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
07/07/2003 54.20p 56.00p 54.20p 56.00p 52455
04/07/2003 54.10p 54.10p 54.10p 54.10p 17495
03/07/2003 54.10p 54.10p 54.10p 54.10p 5425
02/07/2003 54.10p 54.10p 54.10p 54.10p 33000
01/07/2003 55.40p 55.40p 54.10p 54.10p 14955
30/06/2003 55.40p 55.40p 55.40p 55.40p 8070
27/06/2003 55.50p 55.50p 55.50p 55.50p 29835
26/06/2003 55.50p 55.50p 55.50p 55.50p 25305
25/06/2003 55.90p 55.90p 55.90p 55.90p 67745
24/06/2003 55.90p 55.90p 55.90p 55.90p 54865
23/06/2003 56.10p 56.10p 55.90p 55.90p 22285
20/06/2003 56.30p 56.30p 56.30p 56.30p 29100
19/06/2003 56.50p 56.50p 56.50p 56.50p 1145
18/06/2003 56.80p 56.80p 56.70p 56.70p 12500
17/06/2003 56.40p 56.70p 56.40p 56.70p 29585
16/06/2003 56.30p 56.30p 55.70p 56.00p 121725
13/06/2003 56.70p 56.70p 56.70p 56.70p 16765
12/06/2003 58.20p 58.20p 56.60p 56.70p 134000
11/06/2003 58.30p 58.30p 58.30p 58.30p 21280
10/06/2003 58.40p 58.40p 58.00p 58.30p 12180
09/06/2003 58.70p 58.70p 58.50p 58.50p 4695
06/06/2003 56.00p 58.80p 56.00p 58.80p 78265
05/06/2003 55.90p 55.90p 55.90p 55.90p 27505
04/06/2003 55.30p 55.70p 55.30p 55.70p 65325
03/06/2003 55.30p 55.30p 55.20p 55.20p 36655
02/06/2003 55.30p 55.60p 55.30p 55.40p 5000
30/05/2003 55.00p 55.00p 55.00p 55.00p 16545
29/05/2003 54.80p 54.80p 54.80p 54.80p 12655
28/05/2003 53.00p 54.50p 53.00p 54.50p 56780
27/05/2003 51.90p 52.20p 51.90p 52.20p 175540
23/05/2003 51.70p 51.70p 51.70p 51.70p 51700
22/05/2003 51.30p 51.90p 51.30p 51.90p 50910
21/05/2003 52.20p 52.20p 51.10p 51.10p 37190
20/05/2003 52.30p 52.40p 52.10p 52.40p 36135
19/05/2003 54.80p 54.80p 52.60p 52.60p 69230
16/05/2003 54.40p 55.00p 54.40p 55.00p 31265
15/05/2003 54.00p 54.20p 54.00p 54.20p 51535
14/05/2003 53.90p 53.90p 53.90p 53.90p 21130
13/05/2003 53.70p 54.10p 53.70p 54.00p 18530
12/05/2003 53.50p 53.60p 53.50p 53.60p 65690
09/05/2003 53.40p 53.40p 53.40p 53.40p 39445
08/05/2003 53.40p 53.40p 53.40p 53.40p 95965
07/05/2003 51.60p 53.00p 51.60p 53.00p 38110
06/05/2003 49.50p 51.40p 49.50p 51.40p 259920
02/05/2003 48.70p 49.20p 48.70p 49.20p 72760
01/05/2003 48.50p 48.50p 48.50p 48.50p 27730
30/04/2003 48.20p 48.50p 48.20p 48.50p 39235
29/04/2003 47.80p 48.20p 47.80p 48.10p 111185
28/04/2003 47.60p 47.60p 47.60p 47.60p 32400
25/04/2003 48.20p 48.20p 48.00p 48.00p 81015
24/04/2003 48.30p 48.30p 48.30p 48.30p 85450
23/04/2003 46.40p 48.30p 46.40p 48.30p 2500
22/04/2003 46.20p 46.40p 46.20p 46.30p 23155
17/04/2003 46.10p 46.10p 46.10p 46.10p 11535
16/04/2003 45.90p 46.20p 45.90p 46.00p 15310
15/04/2003 44.50p 45.70p 44.50p 45.70p 14525
14/04/2003 44.10p 44.10p 44.10p 44.10p 5315
11/04/2003 44.10p 44.10p 44.10p 44.10p 49495
10/04/2003 44.30p 44.30p 44.10p 44.10p 40305
09/04/2003 44.60p 44.70p 44.30p 44.50p 165955
08/04/2003 45.30p 45.30p 44.80p 44.80p 59095
07/04/2003 43.90p 45.70p 43.80p 45.70p 25200
04/04/2003 43.50p 43.50p 43.50p 43.50p 132315
03/04/2003 42.00p 43.40p 42.00p 43.20p 25070
02/04/2003 40.90p 41.80p 40.90p 41.80p 103435
01/04/2003 40.40p 40.60p 40.40p 40.60p 49105
