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
16/01/2009 40.50p 40.50p 40.50p 40.50p 17800
15/01/2009 40.90p 40.90p 40.50p 40.50p 14285
14/01/2009 41.10p 41.10p 40.90p 40.90p 14825
13/01/2009 41.10p 41.10p 41.10p 41.10p 11205
12/01/2009 41.10p 41.10p 41.10p 41.10p 580
09/01/2009 41.10p 41.10p 41.10p 41.10p 22610
08/01/2009 41.40p 41.40p 41.10p 41.10p 335
07/01/2009 41.10p 41.40p 41.10p 41.40p 0
06/01/2009 41.00p 41.40p 41.00p 41.10p 39730
05/01/2009 39.40p 39.50p 39.40p 39.50p 0
02/01/2009 39.20p 39.40p 39.20p 39.40p 2205
31/12/2008 40.20p 40.60p 39.20p 39.20p 27900
30/12/2008 38.50p 38.50p 38.50p 38.50p 11290
29/12/2008 38.00p 38.50p 38.00p 38.50p 7720
24/12/2008 37.50p 38.00p 37.50p 38.00p 0
23/12/2008 37.70p 37.70p 37.50p 37.50p 3195
22/12/2008 37.70p 37.70p 37.70p 37.70p 1035
19/12/2008 37.70p 37.70p 37.70p 37.70p 0
18/12/2008 37.70p 37.70p 37.70p 37.70p 3615
17/12/2008 37.30p 37.70p 37.30p 37.70p 0
16/12/2008 36.80p 37.30p 36.80p 37.30p 8280
15/12/2008 37.40p 37.40p 36.20p 36.80p 172540
12/12/2008 36.20p 37.40p 36.20p 37.40p 18085
11/12/2008 39.00p 39.50p 39.00p 39.00p 11620
10/12/2008 39.50p 39.50p 39.50p 39.50p 605
09/12/2008 40.00p 40.00p 37.35p 39.50p 5000
08/12/2008 36.80p 37.35p 36.00p 37.35p 20625
05/12/2008 38.50p 38.50p 37.50p 37.50p 15770
04/12/2008 38.90p 38.90p 38.50p 38.50p 53465
03/12/2008 38.90p 38.90p 38.90p 38.90p 11480
02/12/2008 40.10p 40.10p 38.90p 38.90p 770
01/12/2008 41.70p 41.70p 40.10p 40.10p 5900
28/11/2008 39.20p 41.70p 39.20p 41.70p 22825
27/11/2008 38.00p 39.20p 38.00p 39.20p 12830
26/11/2008 36.40p 36.50p 36.40p 36.50p 1005
25/11/2008 36.80p 36.80p 36.40p 36.40p 51190
24/11/2008 37.00p 37.00p 36.30p 36.80p 20900
21/11/2008 38.60p 38.70p 38.00p 38.70p 12000
20/11/2008 40.00p 40.10p 40.00p 40.10p 5000
19/11/2008 42.00p 42.00p 38.60p 41.00p 88105
18/11/2008 43.40p 43.40p 43.00p 43.00p 1180
17/11/2008 43.00p 43.40p 41.80p 43.40p 30000
14/11/2008 43.70p 43.70p 43.70p 43.70p 625
13/11/2008 45.20p 45.20p 43.70p 43.70p 34905
12/11/2008 48.20p 48.20p 48.00p 48.00p 290
11/11/2008 48.00p 48.70p 47.00p 48.20p 11330
10/11/2008 47.50p 48.70p 47.50p 48.70p 3455
07/11/2008 47.50p 47.50p 47.50p 47.50p 80500
06/11/2008 48.10p 48.10p 47.50p 47.50p 4675
05/11/2008 46.80p 48.10p 46.80p 48.10p 11190
04/11/2008 48.40p 48.40p 48.40p 48.40p 0
03/11/2008 48.25p 48.40p 48.25p 48.40p 0
31/10/2008 48.25p 48.25p 48.25p 48.25p 2160
30/10/2008 48.00p 48.25p 47.40p 48.25p 40350
29/10/2008 49.60p 49.60p 48.75p 48.75p 13750
28/10/2008 50.30p 50.30p 50.20p 50.20p 10295
27/10/2008 50.30p 50.30p 50.30p 50.30p 0
24/10/2008 52.00p 52.00p 49.90p 50.30p 35580
23/10/2008 53.00p 54.40p 53.00p 54.40p 3000
22/10/2008 55.30p 55.30p 54.40p 54.40p 0
21/10/2008 54.65p 55.30p 54.65p 55.30p 8970
20/10/2008 54.00p 54.65p 54.00p 54.65p 2500
17/10/2008 54.00p 54.65p 54.00p 54.65p 2705
16/10/2008 57.10p 57.10p 54.00p 54.00p 2675
15/10/2008 58.00p 60.00p 57.10p 57.10p 18750
14/10/2008 61.00p 61.00p 60.00p 60.00p 21300
