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
22/11/2024 220.00p 220.00p 216.00p 216.00p 47431
21/11/2024 220.00p 220.00p 215.45p 220.00p 28326
20/11/2024 216.00p 220.00p 214.75p 217.00p 63186
19/11/2024 220.00p 220.00p 214.58p 220.00p 2501
18/11/2024 220.00p 220.00p 214.12p 220.00p 5620
15/11/2024 220.00p 220.00p 214.54p 216.50p 64773
14/11/2024 218.00p 222.00p 213.00p 222.00p 20232
13/11/2024 220.00p 220.00p 215.41p 218.50p 17047
12/11/2024 220.00p 220.00p 215.30p 216.50p 11059
11/11/2024 220.00p 220.00p 215.17p 220.00p 15816
08/11/2024 216.00p 220.00p 211.60p 217.00p 86287
07/11/2024 217.00p 217.00p 213.48p 215.00p 22473
06/11/2024 217.00p 217.00p 208.19p 213.00p 30565
05/11/2024 217.00p 217.00p 210.25p 215.00p 39184
04/11/2024 216.00p 216.00p 210.10p 211.50p 128546
01/11/2024 213.00p 218.00p 212.05p 218.00p 38327
31/10/2024 217.00p 217.00p 210.00p 212.00p 70435
30/10/2024 207.00p 214.90p 207.00p 214.00p 7729
29/10/2024 208.00p 213.00p 207.00p 211.00p 49723
28/10/2024 214.00p 214.00p 208.00p 212.00p 301922
25/10/2024 214.00p 215.00p 207.42p 212.00p 16130
24/10/2024 214.00p 214.00p 207.35p 210.50p 29513
23/10/2024 212.00p 215.00p 207.00p 210.50p 199787
22/10/2024 212.00p 212.00p 208.00p 212.00p 12137
21/10/2024 213.00p 216.00p 208.01p 212.00p 32321
18/10/2024 211.00p 216.00p 208.00p 212.00p 90614
17/10/2024 211.00p 215.00p 208.00p 210.00p 85407
16/10/2024 211.00p 216.76p 210.99p 213.50p 11932
15/10/2024 211.00p 218.00p 210.50p 213.00p 22194
14/10/2024 218.00p 219.00p 211.61p 214.50p 109558
11/10/2024 215.00p 219.00p 212.30p 217.00p 65471
10/10/2024 213.00p 217.00p 213.00p 213.00p 7359
09/10/2024 219.00p 219.00p 213.00p 213.00p 62861
08/10/2024 219.00p 220.00p 213.60p 220.00p 25677
07/10/2024 213.00p 220.00p 213.00p 220.00p 165550
04/10/2024 213.00p 219.00p 211.40p 214.50p 11093
03/10/2024 214.00p 216.25p 212.13p 213.50p 27642
02/10/2024 217.00p 217.00p 213.50p 215.00p 11231
01/10/2024 216.00p 218.88p 215.00p 216.00p 48832
30/09/2024 217.00p 220.00p 214.72p 215.50p 19695
27/09/2024 217.00p 219.00p 210.50p 219.00p 10838
26/09/2024 215.00p 216.00p 213.15p 214.50p 3891
25/09/2024 208.00p 216.00p 208.00p 210.50p 58702
24/09/2024 216.00p 216.00p 209.00p 216.00p 55259
23/09/2024 214.00p 216.00p 209.05p 212.00p 61636
20/09/2024 214.00p 217.00p 209.05p 217.00p 21550
19/09/2024 211.00p 215.00p 207.50p 214.50p 18517
18/09/2024 209.00p 210.10p 207.40p 208.50p 1060
17/09/2024 209.00p 210.33p 207.00p 209.00p 26305
16/09/2024 209.00p 209.00p 205.88p 209.00p 39225
13/09/2024 210.00p 211.00p 206.00p 210.00p 15622
12/09/2024 210.00p 210.00p 204.00p 207.00p 77679
11/09/2024 206.00p 211.00p 204.01p 211.00p 19795
10/09/2024 208.00p 211.24p 206.00p 211.00p 48121
09/09/2024 210.00p 214.00p 209.00p 211.00p 30618
06/09/2024 210.00p 214.00p 206.00p 207.50p 95563
05/09/2024 214.00p 218.00p 211.01p 214.00p 7047
04/09/2024 215.00p 214.78p 213.00p 213.00p 520
03/09/2024 215.00p 221.00p 215.00p 217.00p 2955
02/09/2024 216.00p 223.00p 215.00p 217.50p 32842
30/08/2024 223.00p 221.00p 215.20p 216.50p 29841
29/08/2024 223.00p 223.00p 215.00p 218.00p 34744
28/08/2024 220.00p 223.00p 218.00p 218.00p 490
27/08/2024 215.00p 224.00p 215.00p 221.00p 38106
23/08/2024 222.00p 222.00p 215.02p 218.00p 8902
22/08/2024 215.00p 216.00p 214.00p 214.00p 11768
