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
28/02/2001 170.10p 170.10p 170.10p 170.10p 12985
27/02/2001 170.50p 170.50p 170.50p 170.50p 61090
26/02/2001 169.70p 169.70p 169.70p 169.70p 106605
23/02/2001 169.50p 169.50p 169.50p 169.50p 31015
22/02/2001 169.50p 169.50p 169.50p 169.50p 40810
21/02/2001 171.30p 171.30p 171.30p 171.30p 77565
20/02/2001 175.30p 175.30p 175.30p 175.30p 31410
19/02/2001 176.90p 176.90p 176.90p 176.90p 71950
16/02/2001 178.30p 178.30p 178.30p 178.30p 135830
15/02/2001 179.70p 179.70p 179.70p 179.70p 17915
14/02/2001 178.60p 178.60p 178.60p 178.60p 8895
13/02/2001 178.80p 178.80p 178.80p 178.80p 56400
12/02/2001 178.60p 178.60p 178.60p 178.60p 20870
09/02/2001 179.00p 179.00p 179.00p 179.00p 77950
08/02/2001 181.00p 181.00p 181.00p 181.00p 177415
07/02/2001 181.00p 181.00p 181.00p 181.00p 31375
06/02/2001 181.40p 181.40p 181.40p 181.40p 29405
05/02/2001 181.20p 181.20p 181.20p 181.20p 65155
02/02/2001 181.60p 181.60p 181.60p 181.60p 72535
01/02/2001 182.00p 182.00p 182.00p 182.00p 13495
31/01/2001 182.00p 182.00p 182.00p 182.00p 52820
30/01/2001 182.50p 182.50p 182.50p 182.50p 37060
29/01/2001 175.60p 175.60p 175.60p 175.60p 38850
26/01/2001 175.20p 175.20p 175.20p 175.20p 41360
25/01/2001 175.50p 175.50p 175.50p 175.50p 128530
24/01/2001 170.60p 170.60p 170.60p 170.60p 19860
23/01/2001 168.10p 168.10p 168.10p 168.10p 54375
22/01/2001 167.50p 167.50p 167.50p 167.50p 61215
19/01/2001 167.50p 167.50p 167.50p 167.50p 41470
18/01/2001 163.20p 163.20p 163.20p 163.20p 34750
17/01/2001 162.90p 162.90p 162.90p 162.90p 37760
16/01/2001 161.10p 161.10p 161.10p 161.10p 27050
15/01/2001 161.10p 161.10p 161.10p 161.10p 40365
12/01/2001 159.00p 159.00p 159.00p 159.00p 49370
11/01/2001 159.50p 159.50p 159.50p 159.50p 78110
10/01/2001 161.10p 161.10p 161.10p 161.10p 99850
09/01/2001 167.00p 167.00p 167.00p 167.00p 25645
08/01/2001 167.00p 167.00p 167.00p 167.00p 65910
05/01/2001 168.10p 168.10p 168.10p 168.10p 59145
04/01/2001 169.60p 169.60p 169.60p 169.60p 43220
03/01/2001 168.50p 168.50p 168.50p 168.50p 36080
02/01/2001 172.00p 172.00p 172.00p 172.00p 18145
29/12/2000 174.00p 174.00p 174.00p 174.00p 0
28/12/2000 173.40p 173.40p 173.40p 173.40p 36625
27/12/2000 173.00p 173.00p 173.00p 173.00p 72495
22/12/2000 172.80p 172.80p 172.80p 172.80p 22640
21/12/2000 172.80p 172.80p 172.80p 172.80p 68475
20/12/2000 175.00p 175.00p 175.00p 175.00p 26675
19/12/2000 176.90p 176.90p 176.90p 176.90p 53390
18/12/2000 177.90p 177.90p 177.90p 177.90p 53415
15/12/2000 177.90p 177.90p 177.90p 177.90p 49525
14/12/2000 178.60p 178.60p 178.60p 178.60p 36405
13/12/2000 180.00p 180.00p 180.00p 180.00p 38340
12/12/2000 180.00p 180.00p 180.00p 180.00p 50325
11/12/2000 180.10p 180.10p 180.10p 180.10p 28235
08/12/2000 178.50p 178.50p 178.50p 178.50p 25985
07/12/2000 177.40p 177.40p 177.40p 177.40p 39620
06/12/2000 179.50p 179.50p 179.50p 179.50p 147395
05/12/2000 178.00p 178.00p 178.00p 178.00p 267825
04/12/2000 178.00p 178.00p 178.00p 178.00p 56635
01/12/2000 181.20p 181.20p 181.20p 181.20p 323010
30/11/2000 182.90p 182.90p 182.90p 182.90p 45210
29/11/2000 186.60p 186.60p 186.60p 186.60p 36115
28/11/2000 193.30p 193.30p 193.30p 193.30p 168745
27/11/2000 197.50p 197.50p 197.50p 197.50p 51245
24/11/2000 199.00p 199.00p 199.00p 199.00p 27585
