p 213.00p 0
03/02/2000 211.80p 211.80p 211.80p 211.80p 0
02/02/2000 210.50p 210.50p 210.50p 210.50p 0
01/02/2000 211.10p 211.10p 211.10p 211.10p 0
31/01/2000 210.80p 210.80p 210.80p 210.80p 0
28/01/2000 215.70p 215.70p 215.70p 215.70p 0
27/01/2000 211.20p 211.20p 211.20p 211.20p 0
26/01/2000 207.20p 207.20p 207.20p 207.20p 0
25/01/2000 200.30p 200.30p 200.30p 200.30p 0
24/01/2000 200.20p 200.20p 200.20p 200.20p 0
21/01/2000 199.30p 199.30p 199.30p 199.30p 27500
20/01/2000 200.30p 200.30p 200.30p 200.30p 0
19/01/2000 200.20p 200.20p 200.20p 200.20p 105000
18/01/2000 200.50p 200.50p 200.50p 200.50p 7500
17/01/2000 196.20p 196.20p 196.20p 196.20p 0
14/01/2000 193.50p 193.50p 193.50p 193.50p 25000
13/01/2000 189.30p 189.30p 189.30p 189.30p 0
12/01/2000 188.60p 188.60p 188.60p 188.60p 0
11/01/2000 189.30p 189.30p 189.30p 189.30p 0
10/01/2000 188.60p 188.60p 188.60p 188.60p 12500
07/01/2000 183.30p 183.30p 183.30p 183.30p 37500
06/01/2000 182.10p 182.10p 182.10p 182.10p 5000
05/01/2000 183.50p 183.50p 183.50p 183.50p 20000
04/01/2000 189.50p 189.50p 189.50p 189.50p 0
30/12/1999 189.90p 189.90p 189.90p 189.90p 0
29/12/1999 189.20p 189.20p 189.20p 189.20p 0
24/12/1999 188.70p 188.70p 188.70p 188.70p 0
23/12/1999 187.60p 187.60p 187.60p 187.60p 7500
22/12/1999 185.60p 185.60p 185.60p 185.60p 0
21/12/1999 184.20p 184.20p 184.20p 184.20p 0
20/12/1999 184.30p 184.30p 184.30p 184.30p 0
17/12/1999 184.20p 184.20p 184.20p 184.20p 15000
16/12/1999 184.50p 184.50p 184.50p 184.50p 75000
15/12/1999 184.70p 184.70p 184.70p 184.70p 10000
14/12/1999 187.60p 187.60p 187.60p 187.60p 0
13/12/1999 187.10p 187.10p 187.10p 187.10p 0
10/12/1999 187.10p 187.10p 187.10p 187.10p 0
09/12/1999 186.50p 186.50p 186.50p 186.50p 55000
08/12/1999 182.50p 182.50p 182.50p 182.50p 57500
07/12/1999 175.00p 175.00p 175.00p 175.00p 15000
06/12/1999 173.60p 173.60p 173.60p 173.60p 0
03/12/1999 170.20p 170.20p 170.20p 170.20p 7500
02/12/1999 165.60p 165.60p 165.60p 165.60p 0
01/12/1999 164.50p 164.50p 164.50p 164.50p 0
30/11/1999 164.50p 164.50p 164.50p 164.50p 0
29/11/1999 164.50p 164.50p 164.50p 164.50p 0
26/11/1999 163.50p 163.50p 163.50p 163.50p 2500
25/11/1999 160.90p 160.90p 160.90p 160.90p 10000
24/11/1999 156.20p 156.20p 156.20p 156.20p 17500
23/11/1999 151.90p 151.90p 151.90p 151.90p 12500
22/11/1999 150.20p 150.20p 150.20p 150.20p 20000
19/11/1999 148.80p 148.80p 148.80p 148.80p 60000
18/11/1999 146.70p 146.70p 146.70p 146.70p 0
17/11/1999 145.30p 145.30p 145.30p 145.30p 0
16/11/1999 143.90p 143.90p 143.90p 143.90p 17500
15/11/1999 140.60p 140.60p 140.60p 140.60p 5000
12/11/1999 138.10p 138.10p 138.10p 138.10p 82500
11/11/1999 134.50p 134.50p 134.50p 134.50p 0
10/11/1999 132.70p 132.70p 132.70p 132.70p 5000
09/11/1999 127.40p 127.40p 127.40p 127.40p 25000
08/11/1999 125.90p 125.90p 125.90p 125.90p 0
05/11/1999 125.80p 125.80p 125.80p 125.80p 5000
04/11/1999 122.80p 122.80p 122.80p 122.80p 0
03/11/1999 121.80p 121.80p 121.80p 121.80p 50000
