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
30/10/2009 72.40p 72.40p 72.30p 72.30p 9225
29/10/2009 72.90p 72.90p 72.40p 72.40p 8050
28/10/2009 73.00p 73.00p 72.90p 72.90p 0
27/10/2009 73.00p 73.00p 73.00p 73.00p 9465
26/10/2009 72.80p 73.00p 72.80p 73.00p 2550
23/10/2009 73.40p 73.40p 72.80p 72.80p 21710
22/10/2009 73.40p 73.40p 73.00p 73.00p 30
21/10/2009 73.40p 73.40p 73.40p 73.40p 19160
20/10/2009 73.50p 73.50p 73.40p 73.40p 14860
19/10/2009 73.30p 73.50p 73.30p 73.50p 0
16/10/2009 72.00p 73.30p 72.00p 73.30p 29000
15/10/2009 73.30p 73.30p 73.20p 73.20p 45
14/10/2009 73.30p 73.30p 73.30p 73.30p 2750
13/10/2009 73.10p 73.30p 73.10p 73.30p 2890
12/10/2009 73.20p 73.20p 73.10p 73.10p 0
09/10/2009 72.90p 73.20p 72.90p 73.20p 5500
08/10/2009 72.70p 72.90p 72.70p 72.90p 53995
07/10/2009 72.60p 72.70p 72.60p 72.70p 6550
06/10/2009 73.60p 73.60p 72.60p 72.60p 15565
05/10/2009 72.90p 72.90p 72.70p 72.70p 17400
02/10/2009 73.40p 73.40p 72.90p 72.90p 7740
01/10/2009 73.40p 73.40p 73.40p 73.40p 20980
30/09/2009 73.40p 73.40p 73.40p 73.40p 10000
29/09/2009 73.30p 73.40p 73.30p 73.40p 27715
28/09/2009 73.40p 73.40p 73.30p 73.30p 43650
25/09/2009 73.30p 73.40p 73.30p 73.40p 9005
24/09/2009 72.00p 73.30p 72.00p 73.30p 26090
23/09/2009 73.50p 73.50p 73.50p 73.50p 0
22/09/2009 73.00p 73.50p 73.00p 73.50p 605
21/09/2009 72.60p 73.00p 72.60p 73.00p 26325
18/09/2009 73.90p 74.20p 73.90p 74.20p 3295
17/09/2009 73.00p 73.90p 73.00p 73.90p 40000
16/09/2009 71.80p 73.00p 71.80p 73.00p 76500
15/09/2009 71.30p 71.80p 71.30p 71.80p 2020
14/09/2009 72.00p 72.00p 71.30p 71.30p 66730
11/09/2009 69.80p 71.45p 69.80p 71.45p 17465
10/09/2009 67.30p 68.90p 67.30p 68.90p 6600
09/09/2009 67.20p 67.30p 67.20p 67.30p 38610
08/09/2009 66.10p 67.20p 66.10p 67.20p 0
07/09/2009 66.00p 66.10p 66.00p 66.10p 0
04/09/2009 66.00p 66.00p 66.00p 66.00p 165
03/09/2009 65.90p 66.00p 65.90p 66.00p 0
02/09/2009 65.40p 65.90p 65.40p 65.90p 9250
01/09/2009 66.00p 66.50p 66.00p 66.50p 14450
28/08/2009 67.80p 67.80p 66.80p 66.80p 1340
27/08/2009 66.60p 66.60p 66.60p 66.60p 44720
26/08/2009 65.60p 66.60p 65.60p 66.60p 12500
25/08/2009 66.80p 67.10p 66.80p 67.10p 17470
24/08/2009 66.60p 66.80p 66.60p 66.80p 1055
21/08/2009 66.40p 66.60p 66.40p 66.60p 6445
20/08/2009 66.40p 66.40p 66.40p 66.40p 1605
19/08/2009 66.40p 66.40p 66.40p 66.40p 19840
18/08/2009 66.80p 66.80p 66.40p 66.40p 500
17/08/2009 66.80p 66.80p 66.80p 66.80p 35140
14/08/2009 67.10p 67.60p 67.10p 67.60p 0
13/08/2009 66.00p 67.10p 66.00p 67.10p 13000
12/08/2009 64.60p 64.60p 64.50p 64.50p 12160
11/08/2009 64.60p 64.60p 64.60p 64.60p 660
10/08/2009 64.10p 64.60p 64.10p 64.60p 0
07/08/2009 64.00p 64.10p 64.00p 64.10p 5000
06/08/2009 62.40p 63.50p 62.40p 63.50p 20000
05/08/2009 62.10p 62.40p 62.10p 62.40p 4175
04/08/2009 62.30p 62.30p 62.10p 62.10p 15710
03/08/2009 61.40p 62.30p 61.40p 62.30p 14575
31/07/2009 60.00p 61.40p 60.00p 61.40p 7980
30/07/2009 59.00p 60.70p 59.00p 60.70p 8750