21/08/2024 220.00p 220.00p 217.00p 217.00p 2032
20/08/2024 217.00p 217.50p 212.02p 217.50p 8024
19/08/2024 214.00p 218.00p 210.00p 214.00p 20085
16/08/2024 214.00p 219.00p 213.30p 214.00p 27439
15/08/2024 216.00p 218.00p 210.00p 215.50p 43562
14/08/2024 214.00p 220.00p 212.00p 214.00p 84108
13/08/2024 215.00p 215.00p 208.59p 215.00p 16019
12/08/2024 214.00p 215.00p 208.00p 215.00p 23202
09/08/2024 215.00p 215.00p 208.82p 215.00p 14639
08/08/2024 214.00p 213.06p 207.84p 209.50p 23504
07/08/2024 214.00p 214.00p 207.00p 209.00p 46277
06/08/2024 210.00p 212.50p 205.48p 208.00p 20336
05/08/2024 215.00p 215.60p 202.00p 206.00p 56489
02/08/2024 218.00p 223.92p 216.46p 219.00p 28112
01/08/2024 225.00p 224.95p 220.48p 222.00p 17154
31/07/2024 225.00p 225.00p 220.26p 225.00p 50155
30/07/2024 221.00p 222.00p 217.52p 222.00p 38514
29/07/2024 225.00p 225.00p 219.39p 222.00p 41147
26/07/2024 221.00p 225.00p 217.77p 225.00p 45591
25/07/2024 224.00p 225.00p 218.46p 225.00p 5934
24/07/2024 225.00p 225.00p 219.09p 224.00p 99512
23/07/2024 227.00p 227.00p 219.75p 227.00p 17694
22/07/2024 220.00p 225.00p 219.14p 225.00p 26051
19/07/2024 228.00p 228.00p 218.00p 225.00p 55399
18/07/2024 219.00p 225.00p 218.10p 225.00p 17349
17/07/2024 218.00p 224.00p 218.00p 220.50p 9441
16/07/2024 224.00p 224.00p 218.75p 220.00p 28781
15/07/2024 222.00p 223.25p 218.40p 223.00p 42913
12/07/2024 220.00p 224.00p 218.35p 221.00p 109992
11/07/2024 219.00p 220.00p 216.15p 219.00p 13123
10/07/2024 218.00p 218.00p 216.47p 218.00p 38093
09/07/2024 219.00p 219.00p 211.00p 215.50p 55010
08/07/2024 214.00p 220.00p 209.67p 220.00p 119659
05/07/2024 214.00p 216.00p 209.60p 216.00p 187553
04/07/2024 214.00p 214.00p 209.00p 214.00p 53785
03/07/2024 218.00p 218.00p 210.00p 215.00p 26623
02/07/2024 214.00p 219.00p 210.01p 217.00p 41738
01/07/2024 226.00p 226.00p 215.00p 220.00p 19591
28/06/2024 225.00p 225.11p 220.00p 221.50p 80598
27/06/2024 221.00p 227.00p 221.00p 226.00p 28289
26/06/2024 220.00p 227.00p 220.00p 226.00p 23694
25/06/2024 222.00p 226.00p 221.00p 226.00p 57992
24/06/2024 226.00p 230.00p 223.75p 226.00p 93932
21/06/2024 228.00p 230.00p 221.00p 225.00p 744271
20/06/2024 221.00p 230.00p 221.00p 222.00p 27393
19/06/2024 223.00p 230.00p 221.00p 226.00p 90272
18/06/2024 228.00p 229.00p 220.00p 220.00p 31036
17/06/2024 225.00p 230.00p 223.00p 223.00p 37209
14/06/2024 234.00p 234.00p 223.00p 225.00p 102627
13/06/2024 234.00p 234.00p 225.00p 228.00p 56560
12/06/2024 225.00p 233.00p 225.00p 228.50p 60338
11/06/2024 229.00p 234.00p 225.40p 234.00p 14808
10/06/2024 233.00p 234.96p 216.00p 234.00p 90335
07/06/2024 232.00p 238.00p 232.00p 235.00p 86661
06/06/2024 234.00p 236.00p 229.55p 236.00p 29800
05/06/2024 231.00p 234.75p 226.99p 232.50p 6322
04/06/2024 235.00p 235.00p 230.00p 231.00p 74387
03/06/2024 231.00p 235.00p 231.00p 234.00p 46337
31/05/2024 230.00p 235.00p 230.00p 232.00p 32057
30/05/2024 230.00p 235.00p 213.00p 234.00p 81412
29/05/2024 229.00p 236.00p 226.73p 233.50p 46654
28/05/2024 225.00p 235.00p 220.50p 231.00p 51800
24/05/2024 222.00p 226.75p 221.00p 225.00p 7951
23/05/2024 222.00p 224.50p 222.00p 224.50p 20017
22/05/2024 223.00p 227.00p 223.00p 226.50p 32059
21/05/2024 224.00p 227.00p 224.00p 224.50p 72495
20/05/2024 223.00p 227.25p 222.90p 225.50p 79427
