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
03/01/2013 98.00p 98.88p 97.40p 98.40p 64565
02/01/2013 96.60p 98.00p 96.20p 97.50p 106425
31/12/2012 95.40p 96.70p 95.00p 95.85p 57120
28/12/2012 95.17p 96.70p 95.17p 95.85p 5380
27/12/2012 95.00p 96.30p 94.60p 95.45p 14050
24/12/2012 95.00p 96.30p 95.00p 95.45p 2955
21/12/2012 96.50p 96.50p 94.77p 95.45p 25330
20/12/2012 95.70p 95.86p 94.80p 95.65p 5380
19/12/2012 95.44p 95.70p 93.78p 94.85p 48070
18/12/2012 94.17p 95.60p 94.00p 94.80p 87635
17/12/2012 94.40p 96.10p 94.40p 95.05p 28775
14/12/2012 95.20p 95.55p 95.20p 95.55p 3000
13/12/2012 94.39p 95.65p 94.20p 95.10p 37940
12/12/2012 95.61p 95.65p 94.85p 94.85p 19075
11/12/2012 93.25p 95.61p 93.25p 94.85p 4860
10/12/2012 94.85p 94.90p 93.42p 94.05p 17400
07/12/2012 94.90p 94.90p 93.45p 94.05p 18350
06/12/2012 94.60p 94.60p 93.25p 93.90p 35800
05/12/2012 93.20p 94.74p 93.20p 94.05p 19980
04/12/2012 93.25p 94.88p 93.25p 94.05p 28315
03/12/2012 94.80p 95.70p 94.00p 94.05p 43220
30/11/2012 94.60p 95.64p 94.60p 95.20p 69290
29/11/2012 95.38p 95.38p 92.01p 95.20p 25025
28/11/2012 94.40p 94.87p 94.00p 94.80p 39870
27/11/2012 95.09p 95.09p 94.00p 94.60p 14070
26/11/2012 94.10p 95.15p 94.00p 94.40p 38555
23/11/2012 94.90p 94.90p 93.35p 94.45p 5905
22/11/2012 94.41p 94.65p 93.91p 94.65p 12585
21/11/2012 94.51p 95.20p 93.36p 94.20p 26535
20/11/2012 93.37p 94.07p 93.37p 93.80p 11000
19/11/2012 94.00p 94.55p 93.80p 93.80p 30485
16/11/2012 93.80p 93.90p 93.36p 93.60p 33450
15/11/2012 94.50p 94.64p 92.71p 94.35p 38265
14/11/2012 94.50p 95.05p 94.50p 95.05p 11155
13/11/2012 94.50p 95.25p 94.50p 95.25p 26715
12/11/2012 96.03p 96.03p 94.60p 94.95p 54210
09/11/2012 94.67p 95.99p 94.67p 95.35p 23735
08/11/2012 94.87p 96.00p 94.87p 95.25p 11870
07/11/2012 95.92p 96.00p 94.93p 95.55p 12415
06/11/2012 94.75p 95.95p 94.74p 95.35p 17445
05/11/2012 96.00p 96.00p 94.62p 95.28p 59215
02/11/2012 97.15p 97.15p 96.30p 96.30p 3750
01/11/2012 96.60p 96.60p 94.78p 96.40p 86710
31/10/2012 95.00p 95.95p 95.00p 95.57p 9420
30/10/2012 94.80p 96.15p 94.60p 95.20p 25485
29/10/2012 96.20p 96.20p 94.95p 95.60p 5445
26/10/2012 94.93p 95.40p 94.93p 95.40p 3750
25/10/2012 95.95p 96.00p 94.93p 95.40p 0
24/10/2012 95.95p 96.00p 94.93p 95.90p 32895
23/10/2012 95.20p 96.70p 95.20p 95.60p 7595
22/10/2012 95.95p 96.50p 95.33p 95.90p 11360
19/10/2012 95.95p 96.20p 95.91p 95.95p 24280
18/10/2012 96.00p 96.15p 95.04p 96.15p 75785
17/10/2012 95.60p 96.00p 95.54p 95.70p 33180
16/10/2012 95.00p 95.20p 94.90p 94.90p 44835
15/10/2012 94.00p 94.80p 94.00p 94.80p 21110
12/10/2012 94.80p 94.80p 94.15p 94.50p 6825
11/10/2012 95.88p 95.88p 94.80p 95.40p 7255
10/10/2012 95.00p 96.55p 95.00p 95.60p 57315
09/10/2012 94.80p 95.25p 94.80p 95.10p 33710
08/10/2012 94.80p 95.85p 94.60p 95.20p 79620
05/10/2012 95.95p 95.95p 95.00p 95.60p 16580
04/10/2012 92.60p 95.80p 91.99p 95.20p 86645
03/10/2012 92.00p 93.15p 91.59p 92.40p 49985
02/10/2012 91.00p 91.80p 91.00p 91.30p 39295
01/10/2012 90.95p 90.95p 90.05p 90.40p 31170
