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
15/11/2005 100.00p 100.10p 99.60p 99.60p 261945
14/11/2005 100.10p 100.10p 100.10p 100.10p 26210
11/11/2005 99.90p 100.60p 99.90p 100.10p 38180
10/11/2005 99.80p 99.90p 99.80p 99.90p 0
09/11/2005 99.20p 99.80p 99.20p 99.40p 47760
08/11/2005 99.10p 99.10p 98.40p 99.10p 73310
07/11/2005 98.90p 98.90p 98.90p 98.90p 23640
04/11/2005 99.20p 99.20p 98.90p 98.90p 16455
03/11/2005 99.20p 99.40p 99.00p 99.00p 110000
02/11/2005 99.30p 99.30p 99.20p 99.30p 0
01/11/2005 99.20p 99.20p 99.00p 99.20p 8480
31/10/2005 98.90p 99.20p 98.80p 99.20p 4470
28/10/2005 99.00p 99.00p 98.90p 98.90p 9200
27/10/2005 99.30p 99.40p 99.00p 99.00p 6120
26/10/2005 99.40p 99.40p 99.30p 99.40p 20625
25/10/2005 99.30p 99.40p 99.30p 99.30p 14330
24/10/2005 99.30p 99.40p 99.30p 99.30p 27500
21/10/2005 99.70p 100.20p 99.50p 99.50p 122205
20/10/2005 100.10p 100.10p 100.00p 100.10p 2765
19/10/2005 101.30p 101.60p 100.00p 100.00p 32730
18/10/2005 101.70p 101.70p 101.60p 101.70p 13935
17/10/2005 101.70p 101.70p 101.70p 101.70p 1500
14/10/2005 101.70p 102.00p 101.70p 101.70p 35145
13/10/2005 102.90p 103.20p 101.70p 101.70p 26770
12/10/2005 103.20p 103.20p 103.20p 103.20p 7360
11/10/2005 103.20p 103.20p 103.20p 103.20p 3140
10/10/2005 103.20p 103.20p 103.20p 103.20p 25000
07/10/2005 103.20p 103.20p 103.20p 103.20p 11050
06/10/2005 103.90p 104.80p 103.20p 103.20p 10020
05/10/2005 103.90p 104.80p 103.90p 104.10p 100000
04/10/2005 104.10p 104.40p 104.10p 104.10p 8190
03/10/2005 104.40p 104.40p 104.40p 104.40p 31935
30/09/2005 104.40p 104.80p 104.40p 104.40p 35280
29/09/2005 103.90p 104.40p 103.00p 104.40p 39005
28/09/2005 103.90p 104.60p 103.80p 103.90p 9770
27/09/2005 103.80p 104.60p 103.80p 103.80p 32985
26/09/2005 103.80p 104.60p 103.80p 103.80p 5240
23/09/2005 103.80p 104.60p 103.80p 103.80p 12735
22/09/2005 103.60p 103.80p 103.60p 103.80p 27385
21/09/2005 103.80p 104.60p 103.80p 103.80p 17855
20/09/2005 103.80p 103.80p 103.80p 103.80p 10975
19/09/2005 103.80p 103.80p 103.80p 103.80p 68375
16/09/2005 103.80p 104.60p 103.80p 103.80p 36560
15/09/2005 103.80p 103.80p 103.80p 103.80p 435
14/09/2005 103.80p 103.80p 103.80p 103.80p 2750
13/09/2005 103.30p 103.80p 103.00p 103.80p 322320
12/09/2005 103.00p 103.00p 103.00p 103.00p 26835
09/09/2005 103.00p 103.10p 103.00p 103.00p 43900
08/09/2005 102.70p 103.10p 102.50p 103.10p 59990
07/09/2005 102.50p 102.50p 102.50p 102.50p 41410
06/09/2005 102.50p 102.50p 102.50p 102.50p 7105
05/09/2005 102.50p 102.70p 102.50p 102.50p 11040
02/09/2005 102.70p 102.70p 102.70p 102.70p 26335
01/09/2005 103.00p 103.00p 102.70p 102.70p 12120
31/08/2005 101.50p 102.70p 101.60p 102.70p 214150
30/08/2005 101.70p 101.70p 101.70p 101.70p 18715
29/08/2005 101.70p 101.70p 101.70p 101.70p 0
26/08/2005 101.70p 101.70p 101.70p 101.70p 70420
25/08/2005 101.70p 101.70p 101.70p 101.70p 33290
24/08/2005 101.70p 101.70p 101.70p 101.70p 3295
23/08/2005 101.70p 101.70p 101.50p 101.70p 140110
22/08/2005 101.50p 101.50p 101.50p 101.50p 3600
19/08/2005 101.50p 101.50p 101.50p 101.50p 22410
18/08/2005 101.40p 101.50p 101.30p 101.50p 1500
