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
02/02/2005 94.70p 96.50p 94.50p 96.50p 85600
01/02/2005 92.60p 94.50p 92.20p 94.50p 28625
31/01/2005 91.70p 92.20p 91.30p 92.20p 87485
28/01/2005 90.50p 91.30p 90.30p 91.30p 203865
27/01/2005 90.30p 90.30p 90.30p 90.30p 63035
26/01/2005 90.30p 90.30p 90.20p 90.30p 76625
25/01/2005 90.10p 90.20p 90.00p 90.20p 90970
24/01/2005 89.70p 90.00p 89.50p 90.00p 90245
21/01/2005 89.50p 89.50p 89.40p 89.50p 54710
20/01/2005 89.20p 89.40p 87.20p 89.40p 50140
19/01/2005 87.65p 88.87p 87.65p 88.70p 50005
18/01/2005 87.40p 87.65p 87.40p 87.65p 187700
17/01/2005 87.30p 87.30p 87.00p 87.30p 44235
14/01/2005 86.60p 87.00p 86.50p 87.00p 50285
13/01/2005 86.50p 86.50p 86.50p 86.50p 39295
12/01/2005 86.50p 86.50p 86.50p 86.50p 69680
11/01/2005 86.45p 86.50p 86.45p 86.45p 56880
10/01/2005 86.40p 86.50p 86.40p 86.50p 22090
07/01/2005 86.50p 86.50p 86.50p 86.50p 60050
06/01/2005 86.40p 86.50p 86.30p 86.50p 80945
05/01/2005 86.30p 86.40p 86.30p 86.30p 54105
04/01/2005 86.40p 86.40p 86.40p 86.40p 51440
31/12/2004 86.30p 86.40p 86.30p 86.40p 70595
30/12/2004 86.20p 86.20p 86.00p 86.20p 46075
29/12/2004 86.00p 86.00p 86.00p 86.00p 18720
24/12/2004 86.00p 86.00p 86.00p 86.00p 8920
23/12/2004 85.90p 85.90p 85.80p 85.90p 21840
22/12/2004 81.50p 85.80p 81.40p 85.80p 12500
21/12/2004 81.20p 81.40p 81.10p 81.40p 51435
20/12/2004 81.10p 81.10p 81.00p 81.10p 53830
17/12/2004 80.90p 81.00p 80.80p 81.00p 39130
16/12/2004 80.60p 80.80p 80.50p 80.80p 84860
15/12/2004 80.50p 80.50p 80.40p 80.50p 750
14/12/2004 80.40p 80.40p 80.30p 80.40p 43570
13/12/2004 80.30p 80.30p 80.30p 80.30p 0
10/12/2004 80.30p 80.30p 80.30p 80.30p 57035
09/12/2004 80.30p 80.30p 80.30p 80.30p 16180
08/12/2004 80.30p 80.30p 80.30p 80.30p 625
07/12/2004 80.30p 80.30p 80.30p 80.30p 97185
06/12/2004 80.30p 80.40p 80.30p 80.30p 141860
03/12/2004 80.40p 80.40p 80.40p 80.40p 17005
02/12/2004 80.40p 80.40p 80.40p 80.40p 11310
01/12/2004 80.40p 80.40p 80.40p 80.40p 17395
30/11/2004 80.40p 80.40p 80.40p 80.40p 24210
29/11/2004 80.30p 80.40p 80.20p 80.40p 61585
26/11/2004 80.20p 80.20p 80.20p 80.20p 62685
25/11/2004 80.30p 80.30p 80.20p 80.20p 46885
24/11/2004 80.20p 80.20p 80.20p 80.20p 21345
23/11/2004 80.20p 80.20p 80.20p 80.20p 42080
22/11/2004 80.20p 80.20p 80.20p 80.20p 40275
19/11/2004 80.20p 80.20p 80.20p 80.20p 41300
18/11/2004 80.20p 80.20p 80.20p 80.20p 72515
17/11/2004 80.20p 80.20p 80.20p 80.20p 9435
16/11/2004 80.20p 80.20p 80.20p 80.20p 39170
15/11/2004 80.20p 80.20p 80.20p 80.20p 3980
12/11/2004 80.10p 80.10p 80.00p 80.10p 44700
11/11/2004 79.90p 80.00p 79.80p 80.00p 11235
10/11/2004 79.50p 79.80p 79.40p 79.80p 42225
09/11/2004 79.40p 79.40p 79.40p 79.40p 38270
08/11/2004 79.40p 79.40p 79.40p 79.40p 55740
05/11/2004 79.10p 79.40p 78.90p 79.40p 63405
04/11/2004 78.90p 78.90p 78.80p 78.90p 83455
03/11/2004 78.80p 78.80p 78.80p 78.80p 14240
02/11/2004 78.90p 78.90p 78.70p 78.80p 89315
01/11/2004 78.60p 78.70p 78.60p 78.70p 19070
29/10/2004 78.40p 78.60p 78.40p 78.60p 10800
