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
16/03/2012 90.80p 93.00p 90.80p 91.10p 68165
15/03/2012 90.80p 93.00p 90.80p 91.90p 56545
14/03/2012 91.95p 93.00p 91.95p 92.10p 81655
13/03/2012 91.35p 91.35p 89.87p 91.00p 57475
12/03/2012 89.95p 89.95p 89.60p 89.60p 5520
09/03/2012 91.50p 91.50p 90.30p 90.30p 2700
08/03/2012 91.55p 91.55p 89.65p 90.60p 6735
07/03/2012 88.80p 89.50p 88.45p 89.50p 78755
06/03/2012 90.20p 90.60p 88.40p 89.38p 174465
05/03/2012 90.80p 91.40p 89.25p 90.70p 35150
02/03/2012 91.20p 91.40p 90.60p 91.10p 42835
01/03/2012 91.20p 91.40p 89.20p 90.80p 108825
29/02/2012 90.60p 91.40p 90.60p 91.10p 120485
28/02/2012 89.80p 90.10p 88.65p 90.10p 49825
27/02/2012 89.60p 89.60p 88.40p 89.10p 7525
24/02/2012 90.75p 90.75p 87.65p 88.70p 58830
23/02/2012 89.40p 89.40p 87.65p 88.50p 97825
22/02/2012 89.00p 90.20p 87.10p 88.20p 193815
21/02/2012 87.60p 87.60p 87.00p 87.30p 29400
20/02/2012 84.00p 87.00p 84.00p 86.00p 365435
17/02/2012 81.60p 83.75p 80.25p 83.20p 61460
16/02/2012 81.00p 81.55p 79.97p 80.70p 13845
15/02/2012 80.40p 81.95p 80.40p 81.50p 60825
14/02/2012 80.35p 80.35p 79.90p 79.90p 3950
13/02/2012 78.80p 80.15p 78.80p 79.80p 89930
10/02/2012 78.95p 78.95p 77.00p 78.40p 193330
09/02/2012 77.40p 78.60p 76.72p 78.00p 72905
08/02/2012 76.00p 77.00p 75.90p 76.60p 161315
07/02/2012 76.70p 77.40p 76.60p 76.95p 18160
06/02/2012 76.95p 77.60p 76.00p 77.30p 82910
03/02/2012 76.20p 77.00p 75.55p 76.30p 84270
02/02/2012 75.40p 76.00p 75.40p 75.80p 17300
01/02/2012 74.80p 75.95p 74.37p 75.30p 88845
31/01/2012 74.40p 74.75p 74.20p 74.50p 24325
30/01/2012 74.00p 74.95p 73.90p 74.20p 23755
27/01/2012 74.60p 74.95p 74.40p 74.50p 51980
26/01/2012 74.40p 74.40p 74.30p 74.30p 76340
25/01/2012 74.00p 74.50p 74.00p 74.30p 13720
24/01/2012 74.35p 74.35p 73.40p 74.00p 26710
23/01/2012 74.00p 74.00p 73.65p 73.65p 55520
20/01/2012 74.45p 74.45p 74.00p 74.20p 32470
19/01/2012 73.90p 73.95p 73.90p 73.95p 55630
18/01/2012 72.60p 73.50p 72.00p 73.50p 53830
17/01/2012 72.80p 72.80p 72.00p 72.50p 5490
16/01/2012 72.80p 72.80p 72.30p 72.30p 2800
13/01/2012 72.40p 72.80p 71.00p 72.20p 49285
12/01/2012 73.00p 73.00p 72.05p 72.60p 64440
11/01/2012 72.05p 72.90p 72.00p 72.90p 8270
10/01/2012 73.00p 73.58p 72.10p 72.50p 36755
09/01/2012 71.85p 72.40p 71.80p 72.20p 28700
06/01/2012 72.80p 72.80p 72.10p 72.10p 3390
05/01/2012 72.90p 72.90p 71.20p 71.90p 18610
04/01/2012 72.45p 72.50p 72.05p 72.50p 39330
03/01/2012 73.60p 73.75p 73.60p 73.60p 19645
30/12/2011 72.60p 72.62p 72.20p 72.62p 0
29/12/2011 72.60p 72.60p 72.20p 72.60p 0
28/12/2011 72.60p 72.60p 72.20p 72.60p 8865
23/12/2011 71.85p 72.22p 71.85p 72.22p 5000
22/12/2011 71.95p 72.00p 71.85p 71.90p 30650
21/12/2011 70.80p 71.70p 70.50p 71.70p 39220
20/12/2011 70.40p 71.20p 70.40p 71.20p 5000
19/12/2011 70.00p 70.40p 69.70p 70.40p 39125
16/12/2011 70.20p 70.20p 69.65p 70.10p 57740
15/12/2011 69.60p 70.10p 69.60p 70.10p 13120
14/12/2011 69.40p 69.70p 69.40p 69.70p 5065
13/12/2011 69.40p 70.90p 69.40p 70.90p 59660
