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
01/09/2006 116.40p 116.60p 115.50p 116.60p 293625
31/08/2006 116.10p 116.60p 116.00p 116.60p 275000
30/08/2006 115.80p 116.10p 115.80p 116.10p 278070
29/08/2006 115.40p 115.80p 115.40p 115.60p 635955
25/08/2006 115.40p 115.80p 115.40p 115.80p 538425
24/08/2006 115.50p 115.90p 115.20p 115.90p 502110
23/08/2006 115.20p 115.50p 115.20p 115.50p 25000
22/08/2006 114.70p 115.80p 114.70p 115.80p 12580
21/08/2006 114.50p 114.70p 114.50p 114.70p 32590
18/08/2006 113.40p 114.30p 113.40p 114.30p 74015
17/08/2006 113.10p 113.10p 112.70p 113.10p 763370
16/08/2006 112.70p 113.10p 112.70p 113.10p 1034645
15/08/2006 112.60p 112.80p 112.60p 112.80p 506065
14/08/2006 112.90p 113.60p 113.00p 113.00p 500000
11/08/2006 113.60p 113.60p 112.90p 112.90p 62440
10/08/2006 114.40p 114.40p 114.30p 114.30p 7000
09/08/2006 114.40p 114.40p 114.40p 114.40p 16250
08/08/2006 114.00p 114.40p 114.00p 114.40p 106605
07/08/2006 113.20p 114.40p 113.20p 114.40p 37170
04/08/2006 113.60p 114.10p 113.60p 114.10p 281185
03/08/2006 114.00p 114.00p 113.30p 113.30p 370850
02/08/2006 113.20p 113.80p 113.20p 113.80p 117365
01/08/2006 113.40p 114.00p 113.40p 114.00p 401145
31/07/2006 113.70p 113.70p 112.60p 113.60p 0
28/07/2006 112.60p 113.70p 111.90p 113.70p 166265
27/07/2006 111.90p 112.60p 111.90p 112.60p 130500
26/07/2006 111.40p 112.00p 111.40p 112.00p 258930
25/07/2006 111.00p 111.20p 110.50p 111.20p 61565
24/07/2006 110.80p 110.80p 110.80p 110.80p 2320
21/07/2006 111.20p 111.20p 110.80p 110.80p 30370
20/07/2006 110.50p 111.20p 109.40p 111.20p 4975
19/07/2006 109.40p 110.50p 108.80p 110.50p 25000
18/07/2006 108.80p 109.40p 108.80p 109.40p 36055
17/07/2006 109.30p 109.40p 109.30p 109.40p 33780
14/07/2006 108.80p 109.60p 108.80p 109.30p 14230
13/07/2006 109.60p 109.60p 108.80p 108.80p 27730
12/07/2006 109.60p 109.60p 109.20p 109.60p 44950
11/07/2006 108.80p 109.60p 108.80p 109.60p 148360
10/07/2006 109.30p 109.50p 109.30p 109.50p 9495
07/07/2006 109.20p 109.30p 109.10p 109.30p 5265
06/07/2006 109.10p 109.20p 109.10p 109.20p 0
05/07/2006 108.40p 109.10p 108.40p 109.10p 54000
04/07/2006 108.70p 108.90p 108.70p 108.90p 16115
03/07/2006 108.10p 108.70p 107.60p 108.70p 12500
30/06/2006 107.60p 108.10p 106.70p 108.10p 21990
29/06/2006 106.70p 107.60p 106.70p 107.60p 2515
28/06/2006 107.60p 107.60p 107.20p 107.20p 0
27/06/2006 107.50p 107.60p 107.50p 107.60p 19135
26/06/2006 107.60p 107.60p 107.50p 107.50p 43920
23/06/2006 108.00p 108.60p 108.00p 108.60p 17730
22/06/2006 108.20p 108.90p 108.20p 108.90p 2000
21/06/2006 107.60p 108.20p 107.60p 108.20p 10425
20/06/2006 108.60p 108.60p 108.60p 108.60p 27960
19/06/2006 108.60p 108.60p 108.60p 108.60p 13485
16/06/2006 108.40p 108.60p 107.80p 108.60p 27020
15/06/2006 108.00p 108.20p 108.00p 108.20p 25545
14/06/2006 107.80p 107.80p 107.60p 107.60p 5000
13/06/2006 110.00p 110.00p 108.30p 108.30p 8525
12/06/2006 110.00p 110.00p 109.20p 110.00p 0
09/06/2006 109.20p 110.00p 109.20p 110.00p 32390
08/06/2006 109.80p 109.80p 108.30p 109.20p 500
07/06/2006 108.30p 109.80p 108.00p 109.80p 83665
06/06/2006 108.00p 108.30p 108.00p 108.30p 23870
05/06/2006 108.80p 109.20p 108.80p 109.20p 8295
02/06/2006 108.40p 109.40p 108.40p 109.40p 25770
01/06/2006 108.50p 108.90p 108.20p 108.90p 271085