29/07/2009 59.00p 59.00p 59.00p 59.00p 13455
28/07/2009 58.20p 59.00p 58.20p 59.00p 5410
27/07/2009 57.60p 58.20p 57.60p 58.20p 12000
24/07/2009 57.00p 57.20p 57.00p 57.20p 5000
23/07/2009 56.30p 56.50p 56.30p 56.50p 0
22/07/2009 56.20p 56.30p 56.20p 56.30p 710
21/07/2009 56.10p 56.20p 56.10p 56.20p 1240
20/07/2009 56.10p 56.10p 56.10p 56.10p 2175
17/07/2009 56.10p 56.10p 56.10p 56.10p 4200
16/07/2009 56.00p 56.10p 56.00p 56.10p 5395
15/07/2009 56.00p 56.00p 56.00p 56.00p 25
14/07/2009 55.90p 56.00p 55.90p 56.00p 195
13/07/2009 56.00p 56.00p 55.90p 55.90p 9000
10/07/2009 55.20p 56.00p 55.20p 56.00p 7500
09/07/2009 56.20p 56.20p 55.60p 55.60p 9255
08/07/2009 55.60p 56.20p 55.60p 56.20p 15910
07/07/2009 56.80p 56.80p 56.80p 56.80p 4520
06/07/2009 56.00p 56.80p 56.00p 56.80p 5240
03/07/2009 56.90p 56.90p 56.90p 56.90p 2605
02/07/2009 56.90p 56.90p 56.90p 56.90p 10000
01/07/2009 56.40p 56.90p 56.40p 56.90p 16230
30/06/2009 56.40p 56.40p 56.40p 56.40p 1075
29/06/2009 56.40p 56.40p 56.40p 56.40p 2500
26/06/2009 56.00p 56.00p 56.00p 56.40p 38700
25/06/2009 56.00p 56.00p 56.00p 56.00p 2840
24/06/2009 56.00p 56.00p 56.00p 56.00p 0
23/06/2009 56.20p 56.20p 56.00p 56.00p 10000
22/06/2009 55.40p 56.20p 55.00p 56.20p 15170
19/06/2009 56.50p 56.50p 56.50p 56.50p 0
18/06/2009 56.50p 56.50p 56.50p 56.50p 0
17/06/2009 56.60p 56.60p 56.50p 56.50p 2500
16/06/2009 56.70p 56.70p 56.60p 56.60p 15590
15/06/2009 56.00p 56.70p 56.00p 56.70p 8675
12/06/2009 57.00p 57.30p 57.00p 57.30p 5840
11/06/2009 57.10p 57.10p 56.80p 56.80p 20000
10/06/2009 56.30p 57.10p 56.30p 57.10p 0
09/06/2009 56.30p 56.30p 56.30p 56.30p 4610
08/06/2009 56.00p 56.30p 55.60p 56.30p 15000
05/06/2009 56.00p 56.80p 56.00p 56.80p 17710
04/06/2009 54.50p 54.80p 54.50p 54.80p 4040
03/06/2009 54.40p 54.50p 54.40p 54.50p 0
02/06/2009 54.30p 54.40p 54.30p 54.40p 1445
01/06/2009 54.20p 54.30p 54.20p 54.30p 14770
29/05/2009 53.60p 54.20p 53.60p 54.20p 108030
28/05/2009 54.30p 54.30p 53.60p 53.60p 20955
27/05/2009 54.30p 54.30p 54.30p 54.30p 14450
26/05/2009 54.80p 54.80p 54.30p 54.30p 32070
22/05/2009 54.90p 54.90p 54.80p 54.80p 2355
21/05/2009 54.00p 54.90p 54.00p 54.90p 27265
20/05/2009 54.80p 55.00p 54.80p 55.00p 0
19/05/2009 54.50p 54.80p 54.50p 54.80p 3545
18/05/2009 53.90p 54.50p 53.90p 54.50p 6690
15/05/2009 53.80p 53.90p 53.80p 53.90p 24495
14/05/2009 54.10p 54.10p 53.80p 53.80p 2525
13/05/2009 54.50p 54.50p 54.10p 54.10p 10170
12/05/2009 54.00p 54.50p 52.70p 54.50p 48100
11/05/2009 54.10p 54.80p 54.10p 54.80p 10000
08/05/2009 54.10p 54.10p 54.10p 54.10p 7040
07/05/2009 51.70p 54.10p 51.70p 54.10p 77500
06/05/2009 52.40p 52.40p 51.70p 51.70p 17850
05/05/2009 49.50p 50.60p 49.50p 50.60p 11945
01/05/2009 49.50p 49.50p 49.50p 49.50p 4755
30/04/2009 48.50p 49.50p 48.50p 49.50p 0
29/04/2009 47.70p 48.50p 47.70p 48.50p 90530
28/04/2009 47.60p 47.70p 47.60p 47.70p 12890
27/04/2009 47.10p 47.60p 47.10p 47.60p 0
24/04/2009 44.40p 47.10p 44.40p 47.10p 32600
23/04/2009 44.20p 44.40p 44.20p 44.40p 865