02/11/1999 120.90p 120.90p 120.90p 120.90p 5000
01/11/1999 119.80p 119.80p 119.80p 119.80p 0
29/10/1999 119.20p 119.20p 119.20p 119.20p 52500
28/10/1999 116.70p 116.70p 116.70p 116.70p 22500
27/10/1999 113.70p 113.70p 113.70p 113.70p 20000
26/10/1999 113.10p 113.10p 113.10p 113.10p 0
25/10/1999 113.00p 113.00p 113.00p 113.00p 0
22/10/1999 112.80p 112.80p 112.80p 112.80p 0
21/10/1999 112.70p 112.70p 112.70p 112.70p 0
20/10/1999 113.00p 113.00p 113.00p 113.00p 0
19/10/1999 113.10p 113.10p 113.10p 113.10p 0
18/10/1999 113.30p 113.30p 113.30p 113.30p 0
15/10/1999 113.90p 113.90p 113.90p 113.90p 10000
14/10/1999 114.70p 114.70p 114.70p 114.70p 5000
13/10/1999 114.30p 114.30p 114.30p 114.30p 50000
12/10/1999 114.10p 114.10p 114.10p 114.10p 12500
11/10/1999 113.80p 113.80p 113.80p 113.80p 0
08/10/1999 113.70p 113.70p 113.70p 113.70p 0
07/10/1999 113.60p 113.60p 113.60p 113.60p 37500
06/10/1999 112.70p 112.70p 112.70p 112.70p 0
05/10/1999 112.70p 112.70p 112.70p 112.70p 0
04/10/1999 112.30p 112.30p 112.30p 112.30p 0
01/10/1999 112.40p 112.40p 112.40p 112.40p 0
30/09/1999 112.40p 112.40p 112.40p 112.40p 0
29/09/1999 112.30p 112.30p 112.30p 112.30p 0
28/09/1999 112.30p 112.30p 112.30p 112.30p 0
27/09/1999 112.80p 112.80p 112.80p 112.80p 0
24/09/1999 113.00p 113.00p 113.00p 113.00p 0
23/09/1999 114.10p 114.10p 114.10p 114.10p 5000
22/09/1999 115.10p 115.10p 115.10p 115.10p 0
21/09/1999 116.00p 116.00p 116.00p 116.00p 32500
20/09/1999 116.80p 116.80p 116.80p 116.80p 0
17/09/1999 116.80p 116.80p 116.80p 116.80p 0
16/09/1999 117.00p 117.00p 117.00p 117.00p 0
15/09/1999 118.10p 118.10p 118.10p 118.10p 0
14/09/1999 118.60p 118.60p 118.60p 118.60p 0
13/09/1999 119.30p 119.30p 119.30p 119.30p 5000
10/09/1999 119.40p 119.40p 119.40p 119.40p 97500
09/09/1999 118.70p 118.70p 118.70p 118.70p 275000
08/09/1999 118.50p 118.50p 118.50p 118.50p 0
07/09/1999 118.50p 118.50p 118.50p 118.50p 0
06/09/1999 118.60p 118.60p 118.60p 118.60p 0
03/09/1999 118.40p 118.40p 118.40p 118.40p 0
02/09/1999 118.30p 118.30p 118.30p 118.30p 0
01/09/1999 118.30p 118.30p 118.30p 118.30p 0
31/08/1999 118.20p 118.20p 118.20p 118.20p 0
27/08/1999 118.40p 118.40p 118.40p 118.40p 0
26/08/1999 118.20p 118.20p 118.20p 118.20p 0
25/08/1999 117.90p 117.90p 117.90p 117.90p 20000
24/08/1999 117.60p 117.60p 117.60p 117.60p 0
23/08/1999 117.10p 117.10p 117.10p 117.10p 0
20/08/1999 116.80p 116.80p 116.80p 116.80p 0
19/08/1999 116.70p 116.70p 116.70p 116.70p 0
18/08/1999 116.70p 116.70p 116.70p 116.70p 0
17/08/1999 116.70p 116.70p 116.70p 116.70p 0
16/08/1999 116.70p 116.70p 116.70p 116.70p 15000
13/08/1999 116.70p 116.70p 116.70p 116.70p 0
12/08/1999 116.60p 116.60p 116.60p 116.60p 0
11/08/1999 116.60p 116.60p 116.60p 116.60p 0
10/08/1999 116.80p 116.80p 116.80p 116.80p 25000
09/08/1999 117.50p 117.50p 117.50p 117.50p 0
06/08/1999 117.30p 117.30p 117.30p 117.30p 0
05/08/1999 117.30p 117.30p 117.30p 117.30p 0

*Close Price adjusted for both dividends and splits