31/05/2006 108.20p 108.50p 108.20p 108.50p 6450
30/05/2006 109.50p 109.60p 109.50p 109.60p 12245
26/05/2006 110.00p 110.30p 109.20p 110.30p 94270
25/05/2006 110.00p 110.00p 109.50p 109.60p 29715
24/05/2006 110.30p 111.00p 110.30p 111.00p 20945
23/05/2006 109.70p 110.40p 109.70p 110.30p 219385
22/05/2006 111.60p 113.00p 109.60p 109.60p 54375
19/05/2006 112.80p 113.00p 112.80p 113.00p 28055
18/05/2006 113.60p 113.60p 112.80p 112.90p 25030
17/05/2006 116.00p 116.00p 114.30p 114.30p 1185000
16/05/2006 115.40p 115.40p 114.00p 114.80p 90460
15/05/2006 118.40p 118.40p 115.70p 115.70p 64990
12/05/2006 118.60p 119.50p 118.60p 119.50p 259125
11/05/2006 119.00p 119.00p 118.60p 118.60p 56550
10/05/2006 119.90p 119.90p 118.80p 119.40p 80915
09/05/2006 118.80p 119.20p 118.80p 119.20p 34550
08/05/2006 118.80p 119.20p 118.80p 119.20p 6090
05/05/2006 119.00p 119.20p 118.80p 118.80p 24505
04/05/2006 118.00p 118.30p 118.00p 118.30p 12280
03/05/2006 119.40p 119.60p 118.00p 118.30p 35000
02/05/2006 118.90p 119.10p 118.90p 119.10p 77215
28/04/2006 118.40p 118.90p 118.40p 118.90p 50910
27/04/2006 118.60p 118.90p 118.60p 118.90p 30115
26/04/2006 117.90p 119.00p 117.90p 119.00p 41640
25/04/2006 117.00p 117.50p 117.00p 117.50p 449105
24/04/2006 117.20p 117.20p 116.90p 116.90p 59750
21/04/2006 116.80p 117.50p 116.80p 117.50p 59620
20/04/2006 116.20p 116.80p 116.20p 116.40p 62695
19/04/2006 116.60p 116.80p 116.20p 116.80p 13650
18/04/2006 115.90p 116.40p 115.90p 116.40p 5080
13/04/2006 115.90p 116.30p 115.90p 116.20p 14000
12/04/2006 116.30p 116.30p 115.90p 115.90p 4405
11/04/2006 116.60p 116.60p 116.00p 116.30p 23395
10/04/2006 116.90p 117.00p 116.90p 117.00p 504075
07/04/2006 117.10p 117.10p 116.90p 116.90p 10525
06/04/2006 116.60p 117.10p 116.60p 117.10p 691260
05/04/2006 116.80p 116.80p 116.60p 116.60p 5790
04/04/2006 116.20p 116.80p 116.20p 116.80p 1030240
03/04/2006 116.80p 117.00p 116.30p 116.30p 145025
31/03/2006 115.60p 117.00p 115.60p 116.80p 180105
30/03/2006 115.10p 115.50p 115.10p 115.50p 259695
29/03/2006 114.70p 115.10p 114.70p 115.10p 274845
28/03/2006 114.90p 115.00p 114.90p 115.00p 46475
27/03/2006 115.10p 115.10p 115.00p 115.00p 8865
24/03/2006 114.80p 115.10p 114.80p 115.10p 69470
23/03/2006 116.30p 116.30p 115.40p 115.40p 5580
22/03/2006 116.00p 116.30p 116.00p 116.30p 29625
21/03/2006 115.00p 115.80p 115.00p 115.80p 101800
20/03/2006 115.60p 115.60p 115.60p 115.60p 168200
17/03/2006 115.00p 115.40p 115.00p 115.40p 29030
16/03/2006 114.20p 114.70p 114.20p 114.70p 12280
15/03/2006 112.80p 114.20p 112.80p 114.20p 17645
14/03/2006 112.20p 112.80p 112.20p 112.80p 206685
13/03/2006 112.40p 112.80p 112.00p 112.80p 21775
10/03/2006 110.20p 112.40p 110.20p 112.40p 276590
09/03/2006 110.30p 111.10p 110.30p 111.10p 189415
08/03/2006 112.40p 112.40p 110.30p 111.40p 227675
07/03/2006 113.60p 113.60p 113.00p 113.20p 18920
06/03/2006 113.00p 113.60p 113.00p 113.60p 35785
03/03/2006 112.80p 113.00p 112.80p 113.00p 20040
02/03/2006 113.20p 113.20p 112.80p 112.80p 27320
01/03/2006 113.80p 113.90p 113.80p 113.90p 24780
28/02/2006 113.50p 113.50p 113.20p 113.20p 27385
27/02/2006 113.20p 113.50p 113.20p 113.50p 20250
24/02/2006 112.80p 112.80p 112.40p 112.40p 64945
23/02/2006 112.20p 112.20p 112.20p 112.20p 1435
22/02/2006 111.80p 112.20p 111.80p 112.20p 20670
