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
08/09/2000 242.60p 242.60p 242.60p 242.60p 27025
07/09/2000 242.60p 242.60p 242.60p 242.60p 39015
06/09/2000 243.50p 243.50p 243.50p 243.50p 71845
05/09/2000 249.10p 249.10p 249.10p 249.10p 83540
04/09/2000 253.20p 253.20p 253.20p 253.20p 88280
01/09/2000 246.80p 246.80p 246.80p 246.80p 78515
31/08/2000 237.80p 237.80p 237.80p 237.80p 125730
30/08/2000 225.20p 225.20p 225.20p 225.20p 55935
29/08/2000 220.00p 220.00p 220.00p 220.00p 47570
25/08/2000 217.50p 217.50p 217.50p 217.50p 171355
24/08/2000 217.50p 217.50p 217.50p 217.50p 119675
23/08/2000 217.50p 217.50p 217.50p 217.50p 11210
22/08/2000 217.00p 217.00p 217.00p 217.00p 124045
21/08/2000 214.50p 214.50p 214.50p 214.50p 9265
18/08/2000 214.50p 214.50p 214.50p 214.50p 28925
17/08/2000 213.10p 213.10p 213.10p 213.10p 33655
16/08/2000 213.10p 213.10p 213.10p 213.10p 61020
15/08/2000 208.60p 208.60p 208.60p 208.60p 53700
14/08/2000 208.00p 208.00p 208.00p 208.00p 29340
11/08/2000 208.00p 208.00p 208.00p 208.00p 16885
10/08/2000 208.20p 208.20p 208.20p 208.20p 10320
09/08/2000 207.00p 207.00p 207.00p 207.00p 33435
08/08/2000 205.00p 205.00p 205.00p 205.00p 22640
07/08/2000 205.00p 205.00p 205.00p 205.00p 20305
04/08/2000 205.00p 205.00p 205.00p 205.00p 19790
03/08/2000 204.30p 204.30p 204.30p 204.30p 63015
02/08/2000 204.00p 204.00p 204.00p 204.00p 33800
01/08/2000 201.50p 201.50p 201.50p 201.50p 89565
31/07/2000 198.90p 198.90p 198.90p 198.90p 50965
28/07/2000 199.50p 199.50p 199.50p 199.50p 24955
27/07/2000 201.50p 201.50p 201.50p 201.50p 40840
26/07/2000 204.00p 204.00p 204.00p 204.00p 23180
25/07/2000 204.00p 204.00p 204.00p 204.00p 198195
24/07/2000 205.00p 205.00p 205.00p 205.00p 29990
21/07/2000 205.60p 205.60p 205.60p 205.60p 28405
20/07/2000 205.20p 205.20p 205.20p 205.20p 34140
19/07/2000 205.70p 205.70p 205.70p 205.70p 27870
18/07/2000 206.00p 206.00p 206.00p 206.00p 41755
17/07/2000 206.80p 206.80p 206.80p 206.80p 41060
14/07/2000 201.50p 201.50p 201.50p 201.50p 40920
13/07/2000 200.50p 200.50p 200.50p 200.50p 18495
12/07/2000 200.50p 200.50p 200.50p 200.50p 76210
11/07/2000 199.70p 199.70p 199.70p 199.70p 27630
10/07/2000 199.20p 199.20p 199.20p 199.20p 9730
07/07/2000 199.00p 199.00p 199.00p 199.00p 22180
06/07/2000 198.50p 198.50p 198.50p 198.50p 41285
05/07/2000 198.50p 198.50p 198.50p 198.50p 17690
04/07/2000 198.00p 198.00p 198.00p 198.00p 23500
03/07/2000 196.30p 196.30p 196.30p 196.30p 13770
30/06/2000 196.30p 196.30p 196.30p 196.30p 39305
29/06/2000 196.50p 196.50p 196.50p 196.50p 46985
28/06/2000 199.00p 199.00p 199.00p 199.00p 29030
27/06/2000 199.00p 199.00p 199.00p 199.00p 139525
26/06/2000 199.50p 199.50p 199.50p 199.50p 292365
23/06/2000 199.50p 199.50p 199.50p 199.50p 52815
22/06/2000 201.00p 201.00p 201.00p 201.00p 27290
21/06/2000 201.00p 201.00p 201.00p 201.00p 38930
20/06/2000 202.50p 202.50p 202.50p 202.50p 150895
19/06/2000 202.00p 202.00p 202.00p 202.00p 10920
16/06/2000 202.50p 202.50p 202.50p 202.50p 55540
15/06/2000 202.50p 202.50p 202.50p 202.50p 304725
14/06/2000 201.50p 201.50p 201.50p 201.50p 29135
13/06/2000 200.50p 200.50p 200.50p 200.50p 45630
12/06/2000 198.20p 198.20p 198.20p 198.20p 42055
09/06/2000 196.50p 196.50p 196.50p 196.50p 27715
08/06/2000 196.50p 196.50p 196.50p 196.50p 62230
07/06/2000 194.50p 194.50p 194.50p 194.50p 25775
06/06/2000 195.20p 195.20p 195.20p 195.20p 146570
05/06/2000 196.00p 196.00p 196.00p 196.00p 40380
31/05/2000 184.20p 184.20p 184.20p 184.20p 73225
26/05/2000 178.70p 178.70p 178.70p 178.70p 48290
25/05/2000 181.00p 181.00p 181.00p 181.00p 171990
24/05/2000 183.50p 183.50p 183.50p 183.50p 29370
23/05/2000 189.30p 189.30p 189.30p 189.30p 77575
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

*Close Price adjusted for both dividends and splits