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
19/06/2007 148.40p 148.40p 148.40p 148.40p 77620
18/06/2007 148.40p 148.40p 148.40p 148.40p 13395
15/06/2007 147.00p 147.00p 147.00p 148.40p 4465
14/06/2007 147.70p 148.20p 148.20p 148.40p 0
13/06/2007 148.20p 148.60p 148.60p 147.70p 28190
12/06/2007 148.60p 148.00p 148.00p 148.20p 11920
11/06/2007 148.00p 148.00p 148.00p 148.60p 27355
08/06/2007 148.60p 148.60p 148.00p 148.00p 39895
07/06/2007 150.80p 151.00p 150.80p 150.10p 10000
06/06/2007 151.40p 150.80p 150.80p 149.90p 480
05/06/2007 150.80p 150.80p 150.80p 151.40p 0
04/06/2007 150.80p 150.80p 150.80p 150.80p 1880
01/06/2007 150.60p 151.00p 151.00p 150.80p 109365
31/05/2007 151.00p 150.80p 150.80p 150.60p 6215
30/05/2007 150.80p 150.80p 150.80p 151.00p 15115
29/05/2007 151.40p 151.40p 151.40p 151.80p 11115
25/05/2007 151.40p 151.60p 151.60p 151.40p 22625
24/05/2007 151.60p 151.40p 151.40p 151.40p 4275
23/05/2007 151.40p 151.20p 151.20p 151.60p 5450
22/05/2007 151.40p 151.40p 151.20p 151.40p 21040
21/05/2007 152.50p 152.80p 152.80p 152.20p 6370
18/05/2007 152.80p 152.90p 152.90p 152.50p 9510
17/05/2007 152.90p 152.90p 152.90p 152.80p 20950
16/05/2007 152.40p 152.20p 152.20p 152.90p 13415
15/05/2007 152.20p 152.20p 152.20p 152.40p 33790
14/05/2007 152.20p 152.20p 152.20p 152.30p 32525
11/05/2007 153.00p 152.80p 152.80p 152.20p 1995
10/05/2007 152.80p 152.40p 152.40p 153.00p 17740
09/05/2007 152.40p 152.40p 152.40p 152.80p 250
08/05/2007 152.40p 152.20p 152.20p 152.40p 1285
04/05/2007 152.20p 151.60p 151.60p 152.40p 178415
03/05/2007 151.60p 151.60p 151.20p 152.20p 1210
02/05/2007 151.20p 151.20p 151.20p 151.60p 54675
01/05/2007 151.60p 151.40p 151.40p 151.20p 41705
30/04/2007 151.40p 151.40p 151.40p 151.60p 19545
27/04/2007 151.00p 151.40p 151.00p 151.40p 30585
26/04/2007 149.60p 149.60p 149.60p 149.90p 875
25/04/2007 149.60p 149.60p 149.60p 149.60p 0
24/04/2007 150.00p 150.00p 149.60p 149.60p 37245
23/04/2007 149.60p 149.60p 149.60p 149.60p 1085
20/04/2007 149.00p 149.00p 149.00p 149.60p 14625
19/04/2007 149.60p 149.60p 149.60p 149.00p 7435
18/04/2007 149.20p 149.20p 149.20p 149.60p 5305
17/04/2007 149.40p 149.40p 148.40p 149.20p 28885
16/04/2007 148.40p 148.40p 148.40p 149.40p 34500
13/04/2007 147.50p 147.50p 147.50p 148.40p 16845
12/04/2007 146.90p 146.90p 146.90p 147.50p 67500
11/04/2007 146.80p 146.80p 146.80p 146.90p 51710
10/04/2007 147.00p 146.80p 146.80p 146.80p 24630
05/04/2007 146.80p 146.80p 146.80p 147.00p 22340
04/04/2007 146.40p 146.80p 146.40p 146.80p 271425
03/04/2007 144.80p 145.60p 144.80p 146.60p 80320
02/04/2007 144.60p 144.60p 144.60p 145.10p 65360
30/03/2007 145.00p 145.00p 145.00p 144.60p 19745
29/03/2007 144.10p 144.10p 144.10p 144.30p 5000
28/03/2007 144.10p 144.90p 144.10p 144.10p 23580
27/03/2007 144.40p 144.50p 144.50p 144.90p 14925
26/03/2007 144.50p 144.50p 144.50p 144.40p 97735
23/03/2007 144.40p 145.20p 144.40p 144.50p 45055
22/03/2007 145.20p 145.20p 145.20p 144.40p 62035
21/03/2007 142.30p 142.30p 142.30p 143.20p 35455
20/03/2007 141.00p 141.00p 141.00p 141.40p 9425
19/03/2007 141.00p 141.60p 141.60p 141.00p 46275
16/03/2007 141.40p 141.60p 141.40p 141.00p 67765
15/03/2007 140.40p 140.80p 140.40p 139.80p 142000
14/03/2007 139.20p 139.20p 138.80p 139.20p 32440
13/03/2007 141.00p 141.80p 141.00p 140.90p 8770