17/08/2005 101.50p 101.50p 101.50p 101.50p 8685
16/08/2005 101.00p 101.50p 100.80p 101.50p 148935
15/08/2005 100.80p 100.80p 100.80p 100.80p 42730
12/08/2005 100.40p 100.80p 100.20p 100.80p 55690
11/08/2005 100.20p 100.30p 100.20p 100.20p 23530
10/08/2005 100.00p 100.30p 99.70p 100.30p 25500
09/08/2005 99.70p 99.70p 99.60p 99.70p 12640
08/08/2005 99.30p 99.60p 99.10p 99.60p 2990
05/08/2005 99.00p 99.10p 99.00p 99.10p 38800
04/08/2005 98.90p 99.10p 98.70p 99.10p 25290
03/08/2005 98.50p 98.70p 98.20p 98.70p 460735
02/08/2005 98.20p 98.20p 98.20p 98.20p 26925
01/08/2005 98.20p 98.20p 98.20p 98.20p 8015
29/07/2005 98.20p 98.20p 98.10p 98.20p 32540
28/07/2005 97.10p 98.10p 97.00p 98.10p 19500
27/07/2005 97.00p 97.00p 97.00p 97.00p 26320
26/07/2005 97.00p 97.00p 97.00p 97.00p 31040
25/07/2005 97.00p 97.00p 97.00p 97.00p 5500
22/07/2005 97.00p 97.00p 97.00p 97.00p 14955
21/07/2005 97.00p 97.00p 97.00p 97.00p 145
20/07/2005 97.00p 97.00p 97.00p 97.00p 26715
19/07/2005 97.00p 97.10p 97.00p 97.00p 24340
18/07/2005 97.10p 97.10p 97.00p 97.10p 186635
15/07/2005 97.00p 97.00p 97.00p 97.00p 39755
14/07/2005 96.70p 97.00p 96.00p 97.00p 30845
13/07/2005 95.80p 96.00p 95.70p 96.00p 52295
12/07/2005 95.70p 95.70p 95.70p 95.70p 19215
11/07/2005 95.70p 95.70p 95.60p 95.70p 7580
08/07/2005 95.65p 95.70p 95.30p 95.60p 17610
07/07/2005 96.60p 96.70p 95.30p 95.30p 60630
06/07/2005 95.70p 96.70p 95.60p 96.70p 75480
05/07/2005 95.50p 95.60p 95.50p 95.60p 18325
04/07/2005 95.50p 95.50p 95.50p 95.50p 4310
01/07/2005 95.50p 95.50p 95.50p 95.50p 22070
30/06/2005 95.50p 95.50p 95.50p 95.50p 7585
29/06/2005 95.50p 95.50p 95.50p 95.50p 1900
28/06/2005 95.50p 95.50p 95.30p 95.50p 27340
27/06/2005 95.90p 96.00p 95.30p 95.30p 60085
24/06/2005 95.90p 96.10p 95.90p 96.00p 34220
23/06/2005 96.10p 96.10p 96.10p 96.10p 5200
22/06/2005 96.10p 96.10p 96.10p 96.10p 13240
21/06/2005 96.10p 96.10p 96.10p 96.10p 26395
20/06/2005 96.60p 96.70p 95.80p 96.10p 376500
17/06/2005 95.30p 96.70p 94.80p 96.70p 30710
16/06/2005 93.10p 94.80p 92.90p 94.80p 36510
15/06/2005 93.00p 93.00p 92.90p 92.90p 33500
14/06/2005 92.90p 92.90p 92.80p 92.90p 43995
13/06/2005 92.80p 92.80p 92.70p 92.80p 36520
10/06/2005 92.70p 92.70p 92.60p 92.70p 52810
09/06/2005 92.60p 92.60p 92.50p 92.60p 27000
08/06/2005 92.00p 92.50p 91.90p 92.50p 22000
07/06/2005 91.90p 91.90p 91.90p 91.90p 10440
06/06/2005 91.60p 91.90p 91.60p 91.90p 458400
03/06/2005 91.30p 91.30p 91.30p 91.30p 17845
02/06/2005 91.30p 91.30p 91.30p 91.30p 10585
01/06/2005 91.30p 91.30p 91.30p 91.30p 229755
31/05/2005 91.30p 91.30p 91.30p 91.30p 9415
27/05/2005 91.60p 91.70p 91.30p 91.30p 48560
26/05/2005 91.50p 91.60p 91.40p 91.50p 7760
25/05/2005 91.40p 91.50p 91.40p 91.40p 13265
24/05/2005 91.60p 91.60p 91.50p 91.50p 34825
23/05/2005 91.60p 91.60p 91.60p 91.60p 26840
20/05/2005 91.60p 91.70p 91.60p 91.60p 51830
19/05/2005 91.70p 91.70p 91.50p 91.70p 17405
18/05/2005 91.50p 91.50p 91.40p 91.50p 19625
17/05/2005 91.70p 91.70p 91.40p 91.40p 10715
16/05/2005 92.30p 92.50p 92.10p 92.10p 342420
13/05/2005 92.70p 92.80p 92.50p 92.50p 12235
12/05/2005 92.80p 92.80p 92.80p 92.80p 11775
