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
11/12/2001 93.20p 93.20p 93.20p 93.20p 7310
10/12/2001 93.60p 93.60p 93.60p 93.60p 454375
07/12/2001 94.30p 94.30p 94.30p 94.30p 46585
06/12/2001 94.30p 94.30p 94.30p 94.30p 2520
05/12/2001 93.40p 93.40p 93.40p 93.40p 8700
04/12/2001 91.70p 91.70p 91.70p 91.70p 57245
03/12/2001 91.70p 91.70p 91.70p 91.70p 57110
30/11/2001 91.70p 91.70p 91.70p 91.70p 141420
29/11/2001 91.50p 91.50p 91.50p 91.50p 28330
28/11/2001 92.00p 92.00p 92.00p 92.00p 24140
27/11/2001 92.90p 92.90p 92.90p 92.90p 46325
26/11/2001 93.10p 93.10p 93.10p 93.10p 100605
23/11/2001 91.50p 91.50p 91.50p 91.50p 237870
22/11/2001 91.50p 91.50p 91.50p 91.50p 20725
21/11/2001 91.50p 91.50p 91.50p 91.50p 351785
20/11/2001 91.70p 91.70p 91.70p 91.70p 51570
19/11/2001 90.60p 90.60p 90.60p 90.60p 65330
16/11/2001 87.80p 87.80p 87.80p 87.80p 20610
15/11/2001 87.30p 87.30p 87.30p 87.30p 7845
14/11/2001 87.00p 87.00p 87.00p 87.00p 15005
13/11/2001 86.80p 86.80p 86.80p 86.80p 88860
12/11/2001 86.60p 86.60p 86.60p 86.60p 6180
09/11/2001 87.00p 87.00p 87.00p 87.00p 36735
08/11/2001 86.70p 86.70p 86.70p 86.70p 48195
07/11/2001 84.90p 84.90p 84.90p 84.90p 47825
06/11/2001 84.40p 84.40p 84.40p 84.40p 35015
05/11/2001 84.40p 84.40p 84.40p 84.40p 20100
02/11/2001 84.60p 84.60p 84.60p 84.60p 35390
01/11/2001 84.60p 84.60p 84.60p 84.60p 65980
31/10/2001 84.50p 84.50p 84.50p 84.50p 63125
30/10/2001 85.50p 85.50p 85.50p 85.50p 13855
29/10/2001 87.70p 87.70p 87.70p 87.70p 17010
26/10/2001 88.20p 88.20p 88.20p 88.20p 48600
25/10/2001 85.80p 85.80p 85.80p 85.80p 113185
24/10/2001 84.60p 84.60p 84.60p 84.60p 32745
23/10/2001 84.00p 84.00p 84.00p 84.00p 8270
22/10/2001 81.60p 81.60p 81.60p 81.60p 16010
19/10/2001 81.80p 81.80p 81.80p 81.80p 47890
18/10/2001 82.10p 82.10p 82.10p 82.10p 24150
17/10/2001 83.00p 83.00p 83.00p 83.00p 25235
16/10/2001 80.00p 80.00p 80.00p 80.00p 23625
15/10/2001 79.00p 79.00p 79.00p 79.00p 32000
12/10/2001 79.00p 79.00p 79.00p 79.00p 14650
11/10/2001 78.50p 78.50p 78.50p 78.50p 55655
10/10/2001 75.50p 75.50p 75.50p 75.50p 36120
09/10/2001 74.50p 74.50p 74.50p 74.50p 25725
08/10/2001 73.80p 73.80p 73.80p 73.80p 294235
05/10/2001 77.10p 77.10p 77.10p 77.10p 75100
04/10/2001 77.00p 77.00p 77.00p 77.00p 45235
03/10/2001 72.20p 72.20p 72.20p 72.20p 30335
02/10/2001 72.90p 72.90p 72.90p 72.90p 34590
01/10/2001 72.90p 72.90p 72.90p 72.90p 5830
28/09/2001 72.90p 72.90p 72.90p 72.90p 125535
27/09/2001 72.50p 72.50p 72.50p 72.50p 70470
26/09/2001 72.30p 72.30p 72.30p 72.30p 55265
25/09/2001 76.30p 76.30p 76.30p 76.30p 109350
24/09/2001 68.30p 68.30p 68.30p 68.30p 38630
21/09/2001 66.90p 66.90p 66.90p 66.90p 54450
20/09/2001 76.00p 76.00p 76.00p 76.00p 21285
19/09/2001 78.50p 78.50p 78.50p 78.50p 1650
18/09/2001 80.50p 80.50p 80.50p 80.50p 10475
17/09/2001 81.00p 81.00p 81.00p 81.00p 13450
14/09/2001 81.80p 81.80p 81.80p 81.80p 42850
13/09/2001 84.50p 84.50p 84.50p 84.50p 33705
12/09/2001 84.50p 84.50p 84.50p 84.50p 29655
11/09/2001 85.80p 85.80p 85.80p 85.80p 19885
10/09/2001 87.10p 87.10p 87.10p 87.10p 187345
07/09/2001 89.50p 89.50p 89.50p 89.50p 72930
06/09/2001 91.70p 91.70p 91.70p 91.70p 7405
05/09/2001 93.10p 93.10p 93.10p 93.10p 22450