13/10/2008 56.40p 58.50p 56.40p 58.50p 0
10/10/2008 57.10p 57.10p 55.60p 56.40p 22885
09/10/2008 59.50p 60.60p 59.50p 60.60p 0
08/10/2008 61.00p 61.00p 58.80p 59.50p 23320
07/10/2008 65.80p 65.80p 64.40p 64.40p 12500
06/10/2008 68.00p 68.00p 66.40p 67.00p 25000
03/10/2008 70.30p 70.30p 70.30p 70.30p 150
02/10/2008 70.20p 70.30p 70.20p 70.30p 0
01/10/2008 68.80p 70.20p 68.80p 70.20p 4225
30/09/2008 72.20p 72.20p 69.70p 69.70p 30800
29/09/2008 74.20p 74.20p 71.90p 72.20p 33000
26/09/2008 77.30p 77.30p 77.00p 77.00p 5225
25/09/2008 77.30p 77.30p 77.30p 77.30p 2250
24/09/2008 77.70p 77.70p 77.30p 77.30p 0
23/09/2008 78.30p 78.30p 77.70p 77.70p 0
22/09/2008 77.00p 78.30p 77.00p 78.30p 520
19/09/2008 77.60p 78.30p 77.60p 78.30p 0
18/09/2008 77.60p 77.60p 77.60p 77.60p 15400
17/09/2008 78.90p 78.90p 78.85p 78.85p 0
16/09/2008 80.70p 80.70p 78.90p 78.90p 795
15/09/2008 82.90p 82.90p 80.70p 80.70p 0
12/09/2008 82.60p 82.90p 82.60p 82.90p 6685
11/09/2008 82.60p 82.60p 82.60p 82.60p 355
10/09/2008 83.00p 83.00p 82.00p 82.60p 10085
09/09/2008 84.00p 84.00p 83.40p 83.40p 18750
08/09/2008 83.00p 84.00p 83.00p 84.00p 5000
05/09/2008 82.70p 82.70p 82.70p 82.70p 6775
04/09/2008 82.70p 82.70p 82.70p 82.70p 25000
03/09/2008 82.75p 82.75p 82.70p 82.70p 5180
02/09/2008 82.30p 82.75p 82.30p 82.75p 20540
01/09/2008 81.85p 81.85p 81.35p 81.35p 0
29/08/2008 80.80p 82.00p 80.80p 81.85p 20000
28/08/2008 79.10p 79.40p 79.10p 79.40p 3735
27/08/2008 79.40p 79.40p 79.10p 79.10p 4480
26/08/2008 79.40p 79.40p 79.40p 79.40p 19185
22/08/2008 79.30p 79.40p 79.30p 79.40p 12750
21/08/2008 79.90p 79.90p 79.30p 79.30p 3235
20/08/2008 79.90p 79.90p 79.90p 79.90p 1400
19/08/2008 80.70p 80.70p 79.90p 79.90p 1925
18/08/2008 80.70p 80.70p 80.70p 80.70p 0
15/08/2008 80.00p 80.70p 80.00p 80.70p 6610
14/08/2008 80.30p 80.30p 80.00p 80.00p 6000
13/08/2008 80.20p 80.30p 80.20p 80.30p 2595
12/08/2008 80.20p 80.20p 80.20p 80.20p 0
11/08/2008 80.20p 80.20p 80.20p 80.20p 10000
08/08/2008 80.20p 80.20p 80.20p 80.20p 51500
07/08/2008 79.80p 80.20p 79.80p 80.20p 0
06/08/2008 79.40p 79.80p 79.40p 79.80p 13290
05/08/2008 78.90p 79.40p 78.90p 79.40p 15000
04/08/2008 79.00p 79.00p 78.90p 78.90p 46000
01/08/2008 79.40p 79.40p 79.00p 79.00p 11855
31/07/2008 79.40p 79.40p 79.40p 79.40p 3135
30/07/2008 80.75p 80.75p 79.40p 79.40p 5670
29/07/2008 79.60p 79.60p 79.20p 79.20p 790
28/07/2008 79.65p 79.65p 79.60p 79.60p 9395
25/07/2008 80.00p 80.00p 79.65p 79.65p 1265
24/07/2008 80.00p 80.00p 80.00p 80.00p 2260
23/07/2008 78.00p 80.00p 78.00p 80.00p 40600
22/07/2008 77.00p 77.40p 77.00p 77.40p 9215
21/07/2008 76.40p 76.90p 76.40p 76.90p 50
18/07/2008 76.50p 76.50p 76.40p 76.40p 8750
17/07/2008 75.70p 76.50p 75.70p 76.50p 27885
16/07/2008 76.80p 76.80p 75.70p 75.70p 1980
15/07/2008 77.10p 77.10p 76.80p 76.80p 1420
14/07/2008 77.00p 77.10p 77.00p 77.10p 0
11/07/2008 76.80p 77.00p 76.80p 77.00p 8980
10/07/2008 79.60p 80.80p 77.50p 77.50p 21220
09/07/2008 80.80p 80.80p 80.80p 80.80p 5290