11/05/2005 92.90p 92.90p 92.80p 92.80p 11375
10/05/2005 93.40p 93.60p 92.70p 92.90p 16675
09/05/2005 93.90p 93.90p 93.60p 93.60p 1220435
06/05/2005 93.30p 93.80p 93.00p 93.80p 30010
05/05/2005 93.50p 93.70p 93.50p 93.50p 148600
04/05/2005 93.80p 94.10p 93.60p 93.70p 22250
03/05/2005 94.00p 94.10p 93.60p 94.10p 39510
29/04/2005 93.90p 94.60p 93.60p 93.60p 17500
28/04/2005 94.70p 94.90p 94.60p 94.60p 27690
27/04/2005 95.30p 95.80p 94.80p 94.90p 9090
26/04/2005 95.80p 95.80p 95.80p 95.80p 24035
25/04/2005 95.60p 95.80p 95.50p 95.80p 47795
22/04/2005 96.00p 96.00p 95.70p 95.70p 45490
21/04/2005 95.50p 96.20p 95.50p 95.70p 0
20/04/2005 96.20p 96.20p 96.20p 96.20p 10360
19/04/2005 96.20p 96.30p 96.20p 96.20p 19935
18/04/2005 96.60p 96.70p 96.30p 96.30p 17955
15/04/2005 97.60p 97.60p 97.50p 97.50p 20035
14/04/2005 97.60p 97.60p 97.60p 97.60p 3000
13/04/2005 97.60p 97.90p 97.60p 97.60p 763200
12/04/2005 97.50p 97.90p 97.50p 97.90p 5505
11/04/2005 97.60p 97.90p 97.50p 97.90p 21175
08/04/2005 97.70p 97.70p 97.70p 97.70p 35780
07/04/2005 97.70p 97.70p 97.70p 97.70p 4000
06/04/2005 97.70p 97.90p 97.70p 97.70p 22675
05/04/2005 97.80p 97.90p 97.80p 97.90p 128710
04/04/2005 98.10p 98.20p 97.80p 97.80p 128995
01/04/2005 99.00p 99.30p 98.60p 98.60p 34025
31/03/2005 99.30p 99.50p 99.30p 99.30p 39095
30/03/2005 99.60p 99.60p 99.50p 99.50p 20135
29/03/2005 99.90p 100.00p 99.60p 99.60p 21255
24/03/2005 100.00p 100.10p 100.00p 100.00p 67500
23/03/2005 100.50p 100.50p 100.10p 100.10p 11300
22/03/2005 100.90p 100.90p 100.90p 100.90p 35245
21/03/2005 100.90p 101.10p 100.90p 100.90p 180570
18/03/2005 101.10p 101.10p 101.10p 101.10p 55970
17/03/2005 101.10p 101.10p 101.10p 101.10p 2950
16/03/2005 100.90p 101.10p 100.90p 101.10p 1750
15/03/2005 101.10p 101.10p 101.10p 101.10p 32475
14/03/2005 101.10p 101.10p 100.90p 101.10p 144185
11/03/2005 100.70p 100.90p 100.50p 100.90p 159160
10/03/2005 100.50p 100.80p 100.50p 100.50p 24090
09/03/2005 100.80p 100.90p 100.80p 100.80p 455235
08/03/2005 100.60p 100.90p 100.50p 100.90p 38505
07/03/2005 99.90p 100.50p 99.80p 100.50p 250205
04/03/2005 99.80p 99.80p 99.80p 99.80p 81760
03/03/2005 99.50p 99.80p 99.20p 99.80p 23175
02/03/2005 99.20p 99.20p 99.20p 99.20p 27700
01/03/2005 99.20p 99.20p 99.20p 99.20p 34810
28/02/2005 99.20p 99.40p 99.20p 99.20p 8940
25/02/2005 99.40p 99.40p 99.40p 99.40p 65105
24/02/2005 99.40p 99.40p 99.40p 99.40p 23875
23/02/2005 99.80p 100.00p 99.40p 99.40p 246455
22/02/2005 100.00p 100.00p 99.40p 100.00p 17720
21/02/2005 99.60p 100.00p 99.60p 100.00p 55690
18/02/2005 100.00p 100.10p 99.60p 99.60p 44565
17/02/2005 100.00p 100.00p 99.80p 99.80p 49165
16/02/2005 99.50p 100.00p 99.50p 100.00p 50050
15/02/2005 99.80p 99.80p 99.80p 99.80p 53335
14/02/2005 99.90p 100.10p 99.80p 99.80p 181840
11/02/2005 100.10p 100.10p 100.10p 100.10p 51585
10/02/2005 99.80p 100.10p 99.50p 100.10p 12560
09/02/2005 99.50p 99.50p 99.50p 99.50p 10830
08/02/2005 98.30p 99.50p 98.20p 99.50p 2940
07/02/2005 98.10p 98.20p 98.00p 98.20p 193275
04/02/2005 97.50p 98.00p 97.30p 98.00p 51600
03/02/2005 96.70p 97.30p 96.50p 97.30p 133940

*Close Price adjusted for both dividends and splits