04/09/2001 92.90p 92.90p 92.90p 92.90p 65005
03/09/2001 92.90p 92.90p 92.90p 92.90p 24760
31/08/2001 92.80p 92.80p 92.80p 92.80p 22470
30/08/2001 92.80p 92.80p 92.80p 92.80p 132625
29/08/2001 92.80p 92.80p 92.80p 92.80p 23780
28/08/2001 93.80p 93.80p 93.80p 93.80p 117900
27/08/2001 93.80p 93.80p 93.80p 93.80p 0
24/08/2001 93.80p 93.80p 93.80p 93.80p 111045
23/08/2001 94.60p 94.60p 94.60p 94.60p 10620
22/08/2001 94.30p 94.30p 94.30p 94.30p 26800
21/08/2001 96.30p 96.30p 96.30p 96.30p 57065
20/08/2001 96.80p 96.80p 96.80p 96.80p 22145
17/08/2001 97.00p 97.00p 97.00p 97.00p 32985
16/08/2001 97.00p 97.00p 97.00p 97.00p 6385
15/08/2001 97.00p 97.00p 97.00p 97.00p 14705
14/08/2001 97.20p 97.20p 97.20p 97.20p 117725
13/08/2001 98.50p 98.50p 98.50p 98.50p 108990
10/08/2001 100.10p 100.10p 100.10p 100.10p 19690
09/08/2001 100.60p 100.60p 100.60p 100.60p 28520
08/08/2001 103.40p 103.40p 103.40p 103.40p 4185
07/08/2001 103.40p 103.40p 103.40p 103.40p 11460
06/08/2001 103.40p 103.40p 103.40p 103.40p 32740
03/08/2001 103.40p 103.40p 103.40p 103.40p 27010
02/08/2001 103.70p 103.70p 103.70p 103.70p 17565
01/08/2001 102.20p 102.20p 102.20p 102.20p 27560
31/07/2001 102.20p 102.20p 102.20p 102.20p 138880
30/07/2001 102.50p 102.50p 102.50p 102.50p 41920
27/07/2001 103.50p 103.50p 103.50p 103.50p 45290
26/07/2001 105.00p 105.00p 105.00p 105.00p 39865
25/07/2001 106.20p 106.20p 106.20p 106.20p 87740
24/07/2001 109.20p 109.20p 109.20p 109.20p 25525
23/07/2001 111.30p 111.30p 111.30p 111.30p 84550
20/07/2001 111.30p 111.30p 111.30p 111.30p 47515
19/07/2001 112.00p 112.00p 112.00p 112.00p 14940
18/07/2001 110.50p 110.50p 110.50p 110.50p 43365
17/07/2001 111.20p 111.20p 111.20p 111.20p 33075
16/07/2001 113.50p 113.50p 113.50p 113.50p 43355
13/07/2001 114.00p 114.00p 114.00p 114.00p 259845
12/07/2001 114.00p 114.00p 114.00p 114.00p 119670
11/07/2001 113.70p 113.70p 113.70p 113.70p 132845
10/07/2001 125.00p 125.00p 125.00p 125.00p 101825
09/07/2001 125.40p 125.40p 125.40p 125.40p 21085
06/07/2001 125.40p 125.40p 125.40p 125.40p 60615
05/07/2001 130.50p 130.50p 130.50p 130.50p 5770
04/07/2001 135.60p 135.60p 135.60p 135.60p 16790
03/07/2001 136.70p 136.70p 136.70p 136.70p 18410
02/07/2001 136.70p 136.70p 136.70p 136.70p 17035
29/06/2001 136.70p 136.70p 136.70p 136.70p 41650
28/06/2001 137.10p 137.10p 137.10p 137.10p 14040
27/06/2001 139.40p 139.40p 139.40p 139.40p 42815
26/06/2001 142.50p 142.50p 142.50p 142.50p 55815
25/06/2001 147.00p 147.00p 147.00p 147.00p 88980
22/06/2001 147.30p 147.30p 147.30p 147.30p 31110
21/06/2001 148.40p 148.40p 148.40p 148.40p 50030
20/06/2001 149.30p 149.30p 149.30p 149.30p 12980
19/06/2001 149.50p 149.50p 149.50p 149.50p 12055
18/06/2001 150.20p 150.20p 150.20p 150.20p 22020
15/06/2001 151.00p 151.00p 151.00p 151.00p 35280
14/06/2001 151.40p 151.40p 151.40p 151.40p 3860
13/06/2001 152.80p 152.80p 152.80p 152.80p 13910
12/06/2001 152.80p 152.80p 152.80p 152.80p 25115
11/06/2001 153.30p 153.30p 153.30p 153.30p 11490
08/06/2001 153.60p 153.60p 153.60p 153.60p 23415
07/06/2001 153.40p 153.40p 153.40p 153.40p 19615
06/06/2001 153.80p 153.80p 153.80p 153.80p 34980
05/06/2001 152.30p 152.30p 152.30p 152.30p 10575