08/07/2008 81.00p 81.00p 80.80p 80.80p 440
07/07/2008 81.00p 81.00p 81.00p 81.00p 0
04/07/2008 80.00p 81.00p 80.00p 81.00p 6500
03/07/2008 81.80p 83.30p 81.80p 82.20p 18685
02/07/2008 83.20p 85.00p 83.20p 83.30p 5000
01/07/2008 85.20p 85.20p 85.00p 85.00p 3105
30/06/2008 85.20p 85.20p 85.20p 85.20p 22750
27/06/2008 89.40p 89.40p 89.30p 89.30p 16385
26/06/2008 89.00p 89.40p 88.60p 89.40p 27810
25/06/2008 89.80p 90.50p 89.80p 90.50p 24930
24/06/2008 89.80p 91.40p 89.80p 91.30p 4000
23/06/2008 91.00p 91.40p 91.00p 91.40p 10000
20/06/2008 91.00p 91.00p 91.00p 91.00p 15450
19/06/2008 91.50p 91.50p 91.00p 91.00p 0
18/06/2008 90.80p 91.50p 90.20p 91.50p 40600
17/06/2008 93.10p 93.10p 92.50p 92.50p 11995
16/06/2008 93.10p 93.10p 93.10p 93.10p 0
13/06/2008 91.80p 93.10p 91.80p 93.10p 5000
12/06/2008 93.80p 93.80p 93.30p 93.30p 8290
11/06/2008 92.40p 93.80p 92.40p 93.80p 30300
10/06/2008 95.60p 95.60p 94.00p 94.00p 540
09/06/2008 94.30p 94.30p 94.00p 94.00p 0
06/06/2008 94.60p 94.60p 94.30p 94.30p 6700
05/06/2008 94.90p 94.90p 94.60p 94.60p 2040
04/06/2008 94.90p 94.90p 94.90p 94.90p 995
03/06/2008 94.90p 94.90p 94.90p 94.90p 1105
02/06/2008 93.20p 94.90p 93.20p 94.90p 650
30/05/2008 94.90p 94.90p 94.80p 94.80p 3075
29/05/2008 95.40p 95.40p 94.90p 94.90p 20750
28/05/2008 95.50p 95.50p 95.40p 95.40p 0
27/05/2008 94.80p 96.60p 94.40p 95.50p 25070
23/05/2008 95.70p 96.60p 95.70p 96.60p 0
22/05/2008 96.60p 96.60p 95.70p 95.70p 1295
21/05/2008 95.60p 96.60p 95.60p 96.60p 11605
20/05/2008 97.00p 97.00p 97.00p 97.00p 5375
19/05/2008 97.00p 97.00p 97.00p 97.00p 0
16/05/2008 97.00p 97.00p 97.00p 97.00p 3815
15/05/2008 97.00p 97.00p 97.00p 97.00p 0
14/05/2008 96.00p 97.00p 96.00p 97.00p 28500
13/05/2008 96.40p 97.20p 96.40p 97.20p 15980
12/05/2008 95.60p 96.40p 95.60p 96.40p 1500
09/05/2008 95.60p 95.60p 95.60p 95.60p 4950
08/05/2008 97.40p 97.40p 95.60p 95.60p 4615
07/05/2008 95.20p 95.90p 95.20p 95.90p 1105
06/05/2008 94.60p 95.20p 94.60p 95.20p 20775
02/05/2008 92.60p 93.80p 92.60p 93.80p 18585
01/05/2008 92.60p 92.60p 92.60p 92.60p 0
30/04/2008 92.60p 92.60p 92.60p 92.60p 0
29/04/2008 92.60p 92.60p 92.60p 92.60p 26020
28/04/2008 92.30p 92.60p 92.30p 92.60p 6650
25/04/2008 92.80p 92.80p 92.30p 92.30p 18540
24/04/2008 92.80p 92.80p 92.80p 92.80p 2130
23/04/2008 92.40p 93.20p 92.40p 92.80p 5000
22/04/2008 93.20p 93.20p 93.20p 93.20p 10905
21/04/2008 93.20p 93.20p 93.20p 93.20p 0
18/04/2008 91.30p 93.20p 91.30p 93.20p 26290
17/04/2008 91.30p 91.30p 91.30p 91.30p 0
16/04/2008 91.40p 91.40p 91.30p 91.30p 0
15/04/2008 91.00p 91.40p 91.00p 91.40p 20125
14/04/2008 91.80p 91.80p 91.40p 91.40p 4355
11/04/2008 92.30p 92.30p 91.80p 91.80p 0
10/04/2008 92.30p 92.30p 92.30p 92.30p 0
09/04/2008 92.30p 92.30p 92.30p 92.30p 13820
08/04/2008 91.60p 92.30p 90.60p 92.30p 10820
07/04/2008 91.90p 92.80p 91.90p 92.80p 1000
04/04/2008 91.55p 91.90p 91.55p 91.90p 6175

*Close Price adjusted for both dividends and splits