12/12/2011 70.95p 70.95p 69.60p 70.30p 3185
09/12/2011 69.10p 71.20p 69.10p 71.20p 117950
08/12/2011 68.60p 69.40p 68.60p 69.40p 257600
07/12/2011 69.00p 70.40p 68.60p 69.20p 10965
06/12/2011 69.00p 70.65p 69.00p 69.90p 21685
05/12/2011 70.20p 70.50p 69.20p 70.00p 65280
02/12/2011 69.00p 70.18p 69.00p 69.90p 23320
01/12/2011 69.00p 70.18p 68.20p 69.70p 31400
30/11/2011 70.18p 70.18p 69.70p 69.70p 7070
29/11/2011 70.18p 70.18p 69.70p 69.70p 6585
28/11/2011 68.60p 69.80p 68.60p 69.80p 0
25/11/2011 68.60p 69.70p 68.60p 69.70p 2400
24/11/2011 69.00p 70.33p 68.90p 69.70p 27645
23/11/2011 70.10p 71.55p 69.20p 69.70p 0
22/11/2011 70.10p 71.55p 69.20p 70.80p 26750
21/11/2011 72.00p 72.00p 70.80p 71.00p 17920
18/11/2011 71.80p 73.00p 71.80p 73.00p 1805
17/11/2011 74.00p 74.00p 72.20p 73.20p 10020
16/11/2011 72.40p 73.70p 72.40p 73.70p 7700
15/11/2011 72.80p 73.60p 72.20p 73.60p 31345
14/11/2011 75.20p 75.20p 74.10p 74.10p 5000
11/11/2011 73.20p 74.10p 73.00p 74.10p 10420
10/11/2011 73.00p 74.00p 72.80p 74.00p 12555
09/11/2011 74.45p 74.90p 74.45p 74.90p 1175
08/11/2011 75.60p 75.60p 74.20p 75.20p 37905
07/11/2011 74.05p 75.60p 74.05p 75.10p 17385
04/11/2011 75.60p 75.60p 75.10p 75.10p 9000
03/11/2011 76.00p 76.00p 74.85p 75.00p 29945
02/11/2011 76.40p 76.40p 75.70p 75.70p 7770
01/11/2011 76.60p 76.60p 75.80p 75.80p 11255
31/10/2011 78.80p 78.80p 78.40p 78.40p 9500
28/10/2011 77.20p 78.30p 77.20p 78.30p 4500
27/10/2011 79.00p 79.00p 78.30p 78.30p 39290
26/10/2011 76.45p 77.20p 76.40p 77.00p 9740
25/10/2011 76.65p 76.90p 76.60p 76.90p 9820
24/10/2011 75.60p 77.20p 75.60p 77.20p 0
21/10/2011 75.60p 76.40p 75.60p 76.40p 5750
20/10/2011 75.40p 76.00p 75.40p 76.00p 37500
19/10/2011 76.00p 76.60p 76.00p 76.60p 1045
18/10/2011 76.20p 76.60p 75.20p 76.60p 32525
17/10/2011 76.80p 77.20p 76.80p 76.80p 0
14/10/2011 76.80p 77.20p 76.80p 76.90p 0
13/10/2011 76.80p 77.20p 76.80p 77.20p 0
12/10/2011 76.80p 77.00p 76.80p 76.80p 58055
11/10/2011 76.70p 76.70p 76.60p 76.60p 15000
10/10/2011 75.20p 76.30p 75.20p 76.30p 12400
07/10/2011 75.00p 76.30p 74.00p 75.80p 0
06/10/2011 75.00p 76.30p 74.00p 76.30p 25465
05/10/2011 74.55p 74.60p 73.20p 73.95p 71060
04/10/2011 73.00p 73.40p 72.80p 73.40p 9855
03/10/2011 74.20p 75.50p 74.20p 74.60p 0
30/09/2011 74.20p 75.50p 74.20p 75.50p 1855
29/09/2011 77.00p 77.00p 75.60p 75.60p 0
28/09/2011 77.00p 77.00p 75.73p 75.73p 0
27/09/2011 77.00p 77.00p 75.80p 75.80p 13460
26/09/2011 76.75p 76.75p 75.10p 75.73p 25800
23/09/2011 76.00p 76.10p 75.20p 76.10p 9750
22/09/2011 76.00p 78.15p 76.00p 77.20p 4975
21/09/2011 78.20p 78.20p 76.40p 77.40p 4880
20/09/2011 77.00p 77.90p 77.00p 77.90p 43715
19/09/2011 78.05p 80.35p 77.40p 78.40p 46035
16/09/2011 80.00p 80.10p 80.00p 80.10p 5000
15/09/2011 78.25p 80.00p 78.20p 79.60p 39280
14/09/2011 78.10p 79.10p 78.05p 79.10p 17660
13/09/2011 78.85p 78.85p 78.00p 78.40p 18100
12/09/2011 79.00p 79.40p 79.00p 79.40p 18100
09/09/2011 80.60p 80.70p 80.60p 80.70p 5000
08/09/2011 83.20p 83.20p 80.85p 82.00p 5765
