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
17/08/2010 75.90p 75.90p 75.05p 75.90p 5100
16/08/2010 75.90p 75.90p 75.20p 75.90p 7200
13/08/2010 75.00p 76.60p 75.00p 75.90p 32140
12/08/2010 75.40p 75.90p 75.20p 75.90p 49775
11/08/2010 76.20p 76.20p 75.60p 76.10p 4170
10/08/2010 76.40p 76.40p 75.80p 76.20p 5500
09/08/2010 76.60p 76.60p 76.13p 76.40p 24475
06/08/2010 76.40p 76.55p 76.10p 76.10p 9250
05/08/2010 76.30p 76.40p 75.66p 76.40p 905
04/08/2010 76.30p 76.50p 76.30p 76.30p 10000
03/08/2010 75.55p 76.35p 75.55p 76.30p 23580
02/08/2010 75.55p 75.55p 75.50p 75.50p 2655
30/07/2010 75.20p 75.50p 75.20p 75.40p 1960
29/07/2010 75.30p 75.30p 74.20p 75.20p 8345
28/07/2010 75.10p 75.35p 75.10p 75.30p 19900
27/07/2010 75.00p 75.20p 75.00p 75.10p 25885
26/07/2010 74.75p 74.75p 74.00p 74.70p 8230
23/07/2010 72.40p 74.40p 72.40p 74.40p 206760
22/07/2010 72.35p 72.70p 72.23p 72.30p 362815
21/07/2010 72.20p 72.40p 72.10p 72.10p 150545
20/07/2010 72.05p 72.20p 72.05p 72.15p 9455
19/07/2010 72.00p 72.20p 71.83p 72.05p 95615
16/07/2010 72.20p 72.20p 72.10p 72.10p 0
15/07/2010 72.20p 72.20p 71.83p 72.20p 21665
14/07/2010 72.05p 72.25p 72.00p 72.25p 21420
13/07/2010 72.05p 72.30p 72.05p 72.30p 35840
12/07/2010 71.45p 72.20p 71.43p 72.20p 57690
09/07/2010 72.10p 72.60p 71.60p 72.40p 20825
08/07/2010 71.70p 72.10p 71.70p 72.10p 0
07/07/2010 71.40p 72.00p 70.90p 71.70p 6300
06/07/2010 71.30p 71.95p 71.30p 71.40p 430
05/07/2010 70.40p 71.30p 70.40p 71.30p 25065
02/07/2010 71.10p 71.30p 70.43p 71.30p 4125
01/07/2010 71.20p 71.20p 70.80p 71.10p 19210
30/06/2010 71.80p 71.80p 71.80p 71.80p 0
29/06/2010 71.80p 71.95p 71.43p 71.80p 16605
28/06/2010 72.00p 72.30p 71.84p 72.30p 6020
25/06/2010 72.40p 72.60p 72.04p 72.40p 31805
24/06/2010 72.50p 72.50p 72.40p 72.40p 0
23/06/2010 72.70p 72.70p 72.50p 72.50p 0
22/06/2010 72.70p 73.00p 72.20p 72.70p 6945
21/06/2010 72.20p 73.00p 71.40p 72.70p 49375
18/06/2010 72.60p 72.60p 72.60p 72.60p 0
17/06/2010 72.45p 72.60p 72.00p 72.60p 45650
16/06/2010 72.60p 72.70p 72.60p 72.70p 0
15/06/2010 72.40p 72.60p 72.07p 72.60p 12195
14/06/2010 72.05p 72.60p 72.00p 72.40p 13495
11/06/2010 71.80p 71.90p 71.80p 71.90p 0
10/06/2010 71.80p 71.80p 71.22p 71.80p 485
09/06/2010 72.20p 72.20p 71.20p 71.80p 17500
08/06/2010 72.20p 72.20p 72.20p 72.20p 0
07/06/2010 72.60p 72.60p 71.40p 72.20p 22950
04/06/2010 73.10p 73.10p 72.60p 72.60p 0
03/06/2010 71.10p 73.40p 71.10p 73.10p 6765
02/06/2010 71.10p 71.10p 69.87p 71.10p 5505
01/06/2010 71.10p 71.10p 71.10p 71.10p 0
28/05/2010 70.60p 71.10p 70.60p 71.10p 0
27/05/2010 70.20p 70.60p 69.87p 70.60p 530
26/05/2010 70.20p 70.20p 70.20p 70.20p 0
25/05/2010 70.60p 70.60p 70.00p 70.20p 10000
24/05/2010 70.90p 71.60p 70.60p 71.40p 51500
21/05/2010 72.10p 72.10p 70.90p 70.90p 8625
20/05/2010 71.20p 72.95p 70.83p 72.10p 13560
19/05/2010 72.60p 72.95p 72.40p 72.40p 90
18/05/2010 72.30p 73.00p 72.30p 72.60p 6845
17/05/2010 72.30p 72.95p 72.30p 72.30p 130
14/05/2010 71.40p 72.95p 71.40p 72.30p 76595