12/03/2007 141.80p 141.80p 141.80p 141.00p 70690
09/03/2007 140.00p 140.00p 140.00p 140.70p 158275
08/03/2007 139.40p 139.00p 139.00p 140.30p 17615
07/03/2007 139.00p 139.00p 139.00p 139.40p 3380
06/03/2007 140.00p 140.00p 139.00p 139.00p 115190
05/03/2007 142.00p 143.00p 139.70p 141.00p 58260
02/03/2007 143.00p 143.00p 143.00p 143.10p 31940
01/03/2007 145.20p 145.20p 145.20p 143.70p 710
28/02/2007 146.00p 146.00p 146.00p 146.00p 0
27/02/2007 146.10p 146.10p 146.10p 145.20p 30815
26/02/2007 146.10p 146.00p 146.00p 146.10p 12090
23/02/2007 146.20p 146.20p 146.00p 146.10p 35065
22/02/2007 145.40p 144.60p 144.60p 146.80p 1555
21/02/2007 144.20p 144.60p 144.20p 145.40p 74335
20/02/2007 143.60p 143.60p 143.00p 143.50p 50215
19/02/2007 143.70p 143.70p 143.70p 144.40p 36585
16/02/2007 143.70p 143.00p 143.00p 143.70p 35535
15/02/2007 143.00p 143.00p 142.90p 143.70p 26390
14/02/2007 142.90p 142.90p 142.90p 143.00p 9050
13/02/2007 142.80p 142.80p 142.80p 142.90p 37450
12/02/2007 142.80p 141.80p 141.80p 142.80p 55000
09/02/2007 141.80p 141.80p 141.80p 142.80p 18310
08/02/2007 141.80p 141.80p 141.80p 141.80p 63300
07/02/2007 141.70p 141.70p 141.70p 141.80p 121670
06/02/2007 141.70p 141.70p 141.70p 141.70p 188130
05/02/2007 141.70p 141.60p 141.60p 141.70p 5975
02/02/2007 141.60p 141.60p 141.60p 141.70p 43795
01/02/2007 141.60p 141.60p 141.60p 141.60p 36920
31/01/2007 141.60p 141.60p 141.60p 141.60p 0
30/01/2007 141.60p 141.60p 141.60p 141.60p 16560
29/01/2007 141.60p 141.60p 141.60p 141.60p 8745
26/01/2007 141.60p 141.60p 141.60p 141.60p 17750
25/01/2007 141.60p 141.60p 141.60p 141.60p 3465
24/01/2007 141.60p 141.60p 141.60p 141.60p 31995
23/01/2007 141.60p 141.60p 141.60p 141.60p 35420
22/01/2007 141.60p 141.60p 141.60p 141.60p 0
19/01/2007 140.90p 141.00p 141.00p 141.60p 76295
18/01/2007 141.00p 141.00p 140.90p 140.90p 39300
17/01/2007 139.90p 139.90p 139.90p 140.90p 21900
16/01/2007 140.00p 140.00p 140.00p 139.90p 41010
15/01/2007 140.80p 140.80p 140.80p 140.10p 92775
12/01/2007 140.20p 140.20p 140.20p 140.40p 42475
11/01/2007 139.70p 139.70p 139.70p 140.20p 154240
10/01/2007 140.80p 140.80p 139.60p 139.70p 115880
09/01/2007 141.60p 142.70p 141.10p 141.10p 52460
08/01/2007 140.00p 140.70p 140.00p 139.90p 166165
05/01/2007 138.10p 138.10p 137.70p 138.40p 44035
04/01/2007 137.70p 136.50p 136.50p 138.10p 86685
03/01/2007 136.50p 137.40p 137.40p 137.70p 4725
02/01/2007 137.00p 137.40p 137.00p 136.50p 44665
29/12/2006 136.10p 135.90p 135.90p 136.10p 3500
28/12/2006 135.90p 135.90p 135.90p 136.10p 19440
27/12/2006 135.30p 135.60p 135.60p 135.90p 13300
22/12/2006 135.60p 135.60p 135.60p 135.30p 15785
21/12/2006 134.90p 134.90p 134.00p 135.60p 41280
20/12/2006 133.70p 134.00p 133.70p 134.90p 11150
19/12/2006 132.70p 132.50p 132.50p 133.10p 0
18/12/2006 132.50p 132.50p 132.50p 132.70p 6420
15/12/2006 132.30p 132.30p 132.30p 132.50p 54685
14/12/2006 132.20p 132.20p 132.20p 132.30p 3775
13/12/2006 131.40p 132.70p 131.40p 132.20p 44245
12/12/2006 131.50p 130.90p 130.90p 131.80p 44210
11/12/2006 130.90p 130.90p 130.90p 131.50p 35000
08/12/2006 130.60p 130.20p 130.20p 130.90p 3155
07/12/2006 130.20p 130.00p 130.00p 130.60p 1250
06/12/2006 130.00p 129.40p 129.40p 130.20p 13830
05/12/2006 129.40p 129.40p 129.40p 130.00p 2240
04/12/2006 129.30p 129.20p 129.20p 129.40p 710