31/03/2003 41.70p 41.70p 40.10p 40.10p 67485
28/03/2003 41.70p 41.70p 41.70p 41.70p 137490
27/03/2003 41.70p 41.70p 41.70p 41.70p 80865
26/03/2003 41.50p 42.20p 41.50p 42.20p 180245
25/03/2003 40.70p 40.70p 40.40p 40.60p 181875
24/03/2003 42.10p 42.10p 41.90p 41.90p 64730
21/03/2003 42.40p 42.40p 42.40p 42.40p 34755
20/03/2003 42.60p 42.60p 42.60p 42.60p 37175
19/03/2003 42.60p 42.60p 42.60p 42.60p 12955
18/03/2003 43.10p 43.10p 42.60p 42.60p 155800
17/03/2003 42.90p 42.90p 42.90p 42.90p 20090
14/03/2003 41.80p 42.50p 41.80p 42.50p 45105
13/03/2003 40.40p 41.20p 40.40p 41.20p 103985
12/03/2003 42.50p 42.50p 40.20p 40.20p 171515
11/03/2003 42.60p 42.60p 42.60p 42.60p 17725
10/03/2003 43.10p 43.10p 43.00p 43.00p 19460
07/03/2003 43.70p 43.70p 43.10p 43.20p 30285
06/03/2003 44.10p 44.10p 44.10p 44.10p 135000
05/03/2003 44.50p 44.50p 44.20p 44.20p 18650
04/03/2003 44.90p 45.10p 44.90p 44.90p 239045
03/03/2003 45.00p 45.00p 45.00p 45.00p 42680
28/02/2003 44.90p 44.90p 44.90p 44.90p 48920
27/02/2003 44.90p 44.90p 44.90p 44.90p 40740
26/02/2003 44.80p 44.80p 44.80p 44.80p 150865
25/02/2003 44.80p 44.80p 44.80p 44.80p 124835
24/02/2003 44.90p 44.90p 44.80p 44.90p 6750
21/02/2003 44.90p 44.90p 44.90p 44.90p 52475
20/02/2003 44.90p 44.90p 44.90p 44.90p 56740
19/02/2003 44.90p 44.90p 44.90p 44.90p 60475
18/02/2003 44.70p 45.10p 44.70p 45.10p 452715
17/02/2003 44.20p 44.20p 44.00p 44.20p 40855
14/02/2003 43.70p 43.80p 43.70p 43.80p 101340
13/02/2003 43.10p 43.70p 43.10p 43.10p 124540
12/02/2003 43.80p 43.80p 43.60p 43.80p 5970
11/02/2003 43.50p 43.80p 43.50p 43.80p 41305
10/02/2003 43.30p 43.30p 43.30p 43.30p 3920
07/02/2003 43.30p 43.30p 43.30p 43.30p 58700
06/02/2003 43.70p 43.70p 43.30p 43.30p 57330
05/02/2003 44.20p 44.20p 44.00p 44.00p 55725
04/02/2003 45.40p 45.40p 44.50p 44.50p 94000
03/02/2003 44.30p 45.50p 44.30p 45.50p 46520
31/01/2003 44.20p 44.20p 44.20p 44.20p 162770
30/01/2003 42.60p 44.20p 42.60p 44.20p 230440
29/01/2003 43.40p 43.40p 42.40p 42.40p 38035
28/01/2003 43.70p 44.00p 43.60p 43.60p 38745
27/01/2003 44.10p 44.10p 43.60p 43.60p 283355
24/01/2003 44.30p 44.30p 44.10p 44.10p 163105
23/01/2003 44.00p 44.00p 44.00p 44.00p 22000
22/01/2003 44.00p 44.00p 44.00p 44.00p 132000
21/01/2003 44.20p 44.40p 44.00p 44.00p 17130
20/01/2003 44.70p 44.70p 44.10p 44.10p 24245
17/01/2003 46.00p 46.00p 44.80p 44.80p 103215
16/01/2003 46.20p 46.20p 46.20p 46.20p 70010
15/01/2003 46.20p 46.20p 46.20p 46.20p 0
14/01/2003 47.20p 47.20p 46.70p 46.70p 93895
13/01/2003 47.50p 47.50p 47.50p 47.50p 1575
10/01/2003 48.60p 48.60p 48.60p 48.60p 50145
09/01/2003 48.30p 48.30p 48.30p 48.30p 107800
08/01/2003 48.60p 48.60p 48.40p 48.40p 20845
07/01/2003 49.00p 49.00p 49.00p 49.00p 80840
06/01/2003 49.00p 49.10p 49.00p 49.00p 0
03/01/2003 48.80p 49.00p 48.70p 48.90p 80720
02/01/2003 47.50p 47.60p 47.50p 47.60p 0
31/12/2002 48.50p 49.00p 47.30p 47.30p 4250
30/12/2002 47.30p 47.30p 47.30p 47.30p 63165
27/12/2002 47.30p 47.50p 47.30p 47.30p 196655
24/12/2002 46.30p 47.50p 46.30p 47.00p 10000
23/12/2002 46.00p 46.30p 46.00p 46.00p 149650