28/09/2012 90.95p 91.00p 89.79p 90.20p 27790
27/09/2012 89.40p 90.95p 89.40p 90.20p 13630
26/09/2012 90.40p 90.40p 89.17p 89.60p 18690
25/09/2012 88.75p 90.00p 88.39p 89.60p 83320
24/09/2012 87.20p 88.35p 87.20p 88.10p 47270
21/09/2012 86.55p 87.80p 86.40p 87.50p 106665
20/09/2012 87.81p 87.81p 86.80p 87.00p 46820
19/09/2012 87.80p 87.80p 86.65p 87.30p 0
18/09/2012 87.80p 87.80p 86.65p 87.50p 45135
17/09/2012 86.79p 87.82p 86.70p 87.30p 14680
14/09/2012 86.60p 87.60p 86.60p 87.50p 56705
13/09/2012 85.39p 85.90p 85.39p 85.90p 26665
12/09/2012 85.65p 86.64p 85.65p 86.10p 54360
11/09/2012 85.45p 86.60p 85.45p 85.90p 16000
10/09/2012 85.70p 86.67p 85.60p 86.40p 43650
07/09/2012 84.85p 86.00p 84.85p 85.60p 8945
06/09/2012 85.80p 85.80p 84.85p 85.60p 46790
05/09/2012 84.40p 85.65p 84.36p 84.80p 104520
04/09/2012 84.32p 85.00p 83.51p 84.90p 37275
03/09/2012 85.65p 85.75p 84.40p 85.00p 40480
31/08/2012 84.70p 85.70p 84.70p 85.20p 29985
30/08/2012 84.60p 85.65p 84.60p 85.30p 14575
29/08/2012 85.75p 86.00p 84.40p 84.45p 39695
28/08/2012 84.60p 85.61p 84.60p 85.10p 18165
24/08/2012 85.75p 85.75p 84.00p 85.00p 60800
23/08/2012 84.40p 85.55p 84.40p 85.10p 24615
22/08/2012 85.00p 85.55p 84.40p 85.10p 47765
21/08/2012 85.05p 85.85p 85.05p 85.85p 3585
20/08/2012 84.00p 85.20p 84.00p 85.20p 21010
17/08/2012 84.60p 85.80p 84.41p 85.20p 11700
16/08/2012 85.00p 86.30p 84.55p 85.20p 27200
15/08/2012 85.15p 85.75p 85.00p 85.75p 2970
14/08/2012 85.00p 85.75p 84.40p 85.75p 72220
13/08/2012 84.05p 84.80p 83.42p 84.50p 63835
10/08/2012 84.20p 84.30p 83.61p 84.30p 63770
09/08/2012 84.20p 84.60p 84.20p 84.60p 250
08/08/2012 84.20p 84.40p 83.65p 84.40p 0
07/08/2012 84.20p 84.30p 83.65p 84.30p 1910
06/08/2012 84.00p 84.29p 83.05p 84.00p 31920
03/08/2012 84.00p 84.00p 83.25p 83.60p 7945
02/08/2012 82.85p 83.60p 82.85p 83.60p 0
01/08/2012 82.85p 83.60p 82.85p 83.60p 13405
31/07/2012 82.85p 83.40p 82.85p 83.40p 7320
30/07/2012 83.82p 83.82p 82.22p 83.10p 20845
27/07/2012 82.10p 83.63p 82.10p 83.00p 5690
26/07/2012 81.65p 83.36p 81.65p 82.60p 10450
25/07/2012 83.34p 83.36p 82.60p 82.60p 8870
24/07/2012 81.80p 82.70p 81.80p 82.70p 15250
23/07/2012 83.00p 83.00p 82.50p 82.50p 103365
20/07/2012 83.64p 83.64p 83.00p 83.00p 395
19/07/2012 83.63p 83.63p 82.35p 82.90p 22865
18/07/2012 82.85p 83.54p 81.65p 82.70p 22420
17/07/2012 83.00p 83.65p 81.00p 83.30p 73760
16/07/2012 81.00p 82.80p 81.00p 82.80p 43210
13/07/2012 81.45p 83.20p 81.45p 82.60p 5205
12/07/2012 81.05p 82.58p 81.05p 82.00p 12000
11/07/2012 80.95p 82.10p 80.90p 82.10p 98145
10/07/2012 80.80p 81.90p 80.80p 81.90p 0
09/07/2012 80.80p 81.80p 80.80p 81.40p 30955
06/07/2012 80.95p 81.90p 80.95p 81.90p 75610
05/07/2012 80.80p 82.00p 80.80p 82.00p 115180
04/07/2012 81.60p 82.24p 80.80p 81.70p 22250
03/07/2012 81.60p 81.70p 81.00p 81.70p 30490
02/07/2012 81.00p 81.60p 80.60p 81.50p 126620
29/06/2012 81.45p 82.20p 81.40p 82.20p 33450
28/06/2012 80.81p 82.05p 80.81p 81.85p 15845
27/06/2012 80.35p 81.80p 80.35p 81.80p 13320
