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
06/06/2011 93.65p 94.60p 92.90p 94.42p 67625
03/06/2011 94.60p 94.60p 94.15p 94.15p 100
02/06/2011 93.45p 93.79p 92.80p 92.80p 20270
01/06/2011 93.85p 93.90p 93.00p 93.00p 59050
31/05/2011 93.90p 95.15p 93.90p 94.05p 21595
27/05/2011 94.00p 94.60p 92.80p 92.90p 270800
26/05/2011 94.40p 94.40p 92.80p 92.80p 90570
25/05/2011 94.25p 94.75p 94.00p 94.58p 50125
24/05/2011 94.45p 94.73p 94.45p 94.73p 810
23/05/2011 95.05p 95.90p 94.85p 95.00p 0
20/05/2011 95.05p 95.90p 94.85p 95.40p 23225
19/05/2011 95.05p 95.80p 95.05p 95.50p 20450
18/05/2011 95.05p 96.40p 95.05p 95.80p 0
17/05/2011 95.05p 96.40p 95.05p 95.80p 7725
16/05/2011 96.40p 96.60p 95.60p 95.60p 40345
13/05/2011 97.00p 97.30p 97.00p 97.30p 48195
12/05/2011 96.60p 96.70p 96.60p 96.70p 13555
11/05/2011 96.50p 97.50p 96.50p 97.50p 53550
10/05/2011 96.45p 97.20p 96.45p 97.20p 3000
09/05/2011 97.75p 97.75p 97.20p 97.20p 0
06/05/2011 97.75p 97.75p 97.20p 97.20p 13885
05/05/2011 97.95p 97.95p 97.40p 97.40p 95
04/05/2011 96.60p 97.40p 96.60p 97.40p 9500
03/05/2011 97.00p 97.03p 96.70p 96.70p 0
28/04/2011 97.00p 97.03p 97.00p 97.03p 6140
27/04/2011 97.00p 97.10p 97.00p 97.10p 0
26/04/2011 97.00p 97.10p 97.00p 97.05p 0
21/04/2011 97.00p 97.10p 97.00p 97.10p 0
20/04/2011 97.00p 97.00p 97.00p 97.00p 0
19/04/2011 97.00p 97.00p 97.00p 97.00p 50750
18/04/2011 98.98p 98.98p 97.40p 98.00p 16200
15/04/2011 97.60p 98.40p 97.60p 98.40p 17880
14/04/2011 99.00p 99.00p 98.50p 98.50p 2500
13/04/2011 98.05p 99.30p 98.05p 98.70p 11995
12/04/2011 98.40p 98.50p 98.20p 98.50p 45000
11/04/2011 100.00p 100.00p 98.40p 99.40p 21585
08/04/2011 99.80p 99.80p 98.20p 99.20p 10480
07/04/2011 99.00p 99.00p 98.29p 98.70p 47955
06/04/2011 100.20p 100.20p 99.60p 99.60p 3000
05/04/2011 99.00p 100.60p 99.00p 99.80p 35390
04/04/2011 100.00p 100.00p 99.20p 99.60p 28615
01/04/2011 100.60p 100.60p 99.60p 100.20p 23745
31/03/2011 100.60p 100.60p 100.10p 100.10p 5000
30/03/2011 100.90p 100.90p 99.20p 100.10p 94760
29/03/2011 100.20p 100.20p 99.00p 99.80p 15790
28/03/2011 99.20p 100.20p 99.00p 99.80p 20520
25/03/2011 99.20p 100.00p 99.20p 99.70p 67755
24/03/2011 99.00p 99.60p 98.60p 99.60p 42000
23/03/2011 98.80p 99.00p 98.80p 99.00p 25000
22/03/2011 99.40p 99.40p 99.20p 99.20p 805
21/03/2011 99.00p 100.00p 99.00p 99.50p 106860
18/03/2011 98.00p 99.40p 98.00p 99.40p 0
17/03/2011 98.00p 99.21p 98.00p 99.00p 26165
16/03/2011 98.99p 98.99p 98.50p 98.50p 1995
15/03/2011 100.00p 100.60p 99.23p 99.90p 24310
14/03/2011 101.60p 102.90p 101.60p 102.30p 9955
11/03/2011 101.80p 102.30p 101.70p 102.30p 19750
10/03/2011 102.10p 103.30p 102.00p 102.65p 44790
09/03/2011 102.00p 102.70p 102.00p 102.70p 9000
08/03/2011 102.00p 102.60p 102.00p 102.60p 10500
07/03/2011 102.00p 103.20p 101.90p 102.55p 53890
04/03/2011 103.06p 103.20p 102.50p 102.50p 21430
03/03/2011 103.20p 103.20p 102.10p 102.60p 18760
02/03/2011 101.20p 102.80p 101.20p 102.30p 31475
01/03/2011 102.80p 102.80p 102.20p 102.20p 5370