13/05/2010 72.20p 72.70p 72.20p 72.50p 10000
12/05/2010 70.95p 71.45p 70.95p 71.45p 0
11/05/2010 70.40p 70.95p 70.10p 70.95p 42065
10/05/2010 70.45p 72.20p 70.45p 71.60p 16255
07/05/2010 69.80p 71.60p 69.47p 70.90p 31530
06/05/2010 73.45p 74.20p 73.45p 74.20p 6575
05/05/2010 74.30p 74.30p 73.60p 74.30p 51410
04/05/2010 74.85p 75.80p 73.65p 74.30p 117610
30/04/2010 76.80p 76.80p 75.80p 75.80p 4000
29/04/2010 75.80p 76.40p 75.00p 75.80p 15900
28/04/2010 75.20p 75.80p 74.80p 75.80p 19000
27/04/2010 75.45p 76.00p 75.40p 75.90p 15235
26/04/2010 76.20p 76.60p 75.45p 76.10p 11645
23/04/2010 75.40p 76.00p 75.00p 75.65p 29460
22/04/2010 75.80p 75.80p 75.15p 75.40p 13605
21/04/2010 75.20p 75.40p 75.20p 75.40p 13140
20/04/2010 75.20p 75.20p 74.70p 75.20p 3030
19/04/2010 74.80p 75.20p 74.80p 75.20p 55000
16/04/2010 75.10p 75.40p 74.85p 75.30p 16515
15/04/2010 74.85p 75.10p 74.80p 75.10p 49700
14/04/2010 74.90p 75.00p 74.45p 75.00p 4525
13/04/2010 74.80p 75.00p 74.45p 74.90p 12910
12/04/2010 74.70p 75.00p 74.70p 74.80p 7140
09/04/2010 74.80p 74.80p 73.88p 74.70p 22035
08/04/2010 74.30p 74.40p 74.30p 74.40p 275
07/04/2010 74.10p 74.30p 74.10p 74.30p 0
06/04/2010 74.60p 74.60p 73.30p 74.10p 18120
01/04/2010 73.85p 73.85p 73.25p 73.80p 252885
31/03/2010 73.70p 73.70p 73.70p 73.70p 0
30/03/2010 73.70p 74.20p 73.02p 73.70p 23050
29/03/2010 73.40p 74.00p 73.00p 73.70p 13720
26/03/2010 73.30p 73.80p 72.67p 73.40p 51960
25/03/2010 73.00p 73.40p 73.00p 73.30p 2015
24/03/2010 73.00p 73.00p 72.60p 73.00p 4250
23/03/2010 72.65p 73.40p 72.60p 73.00p 26325
22/03/2010 72.70p 73.35p 72.20p 72.90p 55
19/03/2010 72.65p 72.80p 72.20p 72.70p 76025
18/03/2010 72.85p 72.90p 72.65p 72.90p 15925
17/03/2010 72.85p 73.00p 72.80p 73.00p 7560
16/03/2010 72.70p 73.10p 72.25p 72.90p 17940
15/03/2010 72.60p 72.70p 72.25p 72.70p 4205
12/03/2010 72.00p 72.60p 71.60p 72.60p 5380
11/03/2010 71.30p 71.40p 70.80p 71.30p 22225
10/03/2010 71.00p 71.80p 70.65p 71.30p 11895
09/03/2010 70.00p 71.80p 70.00p 71.00p 46705
08/03/2010 69.90p 70.40p 69.62p 70.20p 50535
05/03/2010 69.70p 69.90p 68.82p 69.90p 11760
04/03/2010 69.70p 70.20p 68.80p 69.70p 13240
03/03/2010 69.00p 69.70p 68.80p 69.70p 25375
02/03/2010 69.00p 69.80p 69.00p 69.80p 9630
01/03/2010 69.50p 69.81p 69.02p 69.60p 15235
26/02/2010 68.80p 69.50p 68.80p 69.50p 17615
25/02/2010 69.00p 70.00p 69.00p 69.50p 11810
24/02/2010 69.00p 69.60p 69.00p 69.60p 5000
23/02/2010 70.50p 71.00p 69.80p 70.70p 17410
22/02/2010 70.50p 71.20p 70.50p 70.50p 725
19/02/2010 69.40p 71.13p 69.00p 70.50p 25605
18/02/2010 70.00p 70.00p 69.10p 69.40p 12880
17/02/2010 70.20p 71.20p 70.20p 70.30p 360
16/02/2010 70.10p 71.00p 68.70p 70.20p 13055
15/02/2010 70.10p 70.10p 68.70p 70.10p 4285
12/02/2010 70.10p 71.00p 68.60p 70.10p 25335
11/02/2010 69.60p 70.10p 68.70p 70.10p 295
10/02/2010 69.60p 70.36p 68.70p 69.60p 14585
09/02/2010 69.90p 69.90p 68.70p 69.60p 6790
08/02/2010 69.20p 69.90p 68.60p 69.90p 8575
05/02/2010 70.60p 70.60p 69.50p 70.30p 295