20/12/2002 46.00p 46.00p 46.00p 46.00p 24295
19/12/2002 46.00p 46.00p 46.00p 46.00p 60695
18/12/2002 46.00p 46.00p 46.00p 46.00p 2125
17/12/2002 46.30p 46.30p 46.00p 46.00p 17185
16/12/2002 46.50p 46.50p 46.50p 46.50p 39760
13/12/2002 46.40p 46.40p 46.40p 46.40p 5330
12/12/2002 46.70p 46.80p 46.70p 46.70p 8530
11/12/2002 46.50p 46.80p 46.50p 46.80p 39000
10/12/2002 46.00p 46.00p 46.00p 46.00p 10685
09/12/2002 46.50p 46.60p 46.00p 46.00p 137065
06/12/2002 47.00p 47.00p 46.50p 46.50p 15230
05/12/2002 47.50p 47.70p 47.50p 47.50p 10990
04/12/2002 48.50p 48.50p 47.50p 47.50p 26750
03/12/2002 48.80p 48.80p 48.80p 48.80p 21320
02/12/2002 48.50p 48.50p 48.50p 48.50p 10785
29/11/2002 47.90p 48.50p 47.90p 48.50p 39440
28/11/2002 47.20p 47.80p 47.20p 47.30p 167015
27/11/2002 46.40p 46.70p 46.40p 46.70p 928550
26/11/2002 46.10p 46.10p 46.00p 46.00p 17190
25/11/2002 46.00p 46.10p 46.00p 46.00p 91215
22/11/2002 45.50p 45.50p 45.50p 45.50p 77460
21/11/2002 45.40p 45.50p 45.40p 45.50p 0
20/11/2002 44.80p 44.80p 44.80p 44.80p 0
19/11/2002 44.80p 44.80p 44.80p 44.80p 25120
18/11/2002 45.50p 46.00p 45.50p 45.90p 31635
15/11/2002 45.00p 45.00p 45.00p 45.00p 79890
14/11/2002 44.60p 44.60p 44.10p 44.50p 174325
13/11/2002 44.50p 45.00p 44.50p 44.50p 22210
12/11/2002 44.50p 45.50p 44.50p 44.50p 12545
11/11/2002 46.30p 46.30p 45.40p 45.40p 35070
08/11/2002 46.50p 46.50p 46.50p 46.50p 27410
07/11/2002 47.00p 47.00p 47.00p 47.00p 49700
06/11/2002 45.00p 46.50p 45.00p 46.50p 1233760
05/11/2002 44.50p 44.50p 44.50p 44.50p 21015
04/11/2002 42.00p 45.00p 42.00p 44.50p 70300
01/11/2002 42.50p 42.50p 41.80p 41.80p 31620
31/10/2002 42.80p 43.00p 42.80p 42.80p 25000
30/10/2002 42.50p 42.50p 42.50p 42.50p 15180
29/10/2002 43.00p 43.00p 42.40p 42.40p 81150
28/10/2002 43.50p 43.50p 43.50p 43.50p 74750
25/10/2002 43.00p 43.00p 43.00p 43.00p 103390
24/10/2002 43.00p 44.00p 43.00p 44.00p 18795
23/10/2002 44.00p 44.00p 42.80p 42.80p 147575
22/10/2002 44.50p 44.50p 44.50p 44.50p 34035
21/10/2002 44.60p 44.60p 43.50p 43.50p 193620
18/10/2002 47.50p 47.50p 45.00p 45.00p 83630
17/10/2002 44.50p 47.00p 44.50p 47.00p 27145
16/10/2002 44.00p 44.00p 44.00p 44.00p 17100
15/10/2002 39.50p 44.20p 39.50p 44.20p 96585
14/10/2002 39.00p 39.30p 39.00p 39.00p 53900
11/10/2002 37.60p 39.50p 37.60p 39.50p 187610
10/10/2002 38.00p 38.00p 37.00p 37.00p 75000
09/10/2002 39.50p 39.50p 38.70p 38.70p 29230
08/10/2002 40.50p 40.50p 40.00p 40.00p 87140
07/10/2002 41.50p 41.50p 40.00p 40.00p 14500
04/10/2002 42.30p 42.30p 42.30p 42.30p 40525
03/10/2002 44.00p 44.00p 44.00p 44.00p 9000
02/10/2002 43.50p 44.50p 43.50p 44.00p 3125
01/10/2002 43.00p 43.00p 42.50p 42.50p 55020
30/09/2002 47.10p 47.10p 43.50p 43.50p 22500
27/09/2002 48.00p 48.00p 48.00p 48.00p 9075
26/09/2002 48.00p 48.00p 48.00p 48.00p 47825
25/09/2002 43.90p 48.00p 43.90p 47.50p 128540
24/09/2002 44.80p 44.80p 42.50p 43.70p 7390
23/09/2002 46.20p 46.20p 45.00p 45.00p 121305
20/09/2002 45.90p 46.70p 45.90p 46.70p 380650

*Close Price adjusted for both dividends and splits