28/10/2004 78.60p 78.60p 78.50p 78.60p 62640
27/10/2004 78.40p 78.50p 78.30p 78.50p 4160
26/10/2004 78.30p 78.30p 78.30p 78.30p 32255
25/10/2004 78.30p 78.30p 78.30p 78.30p 97440
22/10/2004 78.30p 78.30p 78.30p 78.30p 46595
21/10/2004 78.30p 78.30p 78.30p 78.30p 139995
20/10/2004 78.30p 78.40p 78.30p 78.30p 32965
19/10/2004 78.30p 78.50p 78.20p 78.40p 405550
18/10/2004 78.20p 78.20p 78.20p 78.20p 40425
15/10/2004 78.20p 78.20p 78.10p 78.20p 46520
14/10/2004 78.00p 78.10p 78.00p 78.10p 64855
13/10/2004 78.10p 78.10p 78.10p 78.10p 10295
12/10/2004 78.10p 78.30p 78.10p 78.10p 83600
11/10/2004 78.30p 78.30p 78.30p 78.30p 65405
08/10/2004 78.30p 78.30p 78.30p 78.30p 33520
07/10/2004 78.20p 78.30p 78.10p 78.30p 93445
06/10/2004 78.10p 78.10p 78.10p 78.10p 13250
05/10/2004 78.00p 78.10p 78.00p 78.10p 30450
04/10/2004 77.50p 78.00p 77.00p 78.00p 7235
01/10/2004 76.70p 77.00p 76.60p 77.00p 37835
30/09/2004 76.50p 76.60p 76.50p 76.60p 18170
29/09/2004 76.50p 76.50p 76.50p 76.50p 33505
28/09/2004 76.90p 77.30p 76.50p 76.50p 87090
27/09/2004 77.30p 77.30p 77.30p 77.30p 27955
24/09/2004 77.30p 77.30p 77.30p 77.30p 85950
23/09/2004 77.30p 77.30p 77.30p 77.30p 27020
22/09/2004 77.30p 77.40p 76.90p 77.30p 15500
21/09/2004 76.70p 76.90p 76.60p 76.90p 100245
20/09/2004 76.60p 76.60p 76.60p 76.60p 13725
17/09/2004 76.60p 76.60p 76.50p 76.60p 27075
16/09/2004 76.50p 76.50p 76.40p 76.50p 16880
15/09/2004 75.70p 76.40p 75.60p 76.40p 2026485
14/09/2004 75.30p 75.60p 75.30p 75.60p 103860
13/09/2004 75.30p 75.30p 75.30p 75.30p 66065
10/09/2004 75.30p 75.30p 75.20p 75.30p 49355
09/09/2004 75.20p 75.20p 75.20p 75.20p 14280
08/09/2004 75.10p 75.20p 75.10p 75.20p 23755
07/09/2004 74.80p 75.10p 73.90p 75.10p 21635
06/09/2004 73.90p 73.90p 73.80p 73.90p 36690
03/09/2004 73.60p 73.80p 73.30p 73.80p 76300
02/09/2004 73.20p 73.30p 73.20p 73.30p 12180
01/09/2004 73.20p 73.20p 73.20p 73.20p 15700
31/08/2004 73.20p 73.20p 73.20p 73.20p 46990
27/08/2004 73.20p 73.20p 73.10p 73.20p 1068475
26/08/2004 72.90p 73.10p 72.70p 73.10p 13760
25/08/2004 72.30p 72.70p 72.20p 72.70p 85305
24/08/2004 72.20p 72.20p 72.10p 72.20p 68230
23/08/2004 72.10p 72.10p 72.00p 72.10p 6590
20/08/2004 71.80p 72.00p 71.70p 72.00p 157055
19/08/2004 71.60p 71.80p 71.50p 71.70p 61425
18/08/2004 71.50p 71.50p 71.50p 71.50p 7000
17/08/2004 71.50p 71.50p 71.50p 71.50p 15545
16/08/2004 71.50p 71.50p 71.40p 71.50p 72365
13/08/2004 71.20p 71.40p 71.20p 71.40p 20920
12/08/2004 71.20p 71.20p 71.20p 71.20p 69615
11/08/2004 71.00p 71.20p 71.00p 71.20p 987830
10/08/2004 71.10p 71.45p 70.70p 71.10p 200125
09/08/2004 71.90p 72.20p 71.45p 71.45p 21135
06/08/2004 73.00p 73.35p 72.20p 72.20p 43490
05/08/2004 73.35p 73.35p 73.35p 73.35p 12090
04/08/2004 73.50p 73.70p 73.50p 73.50p 5385
03/08/2004 73.80p 73.90p 73.70p 73.70p 21700
02/08/2004 73.90p 74.10p 73.90p 73.90p 0
30/07/2004 74.10p 74.10p 74.10p 74.10p 27575
29/07/2004 74.10p 74.10p 74.10p 74.10p 12855
28/07/2004 74.20p 74.20p 74.20p 74.20p 195250
27/07/2004 74.30p 74.40p 74.20p 74.20p 33145
26/07/2004 74.60p 74.70p 74.40p 74.40p 90180
