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
19/09/2002 47.80p 47.80p 46.50p 46.50p 3570
18/09/2002 52.00p 52.00p 48.50p 48.50p 127750
17/09/2002 52.00p 52.00p 52.00p 52.00p 63735
16/09/2002 52.00p 52.00p 52.00p 52.00p 6575
13/09/2002 52.00p 52.10p 52.00p 52.10p 88005
12/09/2002 53.00p 53.00p 53.00p 53.00p 1080
11/09/2002 53.00p 53.00p 53.00p 53.00p 14000
10/09/2002 53.00p 53.00p 53.00p 53.00p 76130
09/09/2002 52.50p 52.50p 52.00p 52.00p 5470
06/09/2002 52.00p 52.00p 52.00p 52.00p 148685
05/09/2002 53.00p 53.00p 52.00p 52.00p 62155
04/09/2002 55.50p 55.50p 52.50p 52.50p 68325
03/09/2002 56.50p 56.50p 56.00p 56.00p 7500
02/09/2002 57.50p 57.50p 57.50p 57.50p 3465
30/08/2002 57.50p 57.50p 57.50p 57.50p 18210
29/08/2002 58.00p 58.00p 58.00p 58.00p 12345
28/08/2002 58.00p 58.00p 58.00p 58.00p 1625
27/08/2002 58.00p 58.00p 58.00p 58.00p 67000
23/08/2002 57.50p 57.50p 57.50p 57.50p 34755
22/08/2002 57.10p 57.10p 57.10p 57.10p 0
21/08/2002 57.00p 57.00p 57.00p 57.00p 930
20/08/2002 56.50p 56.50p 56.50p 56.50p 83030
19/08/2002 55.50p 55.90p 55.50p 55.90p 26555
16/08/2002 54.90p 55.30p 54.90p 55.30p 113215
15/08/2002 54.80p 54.80p 54.80p 54.80p 148665
14/08/2002 56.30p 56.30p 54.50p 54.50p 52220
13/08/2002 55.90p 56.40p 55.90p 56.40p 6470
12/08/2002 56.40p 56.40p 55.90p 55.90p 7150
09/08/2002 56.40p 56.40p 56.40p 56.40p 76155
08/08/2002 55.90p 55.90p 55.90p 55.90p 15160
07/08/2002 55.40p 55.40p 55.40p 55.40p 12565
06/08/2002 55.00p 55.40p 55.00p 55.40p 7865
05/08/2002 57.00p 57.00p 55.30p 55.30p 10980
02/08/2002 57.50p 57.50p 57.00p 57.00p 10435
01/08/2002 58.60p 58.60p 58.00p 58.00p 54790
31/07/2002 60.20p 60.20p 59.00p 59.00p 90070
30/07/2002 60.70p 60.90p 60.70p 60.70p 20955
29/07/2002 58.20p 60.20p 58.20p 60.20p 54075
26/07/2002 58.20p 58.20p 58.00p 58.00p 13710
25/07/2002 57.40p 58.70p 57.40p 58.20p 131270
24/07/2002 56.90p 56.90p 55.80p 55.80p 45350
23/07/2002 56.40p 57.40p 56.40p 57.40p 17995
22/07/2002 57.50p 57.50p 56.50p 56.50p 48485
19/07/2002 59.00p 59.00p 58.00p 58.00p 35775
18/07/2002 59.50p 59.50p 59.50p 59.50p 49750
17/07/2002 55.50p 59.50p 55.50p 59.50p 24050
16/07/2002 56.90p 56.90p 55.50p 55.60p 122675
15/07/2002 57.50p 57.50p 57.00p 57.00p 1855
12/07/2002 57.50p 57.50p 57.50p 57.50p 38835
11/07/2002 58.50p 58.50p 56.00p 56.00p 90940
10/07/2002 62.50p 62.50p 62.00p 62.00p 13685
09/07/2002 63.50p 63.50p 63.50p 63.50p 16830
08/07/2002 63.80p 63.80p 63.50p 63.50p 40080
05/07/2002 64.00p 64.00p 64.00p 64.00p 1040785
04/07/2002 65.20p 65.20p 64.00p 64.00p 63255
03/07/2002 66.30p 66.30p 65.30p 65.30p 34355
02/07/2002 66.60p 66.60p 66.50p 66.50p 14080
01/07/2002 67.90p 67.90p 67.90p 67.90p 88120
28/06/2002 67.90p 67.90p 67.90p 67.90p 52395
27/06/2002 68.10p 68.10p 68.10p 68.10p 31190
26/06/2002 70.40p 70.40p 67.60p 67.60p 14980
25/06/2002 72.30p 72.50p 72.30p 72.30p 80125
24/06/2002 72.50p 72.50p 72.50p 72.50p 2070
21/06/2002 72.50p 72.50p 72.50p 72.50p 39255
20/06/2002 73.50p 73.50p 73.50p 73.50p 11920
19/06/2002 74.00p 74.00p 74.00p 74.00p 16610