21/02/2006 111.80p 112.20p 111.80p 112.20p 13700
20/02/2006 111.80p 112.80p 111.80p 112.20p 73520
17/02/2006 111.00p 112.10p 111.00p 112.10p 35070
16/02/2006 111.00p 111.40p 111.00p 111.00p 8080
15/02/2006 111.20p 111.40p 111.00p 111.00p 2136135
14/02/2006 110.00p 111.20p 110.00p 110.50p 104065
13/02/2006 109.10p 109.50p 108.90p 109.50p 2010
10/02/2006 108.90p 109.10p 108.70p 109.10p 43560
09/02/2006 108.70p 108.90p 108.70p 108.90p 7795
08/02/2006 108.70p 108.70p 108.70p 108.70p 261005
07/02/2006 110.40p 110.40p 108.70p 108.70p 1070455
06/02/2006 110.00p 110.40p 109.30p 109.60p 95810
03/02/2006 109.20p 109.30p 109.20p 109.30p 31815
02/02/2006 109.30p 109.30p 108.80p 109.20p 255765
01/02/2006 108.80p 108.80p 108.80p 108.80p 5000
31/01/2006 108.00p 108.80p 107.60p 108.80p 550375
30/01/2006 109.20p 109.20p 108.80p 108.80p 375000
27/01/2006 108.00p 109.20p 107.60p 109.10p 67490
26/01/2006 107.60p 107.80p 107.20p 107.80p 30915
25/01/2006 105.20p 108.00p 105.20p 107.50p 585015
24/01/2006 105.80p 106.00p 102.00p 105.60p 28835
23/01/2006 106.00p 106.00p 105.70p 105.70p 2500
20/01/2006 104.60p 106.00p 104.60p 106.00p 139805
19/01/2006 104.00p 105.00p 104.00p 105.00p 30800
18/01/2006 104.00p 105.70p 104.00p 104.50p 20325
17/01/2006 105.00p 105.70p 105.00p 105.70p 24980
16/01/2006 104.00p 105.70p 104.00p 105.70p 682095
13/01/2006 103.00p 104.00p 103.00p 103.80p 49045
12/01/2006 102.80p 103.00p 102.70p 103.00p 2398020
11/01/2006 102.70p 102.70p 102.00p 102.70p 2083160
10/01/2006 102.20p 102.80p 102.00p 102.80p 144235
09/01/2006 101.00p 102.60p 101.00p 102.60p 780760
06/01/2006 100.60p 102.10p 100.80p 102.10p 830225
05/01/2006 101.00p 101.20p 100.80p 100.80p 109285
04/01/2006 100.80p 101.20p 100.20p 101.20p 118790
03/01/2006 100.20p 100.80p 97.00p 100.20p 41160
30/12/2005 98.80p 100.00p 98.80p 100.00p 211525
29/12/2005 98.40p 99.00p 98.30p 99.00p 69260
28/12/2005 98.30p 99.80p 98.30p 98.30p 31305
23/12/2005 98.10p 98.30p 98.10p 98.30p 15965
22/12/2005 98.00p 98.10p 97.80p 98.10p 31975
21/12/2005 97.60p 98.10p 97.60p 98.10p 41100
20/12/2005 97.60p 98.00p 97.60p 97.80p 437280
19/12/2005 96.80p 98.00p 96.60p 98.00p 189695
16/12/2005 97.20p 97.40p 96.60p 96.60p 610235
15/12/2005 96.40p 97.80p 96.40p 97.30p 534445
14/12/2005 96.40p 97.20p 96.40p 97.10p 13306945
13/12/2005 96.80p 97.20p 96.80p 96.80p 40900
12/12/2005 97.20p 97.20p 96.80p 97.20p 9590
09/12/2005 96.20p 97.20p 96.20p 97.20p 111570
08/12/2005 97.20p 97.50p 96.20p 97.50p 12460
07/12/2005 97.20p 98.00p 97.20p 97.30p 22695
06/12/2005 99.60p 99.60p 97.30p 97.30p 75165
05/12/2005 99.50p 99.70p 99.50p 99.50p 35310
02/12/2005 99.70p 99.70p 99.40p 99.70p 23125
01/12/2005 99.60p 99.60p 99.40p 99.60p 12515
30/11/2005 100.20p 100.80p 99.60p 99.60p 0
29/11/2005 100.30p 100.30p 100.30p 100.30p 9860
28/11/2005 100.30p 100.30p 100.30p 100.30p 16515
25/11/2005 100.30p 100.80p 100.30p 100.30p 8340
24/11/2005 100.30p 100.30p 100.30p 100.30p 13650
23/11/2005 100.30p 100.30p 100.20p 100.30p 4055
22/11/2005 100.20p 100.30p 100.20p 100.20p 34380
21/11/2005 100.30p 100.30p 100.30p 100.30p 33230
18/11/2005 99.80p 100.30p 99.80p 100.30p 70150
17/11/2005 99.60p 100.00p 99.60p 99.70p 2215
16/11/2005 99.50p 99.60p 99.50p 99.50p 24125

*Close Price adjusted for both dividends and splits