04/06/2001 152.30p 152.30p 152.30p 152.30p 7795
01/06/2001 152.30p 152.30p 152.30p 152.30p 39970
31/05/2001 152.40p 152.40p 152.40p 152.40p 965970
30/05/2001 152.90p 152.90p 152.90p 152.90p 32770
29/05/2001 152.90p 152.90p 152.90p 152.90p 43010
25/05/2001 151.70p 151.70p 151.70p 151.70p 132110
24/05/2001 151.10p 151.10p 151.10p 151.10p 4000
23/05/2001 150.40p 150.40p 150.40p 150.40p 41795
22/05/2001 149.60p 149.60p 149.60p 149.60p 101135
21/05/2001 148.00p 148.00p 148.00p 148.00p 9285
18/05/2001 148.00p 148.00p 148.00p 148.00p 14375
17/05/2001 148.00p 148.00p 148.00p 148.00p 9935
16/05/2001 148.00p 148.00p 148.00p 148.00p 23065
15/05/2001 148.00p 148.00p 148.00p 148.00p 8670
14/05/2001 147.00p 147.00p 147.00p 147.00p 11040
11/05/2001 147.00p 147.00p 147.00p 147.00p 60805
10/05/2001 146.20p 146.20p 146.20p 146.20p 38765
09/05/2001 142.90p 142.90p 142.90p 142.90p 27815
08/05/2001 142.90p 142.90p 142.90p 142.90p 6095
04/05/2001 142.80p 142.80p 142.80p 142.80p 22820
03/05/2001 143.00p 143.00p 143.00p 143.00p 29820
02/05/2001 143.50p 143.50p 143.50p 143.50p 11610
01/05/2001 143.50p 143.50p 143.50p 143.50p 34945
30/04/2001 144.00p 144.00p 144.00p 144.00p 40385
27/04/2001 143.00p 143.00p 143.00p 143.00p 36255
26/04/2001 142.50p 142.50p 142.50p 142.50p 36220
25/04/2001 141.50p 141.50p 141.50p 141.50p 238890
24/04/2001 143.00p 143.00p 143.00p 143.00p 94295
23/04/2001 144.40p 144.40p 144.40p 144.40p 259125
20/04/2001 147.20p 147.20p 147.20p 147.20p 56810
19/04/2001 147.50p 147.50p 147.50p 147.50p 8435
18/04/2001 148.50p 148.50p 148.50p 148.50p 47010
17/04/2001 144.50p 144.50p 144.50p 144.50p 46335
12/04/2001 145.00p 145.00p 145.00p 145.00p 28705
11/04/2001 145.00p 145.00p 145.00p 145.00p 35000
10/04/2001 142.80p 142.80p 142.80p 142.80p 42235
09/04/2001 140.40p 140.40p 140.40p 140.40p 21305
06/04/2001 139.30p 139.30p 139.30p 139.30p 31505
05/04/2001 138.00p 138.00p 138.00p 138.00p 85580
04/04/2001 136.50p 136.50p 136.50p 136.50p 179210
03/04/2001 139.40p 139.40p 139.40p 139.40p 101080
02/04/2001 140.50p 140.50p 140.50p 140.50p 49650
30/03/2001 140.50p 140.50p 140.50p 140.50p 29940
29/03/2001 140.50p 140.50p 140.50p 140.50p 60785
28/03/2001 142.10p 142.10p 142.10p 142.10p 67405
27/03/2001 143.00p 143.00p 143.00p 143.00p 87710
26/03/2001 141.80p 141.80p 141.80p 141.80p 91355
23/03/2001 142.00p 142.00p 142.00p 142.00p 54545
22/03/2001 141.70p 141.70p 141.70p 141.70p 95480
21/03/2001 145.50p 145.50p 145.50p 145.50p 65585
20/03/2001 148.60p 148.60p 148.60p 148.60p 69000
19/03/2001 151.60p 151.60p 151.60p 151.60p 41825
16/03/2001 154.20p 154.20p 154.20p 154.20p 129365
15/03/2001 158.00p 158.00p 158.00p 158.00p 37420
14/03/2001 158.00p 158.00p 158.00p 158.00p 46975
13/03/2001 162.00p 162.00p 162.00p 162.00p 51570
12/03/2001 166.20p 166.20p 166.20p 166.20p 20070
09/03/2001 166.40p 166.40p 166.40p 166.40p 30955
08/03/2001 167.70p 167.70p 167.70p 167.70p 54635
07/03/2001 167.70p 167.70p 167.70p 167.70p 58585
06/03/2001 168.10p 168.10p 168.10p 168.10p 52225
05/03/2001 168.10p 168.10p 168.10p 168.10p 30255
02/03/2001 168.20p 168.20p 168.20p 168.20p 33910
01/03/2001 169.60p 169.60p 169.60p 169.60p 55190

*Close Price adjusted for both dividends and splits