18/06/2002 75.00p 75.00p 75.00p 75.00p 54930
17/06/2002 75.10p 75.10p 75.10p 75.10p 9125
14/06/2002 75.50p 75.50p 75.50p 75.50p 22470
13/06/2002 77.00p 77.00p 77.00p 77.00p 15820
12/06/2002 77.00p 77.00p 77.00p 77.00p 8195
11/06/2002 77.00p 77.00p 77.00p 77.00p 13505
10/06/2002 77.00p 77.00p 77.00p 77.00p 240665
07/06/2002 78.30p 78.30p 78.30p 78.30p 34060
06/06/2002 79.00p 79.00p 79.00p 79.00p 9965
05/06/2002 79.00p 79.00p 79.00p 79.00p 28785
04/06/2002 79.00p 79.00p 79.00p 79.00p 0
03/06/2002 79.00p 79.00p 79.00p 79.00p 0
31/05/2002 79.00p 79.00p 79.00p 79.00p 52855
30/05/2002 79.00p 79.00p 79.00p 79.00p 110050
29/05/2002 79.50p 79.50p 79.50p 79.50p 37080
28/05/2002 79.50p 79.50p 79.50p 79.50p 308955
27/05/2002 79.70p 79.70p 79.70p 79.70p 51485
24/05/2002 79.70p 79.70p 79.70p 79.70p 108170
23/05/2002 79.70p 79.70p 79.70p 79.70p 23275
22/05/2002 79.70p 79.70p 79.70p 79.70p 9075
21/05/2002 79.70p 79.70p 79.70p 79.70p 16100
20/05/2002 79.70p 79.70p 79.70p 79.70p 70395
17/05/2002 79.70p 79.70p 79.70p 79.70p 88880
16/05/2002 79.70p 79.70p 79.70p 79.70p 16825
15/05/2002 79.70p 79.70p 79.70p 79.70p 31455
14/05/2002 79.20p 79.20p 79.20p 79.20p 8835
13/05/2002 79.20p 79.20p 79.20p 79.20p 25485
10/05/2002 79.60p 79.60p 79.60p 79.60p 27640
09/05/2002 79.60p 79.60p 79.60p 79.60p 83895
08/05/2002 78.60p 78.60p 78.60p 78.60p 28240
07/05/2002 78.50p 78.50p 78.50p 78.50p 71350
03/05/2002 78.80p 78.80p 78.80p 78.80p 209700
02/05/2002 78.80p 78.80p 78.80p 78.80p 64795
01/05/2002 78.10p 78.10p 78.10p 78.10p 164210
30/04/2002 78.80p 78.80p 78.80p 78.80p 38110
29/04/2002 79.30p 79.30p 79.30p 79.30p 110275
26/04/2002 80.00p 80.00p 80.00p 80.00p 45100
25/04/2002 80.00p 80.00p 80.00p 80.00p 98210
24/04/2002 79.50p 79.50p 79.50p 79.50p 695940
23/04/2002 79.50p 79.50p 79.50p 79.50p 11040
22/04/2002 81.50p 81.50p 81.50p 81.50p 89380
19/04/2002 83.00p 83.00p 83.00p 83.00p 78650
18/04/2002 84.50p 84.50p 84.50p 84.50p 32195
17/04/2002 84.50p 84.50p 84.50p 84.50p 111125
16/04/2002 82.50p 82.50p 82.50p 82.50p 3640
15/04/2002 82.00p 82.00p 82.00p 82.00p 99370
12/04/2002 83.00p 83.00p 83.00p 83.00p 62235
11/04/2002 83.00p 83.00p 83.00p 83.00p 51035
10/04/2002 83.00p 83.00p 83.00p 83.00p 30925
09/04/2002 83.00p 83.00p 83.00p 83.00p 121455
08/04/2002 81.30p 81.30p 81.30p 81.30p 13715
05/04/2002 81.30p 81.30p 81.30p 81.30p 86745
04/04/2002 81.30p 81.30p 81.30p 81.30p 15385
03/04/2002 81.30p 81.30p 81.30p 81.30p 13760
02/04/2002 81.30p 81.30p 81.30p 81.30p 138760
01/04/2002 82.90p 82.90p 82.90p 82.90p 0
29/03/2002 82.90p 82.90p 82.90p 82.90p 0
28/03/2002 82.90p 82.90p 82.90p 82.90p 83770
27/03/2002 82.90p 82.90p 82.90p 82.90p 67280
26/03/2002 82.90p 82.90p 82.90p 82.90p 95525
25/03/2002 82.90p 82.90p 82.90p 82.90p 106295
22/03/2002 82.90p 82.90p 82.90p 82.90p 22940
21/03/2002 82.90p 82.90p 82.90p 82.90p 214900
20/03/2002 83.70p 83.70p 83.70p 83.70p 110200
19/03/2002 83.40p 83.40p 83.40p 83.40p 172775
18/03/2002 81.60p 81.60p 81.60p 81.60p 30940
15/03/2002 81.60p 81.60p 81.60p 81.60p 28040
14/03/2002 81.50p 81.50p 81.50p 81.50p 52005