23/11/2000 199.00p 199.00p 199.00p 199.00p 110545
22/11/2000 200.50p 200.50p 200.50p 200.50p 16165
21/11/2000 206.90p 206.90p 206.90p 206.90p 50100
20/11/2000 208.40p 208.40p 208.40p 208.40p 27410
17/11/2000 210.50p 210.50p 210.50p 210.50p 34260
16/11/2000 213.00p 213.00p 213.00p 213.00p 117290
15/11/2000 213.50p 213.50p 213.50p 213.50p 60515
14/11/2000 214.10p 214.10p 214.10p 214.10p 63710
13/11/2000 211.80p 211.80p 211.80p 211.80p 30370
10/11/2000 220.00p 220.00p 220.00p 220.00p 37615
09/11/2000 220.80p 220.80p 220.80p 220.80p 40745
08/11/2000 224.40p 224.40p 224.40p 224.40p 50055
07/11/2000 223.70p 223.70p 223.70p 223.70p 59755
06/11/2000 223.20p 223.20p 223.20p 223.20p 188480
03/11/2000 222.50p 222.50p 222.50p 222.50p 33255
02/11/2000 221.50p 221.50p 221.50p 221.50p 28200
01/11/2000 219.00p 219.00p 219.00p 219.00p 27255
31/10/2000 216.70p 216.70p 216.70p 216.70p 41520
30/10/2000 216.60p 216.60p 216.60p 216.60p 20325
27/10/2000 216.80p 216.80p 216.80p 216.80p 20725
26/10/2000 216.50p 216.50p 216.50p 216.50p 107365
25/10/2000 217.90p 217.90p 217.90p 217.90p 122170
24/10/2000 216.50p 216.50p 216.50p 216.50p 65610
23/10/2000 214.50p 214.50p 214.50p 214.50p 10865
20/10/2000 214.50p 214.50p 214.50p 214.50p 36315
19/10/2000 213.50p 213.50p 213.50p 213.50p 105470
18/10/2000 211.00p 211.00p 211.00p 211.00p 70415
17/10/2000 217.00p 217.00p 217.00p 217.00p 38425
16/10/2000 217.50p 217.50p 217.50p 217.50p 67590
13/10/2000 215.10p 215.10p 215.10p 215.10p 215945
12/10/2000 221.00p 221.00p 221.00p 221.00p 70675
11/10/2000 223.90p 223.90p 223.90p 223.90p 12860
10/10/2000 232.50p 232.50p 232.50p 232.50p 45770
09/10/2000 232.80p 232.80p 232.80p 232.80p 29890
06/10/2000 234.50p 234.50p 234.50p 234.50p 201070
05/10/2000 234.50p 234.50p 234.50p 234.50p 42965
04/10/2000 233.50p 233.50p 233.50p 233.50p 7860
03/10/2000 233.50p 233.50p 233.50p 233.50p 67155
02/10/2000 231.50p 231.50p 231.50p 231.50p 31610
29/09/2000 228.00p 228.00p 228.00p 228.00p 119450
28/09/2000 226.30p 226.30p 226.30p 226.30p 67025
27/09/2000 225.60p 225.60p 225.60p 225.60p 55190
26/09/2000 226.70p 226.70p 226.70p 226.70p 70145
25/09/2000 230.50p 230.50p 230.50p 230.50p 32030
22/09/2000 226.00p 226.00p 226.00p 226.00p 106745
21/09/2000 234.20p 234.20p 234.20p 234.20p 73625
20/09/2000 236.00p 236.00p 236.00p 236.00p 13350
19/09/2000 236.50p 236.50p 236.50p 236.50p 18710
18/09/2000 238.60p 238.60p 238.60p 238.60p 43645
15/09/2000 240.00p 240.00p 240.00p 240.00p 77005
14/09/2000 241.50p 241.50p 241.50p 241.50p 56480
13/09/2000 239.00p 239.00p 239.00p 239.00p 76710
12/09/2000 241.50p 241.50p 241.50p 241.50p 51720
11/09/2000 243.50p 243.50p 243.50p 243.50p 32780
08/09/2000 242.60p 242.60p 242.60p 242.60p 27025
07/09/2000 242.60p 242.60p 242.60p 242.60p 39015
06/09/2000 243.50p 243.50p 243.50p 243.50p 71845
05/09/2000 249.10p 249.10p 249.10p 249.10p 83540
04/09/2000 253.20p 253.20p 253.20p 253.20p 88280
01/09/2000 246.80p 246.80p 246.80p 246.80p 78515
31/08/2000 237.80p 237.80p 237.80p 237.80p 125730
30/08/2000 225.20p 225.20p 225.20p 225.20p 55935
29/08/2000 220.00p 220.00p 220.00p 220.00p 47570
25/08/2000 217.50p 217.50p 217.50p 217.50p 171355
24/08/2000 217.50p 217.50p 217.50p 217.50p 119675
23/08/2000 217.50p 217.50p 217.50p 217.50p 11210
22/08/2000 217.00p 217.00p 217.00p 217.00p 124045
21/08/2000 214.50p 214.50p 214.50p 214.50p 9265