26/06/2012 81.55p 81.55p 80.25p 81.20p 13245
25/06/2012 80.55p 81.35p 80.55p 81.25p 2590
22/06/2012 80.00p 80.90p 80.00p 80.90p 13055
21/06/2012 81.80p 81.80p 80.40p 81.40p 5935
20/06/2012 80.40p 81.40p 80.40p 81.40p 16005
19/06/2012 80.20p 81.97p 80.20p 81.35p 13820
18/06/2012 80.60p 81.80p 80.20p 81.10p 7530
15/06/2012 81.22p 81.22p 80.50p 80.50p 240
14/06/2012 79.40p 80.10p 79.40p 80.10p 1405
13/06/2012 79.60p 80.20p 79.60p 80.20p 3645
12/06/2012 79.25p 80.00p 79.25p 80.00p 20925
11/06/2012 79.25p 80.10p 79.25p 80.10p 3770
08/06/2012 80.00p 80.00p 78.87p 79.80p 26705
07/06/2012 80.40p 80.78p 80.30p 80.30p 34485
06/06/2012 79.00p 80.13p 78.78p 79.70p 64295
01/06/2012 78.65p 79.40p 78.45p 79.40p 8930
31/05/2012 80.38p 80.38p 78.65p 79.70p 9500
30/05/2012 78.40p 79.60p 78.40p 79.60p 12485
29/05/2012 79.00p 80.58p 79.00p 79.80p 10360
28/05/2012 79.05p 80.53p 79.05p 79.90p 23210
25/05/2012 79.98p 79.98p 79.10p 79.10p 1750
24/05/2012 78.05p 79.10p 78.05p 79.10p 22770
23/05/2012 78.45p 80.00p 78.43p 78.85p 0
22/05/2012 78.45p 80.00p 78.43p 79.20p 54015
21/05/2012 78.40p 79.95p 78.40p 79.20p 85780
18/05/2012 78.05p 79.10p 78.05p 79.10p 2390
17/05/2012 78.85p 80.40p 78.85p 79.90p 3460
16/05/2012 79.80p 80.74p 78.85p 79.90p 27445
15/05/2012 80.85p 81.40p 80.85p 81.20p 6345
14/05/2012 82.40p 82.40p 80.40p 81.45p 103475
11/05/2012 83.80p 83.80p 83.03p 83.45p 51320
10/05/2012 83.00p 84.73p 83.00p 84.00p 19090
09/05/2012 83.60p 83.90p 83.00p 83.90p 14775
08/05/2012 84.45p 84.90p 84.25p 84.90p 6790
04/05/2012 85.20p 86.93p 84.40p 85.50p 22055
03/05/2012 86.05p 87.85p 85.60p 86.30p 47065
02/05/2012 85.90p 87.45p 85.90p 86.40p 0
01/05/2012 85.90p 87.45p 85.90p 86.70p 11700
30/04/2012 86.10p 86.55p 86.10p 86.55p 18640
27/04/2012 85.45p 87.03p 85.45p 86.50p 19540
26/04/2012 85.45p 87.33p 85.45p 86.30p 16535
25/04/2012 86.98p 86.98p 86.30p 86.30p 1250
24/04/2012 87.18p 87.18p 85.65p 86.20p 1470
23/04/2012 87.15p 87.15p 85.50p 86.10p 11510
20/04/2012 85.45p 87.13p 85.45p 86.40p 58750
19/04/2012 86.00p 87.15p 85.43p 86.50p 43625
18/04/2012 85.45p 87.00p 85.45p 86.50p 11430
17/04/2012 85.40p 87.13p 85.40p 86.50p 6825
16/04/2012 86.00p 86.18p 85.40p 85.90p 59495
13/04/2012 87.60p 87.60p 85.85p 86.90p 4295
12/04/2012 86.25p 87.90p 86.25p 86.90p 3565
11/04/2012 86.60p 87.90p 85.90p 86.90p 20740
10/04/2012 90.30p 90.30p 87.20p 88.30p 52925
05/04/2012 88.70p 90.60p 88.40p 89.50p 47365
04/04/2012 88.40p 91.20p 88.40p 89.40p 30090
03/04/2012 89.10p 91.00p 89.10p 90.10p 5920
02/04/2012 89.15p 91.20p 89.10p 90.10p 15710
30/03/2012 90.15p 90.60p 88.05p 89.80p 57190
29/03/2012 89.00p 90.40p 88.20p 88.90p 30560
28/03/2012 88.75p 89.48p 88.75p 89.48p 1375
27/03/2012 88.85p 89.70p 88.85p 89.70p 9335
26/03/2012 88.60p 90.60p 88.60p 89.67p 14300
23/03/2012 88.60p 90.65p 88.60p 89.70p 34655
22/03/2012 90.45p 90.45p 89.50p 89.50p 410
21/03/2012 89.20p 91.25p 89.05p 89.70p 31955
20/03/2012 90.05p 90.50p 88.62p 90.30p 0
19/03/2012 90.05p 90.50p 88.62p 90.10p 62160

*Close Price adjusted for both dividends and splits