28/02/2011 102.40p 102.40p 101.30p 101.95p 0
25/02/2011 102.40p 102.40p 101.30p 102.00p 11835
24/02/2011 101.10p 101.80p 101.10p 101.80p 3870
23/02/2011 103.00p 103.00p 102.20p 102.20p 8910
22/02/2011 102.00p 102.60p 102.00p 102.60p 12500
21/02/2011 102.40p 104.00p 102.40p 103.00p 30060
18/02/2011 102.30p 103.00p 102.30p 103.00p 8970
17/02/2011 101.00p 103.00p 101.00p 103.00p 14350
16/02/2011 102.08p 102.08p 101.00p 101.00p 20425
15/02/2011 99.80p 101.40p 99.40p 99.40p 32375
14/02/2011 100.00p 100.80p 99.40p 99.40p 45790
11/02/2011 97.10p 99.00p 97.10p 99.00p 49800
10/02/2011 97.30p 98.80p 97.30p 98.00p 0
09/02/2011 97.30p 98.80p 97.30p 98.05p 7625
08/02/2011 97.00p 97.80p 97.00p 97.80p 11845
07/02/2011 97.40p 97.80p 97.40p 97.50p 22525
04/02/2011 97.20p 97.20p 96.60p 97.20p 23060
03/02/2011 97.60p 97.60p 96.26p 97.00p 48560
02/02/2011 96.40p 97.10p 96.26p 97.10p 19700
01/02/2011 97.00p 97.80p 96.20p 97.20p 47045
31/01/2011 96.60p 98.00p 96.20p 97.00p 4040
28/01/2011 96.60p 96.60p 96.20p 96.60p 9400
27/01/2011 97.00p 97.40p 96.20p 96.60p 11460
26/01/2011 97.00p 97.40p 96.62p 97.00p 4240
25/01/2011 97.00p 97.00p 96.60p 97.00p 8575
24/01/2011 96.00p 96.10p 95.40p 96.10p 2500
21/01/2011 96.60p 97.00p 95.64p 96.00p 8005
20/01/2011 96.60p 96.60p 95.64p 96.10p 20275
19/01/2011 94.95p 96.60p 94.95p 96.60p 22410
18/01/2011 93.95p 94.55p 92.49p 94.55p 57820
17/01/2011 91.25p 92.70p 91.25p 92.60p 13905
14/01/2011 92.60p 92.60p 91.90p 91.90p 5000
13/01/2011 90.85p 91.80p 90.85p 91.80p 4250
12/01/2011 91.20p 91.90p 91.20p 91.90p 9400
11/01/2011 90.45p 90.80p 90.45p 90.80p 570
10/01/2011 90.60p 90.80p 90.60p 90.80p 0
07/01/2011 90.70p 90.70p 90.20p 90.60p 1105
06/01/2011 90.20p 91.00p 90.20p 90.70p 5000
05/01/2011 90.05p 90.20p 90.05p 90.20p 0
04/01/2011 89.20p 90.60p 88.65p 90.05p 10375
31/12/2010 88.80p 88.80p 88.80p 88.80p 0
30/12/2010 88.60p 88.80p 88.60p 88.80p 0
29/12/2010 88.60p 88.60p 88.60p 88.60p 0
24/12/2010 88.60p 88.60p 88.60p 88.60p 0
23/12/2010 88.60p 88.60p 88.60p 88.60p 0
22/12/2010 88.00p 89.00p 88.00p 88.60p 350
21/12/2010 87.80p 88.00p 87.80p 88.00p 0
20/12/2010 87.40p 87.80p 87.40p 87.80p 27280
17/12/2010 87.80p 87.80p 87.60p 87.60p 0
16/12/2010 87.40p 87.80p 87.40p 87.80p 8890
15/12/2010 87.60p 88.00p 86.62p 87.60p 9300
14/12/2010 86.60p 87.60p 86.40p 87.60p 31125
13/12/2010 85.80p 86.30p 85.80p 86.30p 0
10/12/2010 85.20p 85.80p 85.20p 85.80p 0
09/12/2010 84.60p 85.20p 84.60p 85.20p 5750
08/12/2010 84.80p 85.00p 84.00p 84.60p 13270
07/12/2010 84.70p 84.80p 83.80p 84.80p 1615
06/12/2010 84.40p 85.00p 84.00p 84.70p 7410
03/12/2010 84.00p 85.00p 84.00p 84.40p 18310
02/12/2010 84.40p 84.80p 84.40p 84.70p 5000
01/12/2010 84.10p 84.80p 83.00p 84.40p 18610
30/11/2010 83.20p 84.60p 83.20p 84.10p 39570
29/11/2010 83.60p 84.80p 83.20p 84.20p 40260
26/11/2010 83.60p 83.60p 83.20p 83.60p 22385
25/11/2010 83.00p 83.60p 83.00p 83.60p 16975
24/11/2010 83.00p 83.50p 82.10p 83.50p 8700
23/11/2010 83.00p 83.05p 83.00p 83.00p 33365
22/11/2010 84.40p 85.60p 83.05p 83.70p 23915