13/03/2002 82.10p 82.10p 82.10p 82.10p 49360
12/03/2002 81.70p 81.70p 81.70p 81.70p 47410
11/03/2002 82.00p 82.00p 82.00p 82.00p 44765
08/03/2002 80.00p 80.00p 80.00p 80.00p 139005
07/03/2002 79.30p 79.30p 79.30p 79.30p 180310
06/03/2002 79.50p 79.50p 79.50p 79.50p 68000
05/03/2002 79.50p 79.50p 79.50p 79.50p 45745
04/03/2002 79.50p 79.50p 79.50p 79.50p 32490
01/03/2002 77.80p 77.80p 77.80p 77.80p 22965
28/02/2002 76.50p 76.50p 76.50p 76.50p 294435
27/02/2002 76.00p 76.00p 76.00p 76.00p 114045
26/02/2002 76.00p 76.00p 76.00p 76.00p 103895
25/02/2002 76.00p 76.00p 76.00p 76.00p 101800
22/02/2002 77.00p 77.00p 77.00p 77.00p 124575
21/02/2002 78.50p 78.50p 78.50p 78.50p 26755
20/02/2002 78.50p 78.50p 78.50p 78.50p 22205
19/02/2002 80.40p 80.40p 80.40p 80.40p 12530
18/02/2002 80.80p 80.80p 80.80p 80.80p 700
15/02/2002 81.10p 81.10p 81.10p 81.10p 45995
14/02/2002 81.60p 81.60p 81.60p 81.60p 26120
13/02/2002 81.40p 81.40p 81.40p 81.40p 43475
12/02/2002 81.60p 81.60p 81.60p 81.60p 16305
11/02/2002 81.60p 81.60p 81.60p 81.60p 17000
08/02/2002 81.60p 81.60p 81.60p 81.60p 45885
07/02/2002 81.60p 81.60p 81.60p 81.60p 42760
06/02/2002 82.50p 82.50p 82.50p 82.50p 26045
05/02/2002 81.60p 81.60p 81.60p 81.60p 227500
04/02/2002 82.50p 82.50p 82.50p 82.50p 21095
01/02/2002 82.90p 82.90p 82.90p 82.90p 27850
31/01/2002 82.90p 82.90p 82.90p 82.90p 7860
30/01/2002 83.50p 83.50p 83.50p 83.50p 34770
29/01/2002 84.20p 84.20p 84.20p 84.20p 71830
28/01/2002 84.70p 84.70p 84.70p 84.70p 15285
25/01/2002 86.00p 86.00p 86.00p 86.00p 113840
24/01/2002 89.00p 89.00p 89.00p 89.00p 38280
23/01/2002 89.00p 89.00p 89.00p 89.00p 16385
22/01/2002 89.90p 89.90p 89.90p 89.90p 45280
21/01/2002 89.90p 89.90p 89.90p 89.90p 3620
18/01/2002 89.90p 89.90p 89.90p 89.90p 27935
17/01/2002 89.90p 89.90p 89.90p 89.90p 28910
16/01/2002 90.60p 90.60p 90.60p 90.60p 71205
15/01/2002 90.60p 90.60p 90.60p 90.60p 15900
14/01/2002 90.60p 90.60p 90.60p 90.60p 68705
11/01/2002 90.60p 90.60p 90.60p 90.60p 43435
10/01/2002 91.30p 91.30p 91.30p 91.30p 31235
09/01/2002 91.30p 91.30p 91.30p 91.30p 22460
08/01/2002 90.60p 90.60p 90.60p 90.60p 40630
07/01/2002 90.60p 90.60p 90.60p 90.60p 23960
04/01/2002 89.50p 89.50p 89.50p 89.50p 30755
03/01/2002 89.30p 89.30p 89.30p 89.30p 30280
02/01/2002 89.80p 89.80p 89.80p 89.80p 2750
01/01/2002 89.80p 89.80p 89.80p 89.80p 0
31/12/2001 89.80p 89.80p 89.80p 89.80p 8395
28/12/2001 89.80p 89.80p 89.80p 89.80p 16485
27/12/2001 89.80p 89.80p 89.80p 89.80p 91960
26/12/2001 89.80p 89.80p 89.80p 89.80p 0
25/12/2001 89.80p 89.80p 89.80p 89.80p 0
24/12/2001 89.80p 89.80p 89.80p 89.80p 9905
21/12/2001 89.80p 89.80p 89.80p 89.80p 51425
20/12/2001 90.70p 90.70p 90.70p 90.70p 14505
19/12/2001 90.80p 90.80p 90.80p 90.80p 63085
18/12/2001 92.00p 92.00p 92.00p 92.00p 34870
17/12/2001 92.40p 92.40p 92.40p 92.40p 14370
14/12/2001 92.40p 92.40p 92.40p 92.40p 28585
13/12/2001 93.20p 93.20p 93.20p 93.20p 18230
12/12/2001 93.20p 93.20p 93.20p 93.20p 270000

*Close Price adjusted for both dividends and splits