22/04/2009 44.00p 44.20p 44.00p 44.20p 0
21/04/2009 44.10p 44.10p 44.00p 44.00p 0
20/04/2009 42.60p 44.10p 42.60p 44.10p 4300
17/04/2009 41.40p 45.60p 41.40p 44.20p 41790
16/04/2009 40.00p 42.20p 40.00p 42.20p 75000
15/04/2009 39.50p 40.00p 39.50p 40.00p 0
14/04/2009 38.80p 39.50p 38.80p 39.50p 13420
09/04/2009 38.50p 38.80p 38.50p 38.80p 5000
08/04/2009 38.60p 38.60p 38.50p 38.50p 0
07/04/2009 38.00p 38.60p 38.00p 38.60p 9500
06/04/2009 38.40p 38.70p 38.00p 38.70p 15310
03/04/2009 38.40p 38.40p 38.40p 38.40p 78250
02/04/2009 37.20p 38.40p 37.20p 38.40p 67500
01/04/2009 38.00p 38.00p 37.70p 37.70p 84550
31/03/2009 38.05p 38.05p 38.00p 38.00p 58565
30/03/2009 38.40p 38.40p 38.05p 38.05p 112890
27/03/2009 38.20p 38.40p 38.20p 38.40p 49510
26/03/2009 38.05p 38.20p 38.05p 38.20p 114275
25/03/2009 37.90p 38.05p 37.90p 38.05p 2500
24/03/2009 37.80p 37.90p 37.80p 37.90p 620
23/03/2009 37.70p 37.80p 37.70p 37.80p 12790
20/03/2009 37.70p 37.70p 37.70p 37.70p 2870
19/03/2009 36.90p 37.70p 36.90p 37.70p 14430
18/03/2009 36.20p 36.90p 36.20p 36.90p 5915
17/03/2009 37.10p 37.10p 37.10p 37.10p 2535
16/03/2009 37.10p 37.10p 37.10p 37.10p 53035
13/03/2009 36.50p 37.10p 36.50p 37.10p 33090
12/03/2009 36.50p 36.50p 36.50p 36.50p 1670
11/03/2009 36.70p 36.70p 36.50p 36.50p 12285
10/03/2009 36.70p 36.70p 36.70p 36.70p 8250
09/03/2009 36.30p 36.70p 36.30p 36.70p 23790
06/03/2009 36.50p 36.50p 36.30p 36.30p 9770
05/03/2009 36.50p 36.50p 36.50p 36.50p 6760
04/03/2009 36.00p 36.80p 34.90p 36.50p 25925
03/03/2009 33.80p 34.90p 33.80p 34.90p 36640
02/03/2009 34.80p 34.85p 34.80p 34.85p 17895
27/02/2009 34.00p 34.80p 33.60p 34.80p 36320
26/02/2009 34.00p 35.00p 34.00p 35.00p 176260
25/02/2009 36.50p 36.50p 34.50p 34.50p 1875
24/02/2009 36.00p 36.50p 36.00p 36.50p 11730
23/02/2009 38.40p 38.40p 37.00p 37.00p 4255
20/02/2009 37.40p 37.40p 37.20p 37.20p 11690
19/02/2009 37.40p 37.40p 37.40p 37.40p 11745
18/02/2009 38.10p 38.10p 37.40p 37.40p 18770
17/02/2009 38.10p 38.10p 38.10p 38.10p 50000
16/02/2009 37.80p 38.10p 37.80p 38.10p 24415
13/02/2009 38.70p 39.00p 38.70p 39.00p 0
12/02/2009 38.70p 38.70p 38.70p 38.70p 5000
11/02/2009 38.70p 38.70p 38.70p 38.70p 5000
10/02/2009 38.70p 38.70p 38.70p 38.70p 3255
09/02/2009 38.50p 38.70p 38.50p 38.70p 0
06/02/2009 38.50p 38.50p 38.50p 38.50p 8250
05/02/2009 39.10p 39.10p 38.50p 38.50p 33440
04/02/2009 39.60p 39.60p 39.10p 39.10p 37465
03/02/2009 39.60p 39.60p 39.60p 39.60p 430
02/02/2009 40.15p 40.15p 39.60p 39.60p 40175
30/01/2009 40.30p 40.30p 40.15p 40.15p 0
29/01/2009 40.10p 40.30p 40.10p 40.30p 10000
28/01/2009 40.10p 40.10p 40.10p 40.10p 1250
27/01/2009 40.10p 40.10p 40.10p 40.10p 4400
26/01/2009 39.50p 40.10p 39.50p 40.10p 8890
23/01/2009 38.40p 39.50p 38.40p 39.50p 62615
22/01/2009 39.90p 40.10p 39.90p 40.10p 17500
21/01/2009 40.50p 40.50p 39.90p 39.90p 4805
20/01/2009 40.45p 40.50p 40.45p 40.50p 565
19/01/2009 40.50p 40.50p 40.45p 40.45p 11375

*Close Price adjusted for both dividends and splits