19/11/2010 84.00p 85.00p 84.00p 85.00p 10000
18/11/2010 84.70p 84.70p 83.46p 84.70p 3845
17/11/2010 85.10p 85.60p 83.60p 84.70p 11765
16/11/2010 84.20p 85.61p 83.66p 85.10p 19325
15/11/2010 86.00p 86.00p 84.20p 85.10p 16195
12/11/2010 86.10p 86.10p 86.00p 86.00p 0
11/11/2010 85.80p 86.10p 85.80p 86.10p 0
10/11/2010 86.00p 86.00p 84.80p 85.80p 53500
09/11/2010 85.90p 85.90p 84.60p 85.50p 1835
08/11/2010 85.60p 85.90p 84.80p 85.90p 17560
05/11/2010 85.80p 86.40p 85.60p 86.40p 49185
04/11/2010 86.00p 86.40p 85.00p 86.40p 11415
03/11/2010 85.45p 85.45p 85.00p 85.00p 0
02/11/2010 85.50p 85.50p 84.20p 85.45p 17250
01/11/2010 85.50p 85.50p 85.50p 85.50p 0
29/10/2010 85.50p 85.50p 84.20p 85.50p 12755
28/10/2010 84.20p 87.00p 84.20p 85.50p 44430
27/10/2010 84.60p 85.80p 84.60p 85.80p 35850
26/10/2010 86.00p 87.20p 86.00p 86.40p 107230
25/10/2010 85.60p 86.60p 85.60p 86.60p 6000
22/10/2010 85.10p 85.80p 85.10p 85.60p 3920
21/10/2010 84.00p 85.95p 84.00p 85.95p 59400
20/10/2010 84.10p 85.40p 84.10p 85.00p 8195
19/10/2010 84.00p 84.10p 84.00p 84.10p 8195
18/10/2010 84.00p 85.00p 84.00p 85.00p 7770
15/10/2010 85.20p 85.55p 85.00p 85.00p 1160
14/10/2010 84.40p 85.20p 84.40p 85.20p 33565
13/10/2010 84.60p 85.20p 83.45p 85.20p 2905
12/10/2010 85.00p 85.00p 84.60p 84.60p 0
11/10/2010 84.40p 85.85p 84.40p 85.00p 565
08/10/2010 84.50p 84.50p 83.40p 84.40p 11495
07/10/2010 84.80p 84.80p 83.60p 84.50p 19110
06/10/2010 84.60p 84.80p 83.20p 84.80p 33580
05/10/2010 83.20p 83.50p 82.25p 83.50p 7430
04/10/2010 82.25p 82.25p 81.25p 82.20p 24985
01/10/2010 82.00p 82.25p 82.00p 82.25p 5000
30/09/2010 81.55p 82.00p 81.20p 81.90p 31760
29/09/2010 81.35p 81.35p 81.00p 81.30p 21050
28/09/2010 80.50p 80.90p 80.35p 80.90p 12000
27/09/2010 80.20p 80.70p 80.05p 80.50p 60730
24/09/2010 80.20p 80.20p 80.20p 80.20p 0
23/09/2010 80.35p 80.35p 80.20p 80.20p 1305
22/09/2010 79.40p 80.35p 79.40p 80.35p 25410
21/09/2010 80.20p 80.20p 78.44p 80.00p 25065
20/09/2010 80.35p 80.35p 80.20p 80.20p 2880
17/09/2010 80.00p 80.20p 79.09p 80.20p 87285
16/09/2010 79.40p 79.80p 78.44p 79.30p 27645
15/09/2010 79.50p 79.80p 79.00p 79.40p 17280
14/09/2010 79.00p 79.80p 79.00p 79.50p 12375
13/09/2010 79.00p 79.10p 77.49p 79.10p 63850
10/09/2010 77.50p 77.90p 77.50p 77.70p 22500
09/09/2010 76.90p 77.50p 76.60p 77.50p 8815
08/09/2010 77.10p 77.10p 76.04p 76.90p 6430
07/09/2010 77.10p 77.10p 77.10p 77.10p 0
06/09/2010 77.00p 77.63p 77.00p 77.10p 515
03/09/2010 75.80p 77.00p 74.80p 77.00p 62000
02/09/2010 75.40p 75.50p 75.40p 75.50p 0
01/09/2010 74.50p 75.40p 74.45p 75.40p 8010
31/08/2010 74.90p 74.90p 73.85p 74.50p 8090
27/08/2010 74.00p 75.20p 74.00p 74.90p 18325
26/08/2010 74.40p 74.50p 74.00p 74.50p 34640
25/08/2010 75.10p 75.10p 74.65p 74.70p 23000
24/08/2010 75.00p 75.75p 74.80p 75.10p 60480
23/08/2010 75.90p 75.90p 75.50p 75.50p 0
20/08/2010 76.45p 76.45p 75.00p 75.90p 13240
19/08/2010 75.05p 76.45p 75.05p 76.45p 12510
18/08/2010 75.90p 75.90p 75.25p 75.90p 1540

*Close Price adjusted for both dividends and splits