23/07/2004 74.90p 75.05p 74.70p 74.70p 36750
22/07/2004 75.00p 75.05p 75.00p 75.05p 12860
21/07/2004 75.10p 75.10p 75.05p 75.05p 9910
20/07/2004 75.10p 75.30p 75.10p 75.10p 26350
19/07/2004 75.30p 75.40p 75.30p 75.30p 62125
16/07/2004 75.40p 75.40p 75.40p 75.40p 38820
15/07/2004 75.30p 75.40p 75.30p 75.40p 280175
14/07/2004 75.40p 75.40p 75.40p 75.40p 10715
13/07/2004 75.50p 75.60p 75.40p 75.40p 22170
12/07/2004 75.60p 75.70p 75.60p 75.60p 7995
09/07/2004 76.00p 76.00p 75.70p 75.70p 20410
08/07/2004 76.10p 76.20p 76.10p 76.10p 28905
07/07/2004 76.20p 76.20p 76.20p 76.20p 54335
06/07/2004 76.20p 76.20p 76.20p 76.20p 34220
05/07/2004 76.20p 76.20p 76.10p 76.20p 0
02/07/2004 76.10p 76.10p 76.10p 76.10p 33680
01/07/2004 76.10p 76.10p 76.10p 76.10p 34400
30/06/2004 75.90p 75.90p 75.90p 75.90p 20395
29/06/2004 75.90p 75.90p 75.90p 75.90p 23680
28/06/2004 75.60p 75.90p 75.60p 75.90p 4250
25/06/2004 75.20p 75.50p 74.90p 75.50p 90265
24/06/2004 74.30p 74.70p 74.30p 74.70p 66990
23/06/2004 74.00p 74.00p 73.90p 74.00p 45935
22/06/2004 73.90p 73.90p 73.90p 73.90p 74330
21/06/2004 73.80p 73.90p 73.70p 73.90p 14175
18/06/2004 73.70p 73.70p 73.70p 73.70p 26775
17/06/2004 73.70p 73.70p 73.70p 73.70p 7865
16/06/2004 73.60p 73.70p 73.50p 73.70p 11685
15/06/2004 73.50p 73.50p 73.40p 73.50p 52745
14/06/2004 73.40p 73.40p 73.40p 73.40p 250570
11/06/2004 73.40p 73.40p 73.40p 73.40p 79240
10/06/2004 73.40p 73.40p 73.30p 73.40p 5095
09/06/2004 73.30p 73.30p 73.20p 73.30p 5220
08/06/2004 73.10p 73.20p 72.90p 73.20p 124225
07/06/2004 72.20p 72.90p 72.20p 72.90p 1750
04/06/2004 72.30p 72.30p 72.30p 72.20p 87770
03/06/2004 72.30p 72.50p 72.50p 72.30p 13500
02/06/2004 72.50p 72.50p 72.40p 72.50p 70090
01/06/2004 72.40p 72.50p 72.40p 72.40p 19825
28/05/2004 72.50p 72.50p 72.50p 72.50p 33380
27/05/2004 72.50p 72.50p 72.50p 72.50p 65130
26/05/2004 71.80p 72.30p 71.70p 72.30p 119965
25/05/2004 71.70p 71.70p 71.40p 71.70p 30705
24/05/2004 71.70p 71.70p 71.50p 71.70p 25155
21/05/2004 71.50p 71.50p 71.50p 71.50p 13800
20/05/2004 71.60p 71.70p 71.50p 71.50p 41435
19/05/2004 71.10p 71.70p 70.20p 71.70p 34525
18/05/2004 70.20p 70.60p 70.20p 70.60p 59050
17/05/2004 70.70p 72.00p 69.90p 70.30p 157825
14/05/2004 72.10p 72.40p 72.00p 72.00p 186635
13/05/2004 73.10p 73.80p 72.30p 72.30p 48995
12/05/2004 73.80p 73.90p 73.80p 73.80p 26475
11/05/2004 74.20p 74.90p 73.90p 73.90p 315440
10/05/2004 76.50p 77.60p 74.90p 74.90p 67595
07/05/2004 77.60p 78.10p 77.60p 77.60p 209110
06/05/2004 78.10p 78.10p 78.10p 78.10p 21440
05/05/2004 78.10p 78.10p 78.10p 78.10p 3750
04/05/2004 78.10p 78.10p 78.10p 78.10p 28885
30/04/2004 77.80p 78.80p 77.70p 78.10p 173130
29/04/2004 78.90p 78.90p 78.90p 78.90p 216250
28/04/2004 78.90p 79.00p 78.90p 78.90p 5000
27/04/2004 79.00p 79.00p 79.00p 79.00p 31155
26/04/2004 79.00p 79.00p 78.30p 79.00p 50905
23/04/2004 78.00p 78.30p 78.00p 78.30p 32745
22/04/2004 77.80p 78.00p 77.70p 78.00p 51920
21/04/2004 77.70p 77.70p 77.50p 77.70p 80640

*Close Price adjusted for both dividends and splits