18/08/2000 214.50p 214.50p 214.50p 214.50p 28925
17/08/2000 213.10p 213.10p 213.10p 213.10p 33655
16/08/2000 213.10p 213.10p 213.10p 213.10p 61020
15/08/2000 208.60p 208.60p 208.60p 208.60p 53700
14/08/2000 208.00p 208.00p 208.00p 208.00p 29340
11/08/2000 208.00p 208.00p 208.00p 208.00p 16885
10/08/2000 208.20p 208.20p 208.20p 208.20p 10320
09/08/2000 207.00p 207.00p 207.00p 207.00p 33435
08/08/2000 205.00p 205.00p 205.00p 205.00p 22640
07/08/2000 205.00p 205.00p 205.00p 205.00p 20305
04/08/2000 205.00p 205.00p 205.00p 205.00p 19790
03/08/2000 204.30p 204.30p 204.30p 204.30p 63015
02/08/2000 204.00p 204.00p 204.00p 204.00p 33800
01/08/2000 201.50p 201.50p 201.50p 201.50p 89565
31/07/2000 198.90p 198.90p 198.90p 198.90p 50965
28/07/2000 199.50p 199.50p 199.50p 199.50p 24955
27/07/2000 201.50p 201.50p 201.50p 201.50p 40840
26/07/2000 204.00p 204.00p 204.00p 204.00p 23180
25/07/2000 204.00p 204.00p 204.00p 204.00p 198195
24/07/2000 205.00p 205.00p 205.00p 205.00p 29990
21/07/2000 205.60p 205.60p 205.60p 205.60p 28405
20/07/2000 205.20p 205.20p 205.20p 205.20p 34140
19/07/2000 205.70p 205.70p 205.70p 205.70p 27870
18/07/2000 206.00p 206.00p 206.00p 206.00p 41755
17/07/2000 206.80p 206.80p 206.80p 206.80p 41060
14/07/2000 201.50p 201.50p 201.50p 201.50p 40920
13/07/2000 200.50p 200.50p 200.50p 200.50p 18495
12/07/2000 200.50p 200.50p 200.50p 200.50p 76210
11/07/2000 199.70p 199.70p 199.70p 199.70p 27630
10/07/2000 199.20p 199.20p 199.20p 199.20p 9730
07/07/2000 199.00p 199.00p 199.00p 199.00p 22180
06/07/2000 198.50p 198.50p 198.50p 198.50p 41285
05/07/2000 198.50p 198.50p 198.50p 198.50p 17690
04/07/2000 198.00p 198.00p 198.00p 198.00p 23500
03/07/2000 196.30p 196.30p 196.30p 196.30p 13770
30/06/2000 196.30p 196.30p 196.30p 196.30p 39305
29/06/2000 196.50p 196.50p 196.50p 196.50p 46985
28/06/2000 199.00p 199.00p 199.00p 199.00p 29030
27/06/2000 199.00p 199.00p 199.00p 199.00p 139525
26/06/2000 199.50p 199.50p 199.50p 199.50p 292365
23/06/2000 199.50p 199.50p 199.50p 199.50p 52815
22/06/2000 201.00p 201.00p 201.00p 201.00p 27290
21/06/2000 201.00p 201.00p 201.00p 201.00p 38930
20/06/2000 202.50p 202.50p 202.50p 202.50p 150895
19/06/2000 202.00p 202.00p 202.00p 202.00p 10920
16/06/2000 202.50p 202.50p 202.50p 202.50p 55540
15/06/2000 202.50p 202.50p 202.50p 202.50p 304725
14/06/2000 201.50p 201.50p 201.50p 201.50p 29135
13/06/2000 200.50p 200.50p 200.50p 200.50p 45630
12/06/2000 198.20p 198.20p 198.20p 198.20p 42055
09/06/2000 196.50p 196.50p 196.50p 196.50p 27715
08/06/2000 196.50p 196.50p 196.50p 196.50p 62230
07/06/2000 194.50p 194.50p 194.50p 194.50p 25775
06/06/2000 195.20p 195.20p 195.20p 195.20p 146570
05/06/2000 196.00p 196.00p 196.00p 196.00p 40380
31/05/2000 184.20p 184.20p 184.20p 184.20p 73225
26/05/2000 178.70p 178.70p 178.70p 178.70p 48290
25/05/2000 181.00p 181.00p 181.00p 181.00p 171990
24/05/2000 183.50p 183.50p 183.50p 183.50p 29370
23/05/2000 189.30p 189.30p 189.30p 189.30p 77575
22/05/2000 188.70p 188.70p 188.70p 188.70p 49385
19/05/2000 192.80p 192.80p 192.80p 192.80p 46400
18/05/2000 196.50p 196.50p 196.50p 196.50p 25695
17/05/2000 197.30p 197.30p 197.30p 197.30p 41190
16/05/2000 198.00p 198.00p 198.00p 198.00p 21570
15/05/2000 197.70p 197.70p 197.70p 197.70p 38670

*Close Price adjusted for both dividends and splits