07/09/2011 81.20p 82.00p 80.85p 82.00p 0
06/09/2011 81.20p 81.60p 80.85p 81.30p 11745
05/09/2011 82.10p 84.30p 80.25p 81.60p 37420
02/09/2011 84.80p 84.80p 83.80p 83.80p 0
01/09/2011 84.80p 84.80p 84.50p 84.50p 6000
31/08/2011 83.40p 84.60p 83.40p 84.20p 5955
30/08/2011 83.05p 84.40p 83.05p 83.20p 15455
26/08/2011 83.00p 83.20p 83.00p 83.10p 68565
25/08/2011 83.20p 83.75p 83.00p 83.75p 8200
24/08/2011 83.00p 83.00p 82.46p 82.80p 12850
23/08/2011 82.45p 82.60p 82.45p 82.60p 31075
22/08/2011 83.35p 83.35p 82.50p 82.50p 2405
19/08/2011 81.10p 83.10p 81.10p 83.10p 20635
18/08/2011 83.20p 83.20p 81.80p 82.80p 25995
17/08/2011 83.50p 84.60p 83.50p 84.60p 135
16/08/2011 84.20p 85.10p 84.20p 84.60p 0
15/08/2011 84.20p 85.10p 84.20p 85.10p 35000
12/08/2011 82.95p 84.05p 82.90p 84.05p 37315
11/08/2011 82.95p 82.95p 81.80p 81.80p 30650
10/08/2011 82.80p 82.80p 80.65p 81.80p 33345
09/08/2011 81.05p 82.00p 78.15p 82.00p 58615
08/08/2011 84.20p 85.40p 82.40p 82.40p 46555
05/08/2011 88.05p 88.05p 84.35p 85.30p 78190
04/08/2011 91.10p 91.80p 88.75p 88.75p 36965
03/08/2011 92.00p 92.00p 91.00p 91.00p 43885
02/08/2011 93.80p 94.08p 93.20p 94.08p 17800
01/08/2011 94.85p 95.00p 94.60p 95.00p 12895
29/07/2011 94.05p 94.05p 93.90p 93.90p 3610
28/07/2011 95.40p 95.40p 94.20p 94.20p 23825
27/07/2011 97.00p 98.10p 95.85p 95.85p 39025
26/07/2011 97.00p 97.48p 97.00p 97.48p 5410
25/07/2011 98.75p 98.75p 97.00p 97.88p 35940
22/07/2011 98.00p 98.20p 98.00p 98.20p 10000
21/07/2011 97.70p 97.70p 97.60p 97.60p 5505
20/07/2011 98.05p 98.05p 97.60p 97.60p 9000
19/07/2011 96.95p 97.60p 96.40p 97.60p 0
18/07/2011 96.95p 97.60p 96.40p 97.60p 52810
15/07/2011 97.30p 98.61p 97.30p 98.35p 15860
14/07/2011 97.20p 98.30p 97.15p 98.23p 15920
13/07/2011 98.20p 98.30p 98.00p 98.00p 65545
12/07/2011 97.45p 98.08p 96.80p 96.80p 27460
11/07/2011 98.40p 98.40p 97.45p 97.97p 14330
08/07/2011 98.80p 99.15p 98.60p 98.73p 50105
07/07/2011 99.20p 99.20p 98.95p 99.02p 93395
06/07/2011 99.00p 99.00p 98.00p 98.00p 275385
05/07/2011 98.55p 98.80p 98.00p 98.80p 157400
04/07/2011 98.15p 98.60p 97.20p 98.60p 87615
01/07/2011 98.20p 98.20p 97.57p 97.57p 31605
30/06/2011 97.42p 97.42p 97.40p 97.40p 530
29/06/2011 97.95p 98.00p 97.15p 98.00p 43405
28/06/2011 97.45p 98.00p 97.15p 97.15p 55520
27/06/2011 96.95p 97.75p 96.95p 97.55p 31460
24/06/2011 97.10p 97.40p 96.90p 96.95p 40440
23/06/2011 96.60p 97.60p 96.60p 97.40p 32000
22/06/2011 97.00p 97.35p 96.85p 97.00p 5915
21/06/2011 96.20p 96.40p 96.20p 96.40p 20785
20/06/2011 96.30p 96.30p 95.15p 95.80p 13630
17/06/2011 95.00p 95.80p 95.00p 95.80p 85000
16/06/2011 95.35p 96.90p 95.20p 95.52p 43020
15/06/2011 96.60p 96.60p 95.25p 96.45p 1900
14/06/2011 95.20p 96.40p 95.20p 96.27p 26570
13/06/2011 95.20p 96.00p 94.85p 95.65p 57995
10/06/2011 94.55p 95.90p 94.55p 95.33p 50960
09/06/2011 93.00p 95.07p 92.90p 95.07p 26695
08/06/2011 93.30p 94.45p 93.30p 94.45p 8835
07/06/2011 94.45p 94.45p 93.95p 94.22p 1590

*Close Price adjusted for both dividends and splits