01/12/2006 129.20p 129.20p 129.20p 129.30p 17390916
30/11/2006 129.20p 129.60p 129.20p 129.20p 30890
29/11/2006 129.60p 130.10p 129.60p 129.20p 1067460
28/11/2006 130.10p 130.80p 130.10p 129.60p 19095
27/11/2006 129.90p 130.80p 129.30p 130.10p 77570
24/11/2006 128.70p 129.40p 128.70p 129.30p 93825
23/11/2006 127.80p 128.10p 127.80p 127.60p 70700
22/11/2006 128.10p 128.10p 128.10p 127.80p 18970
21/11/2006 127.60p 127.60p 127.60p 128.10p 28080
20/11/2006 128.60p 128.60p 128.60p 128.50p 16355
17/11/2006 128.50p 128.50p 128.00p 128.60p 39440
16/11/2006 128.00p 128.00p 128.00p 128.40p 5850
15/11/2006 128.20p 128.20p 128.20p 128.00p 4300
14/11/2006 127.30p 127.30p 127.30p 128.20p 18420
13/11/2006 128.30p 128.30p 128.30p 128.00p 1925
10/11/2006 127.90p 127.90p 127.40p 128.30p 13625
09/11/2006 128.80p 128.80p 128.70p 128.70p 11375
08/11/2006 128.70p 128.70p 128.70p 128.80p 6170
07/11/2006 128.80p 128.90p 128.80p 128.70p 5920
06/11/2006 128.90p 128.90p 128.90p 128.80p 0
03/11/2006 129.10p 129.10p 129.10p 128.90p 16505
02/11/2006 129.10p 129.10p 129.10p 129.10p 0
01/11/2006 129.40p 129.50p 129.40p 129.10p 12180
31/10/2006 129.20p 129.20p 129.20p 129.30p 918415
30/10/2006 128.70p 128.40p 128.40p 128.80p 1157930
27/10/2006 128.40p 128.40p 128.40p 128.70p 983295
26/10/2006 128.00p 128.00p 128.00p 128.50p 961250
25/10/2006 127.20p 127.70p 127.20p 127.70p 915970
24/10/2006 127.00p 127.30p 127.00p 127.30p 541305
23/10/2006 126.30p 126.90p 125.60p 126.90p 300000
20/10/2006 125.60p 126.30p 125.60p 126.30p 551620
19/10/2006 125.10p 125.90p 124.80p 125.90p 400000
18/10/2006 124.20p 125.10p 124.20p 125.10p 262840
17/10/2006 124.60p 124.60p 124.20p 124.40p 443060
16/10/2006 124.50p 124.80p 124.50p 124.80p 460495
13/10/2006 124.70p 124.70p 124.50p 124.50p 397990
12/10/2006 124.20p 124.70p 124.20p 124.70p 412410
11/10/2006 123.70p 124.30p 123.30p 124.30p 341270
10/10/2006 123.30p 123.70p 123.20p 123.70p 421010
09/10/2006 123.20p 123.30p 123.20p 123.30p 425360
06/10/2006 121.80p 122.90p 121.70p 122.90p 627545
05/10/2006 120.50p 121.90p 119.90p 121.90p 490530
04/10/2006 119.90p 120.50p 119.80p 120.50p 700000
03/10/2006 119.80p 119.90p 119.80p 119.90p 444695
02/10/2006 120.20p 120.20p 120.00p 120.10p 510000
29/09/2006 119.60p 120.20p 119.40p 120.20p 507220
28/09/2006 118.80p 119.40p 118.80p 119.40p 308880
27/09/2006 119.00p 119.00p 119.00p 119.00p 265000
26/09/2006 119.00p 119.00p 118.70p 118.70p 341370
25/09/2006 119.20p 119.20p 118.80p 119.00p 292500
22/09/2006 118.60p 118.80p 118.40p 118.80p 280240
21/09/2006 118.80p 118.80p 118.70p 118.80p 393750
20/09/2006 119.10p 119.10p 118.90p 118.90p 300885
19/09/2006 119.00p 119.10p 119.00p 119.10p 290415
18/09/2006 118.90p 119.30p 118.60p 119.30p 300000
15/09/2006 118.60p 118.90p 118.60p 118.90p 191670
14/09/2006 118.20p 118.60p 118.20p 118.60p 206020
13/09/2006 117.80p 118.00p 117.60p 118.00p 227725
12/09/2006 117.00p 117.80p 117.00p 117.80p 211670
11/09/2006 117.00p 117.50p 117.00p 117.50p 205000
08/09/2006 116.00p 117.30p 116.00p 117.30p 215905
07/09/2006 116.20p 116.90p 116.20p 116.90p 221025
06/09/2006 117.30p 117.30p 117.00p 117.30p 200385
05/09/2006 116.80p 117.30p 116.80p 117.30p 355105
04/09/2006 116.80p 117.20p 116.60p 117.20p 262790

*Close Price adjusted for both dividends and splits