04/02/2010 70.60p 71.40p 70.60p 70.60p 1545
03/02/2010 69.40p 70.60p 69.40p 70.60p 5000
02/02/2010 70.50p 70.50p 69.30p 70.50p 1670
01/02/2010 70.45p 70.50p 69.40p 70.50p 5000
29/01/2010 69.40p 70.45p 69.10p 70.45p 32940
28/01/2010 69.40p 71.00p 69.40p 70.40p 37325
27/01/2010 69.60p 70.60p 69.40p 70.60p 10000
26/01/2010 71.00p 71.00p 69.80p 70.10p 25710
25/01/2010 70.80p 71.00p 70.40p 71.00p 53425
22/01/2010 72.00p 72.00p 71.10p 71.80p 2505
21/01/2010 72.10p 72.60p 71.10p 72.00p 18930
20/01/2010 72.10p 72.10p 71.30p 72.10p 265
19/01/2010 72.10p 72.80p 71.30p 72.10p 24840
18/01/2010 72.10p 72.80p 71.30p 72.10p 12145
15/01/2010 71.60p 72.60p 71.20p 72.10p 21595
14/01/2010 71.20p 72.10p 71.20p 72.10p 3195
13/01/2010 71.60p 72.80p 70.50p 71.80p 13925
12/01/2010 72.00p 72.60p 69.20p 71.60p 43780
11/01/2010 70.80p 72.00p 69.00p 70.50p 61800
08/01/2010 68.10p 69.00p 68.00p 68.70p 159980
07/01/2010 67.90p 68.10p 67.70p 68.10p 2035
06/01/2010 67.00p 68.20p 66.00p 67.90p 16395
05/01/2010 66.80p 68.00p 66.80p 67.00p 79000
04/01/2010 66.60p 66.80p 65.20p 66.80p 13910
31/12/2009 65.20p 66.60p 65.20p 66.60p 11230
30/12/2009 66.60p 66.70p 65.20p 66.70p 2640
29/12/2009 66.50p 67.20p 65.20p 66.60p 4895
24/12/2009 66.40p 67.40p 66.40p 66.50p 9920
23/12/2009 66.40p 67.40p 65.10p 66.40p 7760
22/12/2009 66.40p 67.40p 65.00p 66.40p 8475
21/12/2009 66.40p 66.40p 65.00p 66.40p 6580
18/12/2009 66.70p 66.70p 66.40p 66.40p 0
17/12/2009 66.80p 67.98p 66.70p 66.70p 5430
16/12/2009 66.80p 66.80p 66.80p 66.80p 0
15/12/2009 66.80p 66.80p 66.80p 66.80p 0
14/12/2009 66.80p 66.80p 65.50p 66.80p 1190
11/12/2009 65.80p 67.30p 65.80p 66.80p 17105
10/12/2009 66.40p 67.30p 65.80p 67.30p 18895
09/12/2009 67.70p 67.70p 67.70p 67.70p 0
08/12/2009 68.50p 68.50p 66.60p 67.70p 2935
07/12/2009 69.30p 69.41p 67.80p 68.50p 3350
04/12/2009 70.10p 70.10p 68.60p 69.30p 9380
03/12/2009 70.60p 70.60p 69.30p 70.10p 6195
02/12/2009 72.00p 72.00p 69.40p 70.60p 71000
01/12/2009 72.00p 72.00p 69.62p 72.00p 34025
30/11/2009 70.90p 70.90p 69.80p 70.80p 19330
27/11/2009 70.40p 70.90p 70.00p 70.90p 60130
26/11/2009 72.20p 73.00p 71.00p 72.10p 5615
25/11/2009 72.20p 73.20p 70.80p 72.20p 47955
24/11/2009 71.70p 72.20p 71.20p 72.20p 3000
23/11/2009 71.90p 71.98p 71.00p 71.70p 25200
20/11/2009 71.60p 71.90p 71.60p 71.90p 0
19/11/2009 71.20p 71.60p 71.00p 71.60p 7500
18/11/2009 71.75p 71.85p 71.75p 71.85p 0
17/11/2009 72.00p 72.00p 71.00p 71.75p 14670
16/11/2009 72.00p 72.00p 71.70p 71.70p 0
13/11/2009 71.80p 72.40p 71.02p 72.00p 1770
12/11/2009 71.70p 71.80p 71.00p 71.80p 26000
11/11/2009 71.80p 72.20p 71.00p 71.70p 27505
10/11/2009 71.50p 71.80p 71.50p 71.80p 620
09/11/2009 72.00p 72.00p 71.50p 71.50p 7500
06/11/2009 71.90p 72.30p 71.90p 72.30p 2605
05/11/2009 72.50p 72.50p 71.90p 71.90p 30275
04/11/2009 72.30p 72.50p 72.30p 72.50p 1890
03/11/2009 72.30p 72.30p 72.30p 72.30p 2590
02/11/2009 72.30p 72.30p 72.30p 72.30p 3350

*Close Price adjusted for both dividends and splits