17/05/2024 222.00p 227.00p 222.00p 226.00p 32347
16/05/2024 222.00p 227.00p 222.00p 224.50p 12519
15/05/2024 227.00p 227.00p 222.60p 225.00p 21661
14/05/2024 222.00p 225.00p 222.00p 224.00p 50742
13/05/2024 221.00p 227.00p 221.00p 223.50p 19697
10/05/2024 221.00p 227.00p 221.00p 223.50p 19888
09/05/2024 216.00p 226.00p 216.00p 224.00p 58345
08/05/2024 222.00p 222.00p 218.00p 220.00p 10927
07/05/2024 214.00p 219.75p 214.00p 218.00p 36167
03/05/2024 214.00p 220.00p 213.00p 215.50p 5930
02/05/2024 210.00p 220.00p 210.00p 216.00p 53203
01/05/2024 210.00p 216.00p 210.00p 213.50p 34440
30/04/2024 209.00p 214.00p 208.70p 212.50p 19875
29/04/2024 216.00p 216.00p 208.70p 210.00p 52236
26/04/2024 209.00p 214.00p 208.10p 211.00p 43708
25/04/2024 208.00p 209.50p 206.31p 209.50p 26013
24/04/2024 206.00p 212.00p 204.10p 208.00p 48481
23/04/2024 206.00p 206.00p 204.06p 206.00p 18400
22/04/2024 204.00p 210.00p 202.00p 210.00p 31456
19/04/2024 204.00p 207.00p 203.00p 207.00p 5689
18/04/2024 210.00p 210.00p 204.51p 205.00p 15909
17/04/2024 210.00p 209.60p 204.25p 205.00p 12655
16/04/2024 210.00p 210.00p 201.09p 206.00p 14645
15/04/2024 210.00p 212.00p 204.00p 210.00p 78343
12/04/2024 204.00p 207.00p 203.80p 207.00p 16958
11/04/2024 206.00p 206.15p 203.00p 203.00p 44189
10/04/2024 206.00p 210.00p 203.10p 208.00p 23967
09/04/2024 206.00p 212.00p 200.00p 208.00p 8317
08/04/2024 202.00p 208.70p 202.00p 207.00p 57296
05/04/2024 210.00p 208.70p 202.50p 208.00p 37729
04/04/2024 210.00p 210.00p 202.50p 205.00p 21321
03/04/2024 206.00p 206.00p 204.00p 206.00p 54310
02/04/2024 208.00p 208.00p 202.08p 206.00p 38407
28/03/2024 208.00p 208.00p 202.00p 207.00p 80412
27/03/2024 204.00p 208.00p 202.35p 208.00p 126462
26/03/2024 202.00p 207.28p 202.00p 206.00p 34113
25/03/2024 204.00p 207.28p 200.75p 206.00p 36979
22/03/2024 204.00p 212.80p 202.00p 209.00p 190783
21/03/2024 200.00p 209.91p 199.79p 208.00p 243557
20/03/2024 200.00p 200.00p 199.00p 200.00p 46617
19/03/2024 200.00p 200.00p 193.32p 199.00p 36821
18/03/2024 192.00p 201.98p 192.00p 197.00p 49595
15/03/2024 198.00p 205.94p 193.00p 202.00p 19249
14/03/2024 194.00p 208.00p 187.00p 200.00p 36144
13/03/2024 201.00p 204.90p 200.76p 203.00p 4601
12/03/2024 201.00p 210.00p 198.02p 202.45p 26459
11/03/2024 201.00p 205.13p 194.23p 205.00p 6029
08/03/2024 201.00p 203.38p 199.60p 203.00p 150720
07/03/2024 192.00p 205.00p 186.00p 202.00p 269625
06/03/2024 198.00p 200.50p 194.51p 200.00p 60085
05/03/2024 195.20p 200.60p 194.40p 198.50p 70390
04/03/2024 195.20p 198.40p 193.58p 198.40p 30000
01/03/2024 195.20p 202.02p 194.40p 199.40p 20745
29/02/2024 195.20p 200.20p 192.40p 197.80p 44670
28/02/2024 195.20p 197.50p 193.70p 197.50p 19675
27/02/2024 195.20p 197.60p 194.20p 197.60p 59540
26/02/2024 195.20p 198.90p 190.40p 198.90p 18320
23/02/2024 195.20p 198.90p 195.20p 198.90p 25540
22/02/2024 194.00p 198.50p 193.00p 198.50p 10575
21/02/2024 194.00p 196.00p 193.20p 196.00p 29035
20/02/2024 191.60p 198.00p 191.60p 198.00p 108055
19/02/2024 191.60p 197.00p 191.60p 196.00p 34580
16/02/2024 192.80p 196.94p 192.80p 193.00p 70205
15/02/2024 193.20p 197.61p 192.89p 193.80p 16125
14/02/2024 192.00p 197.90p 191.40p 197.90p 152590
13/02/2024 191.20p 197.50p 191.20p 197.50p 24840
12/02/2024 194.00p 198.00p 193.60p 198.00p 118270

*Close Price adjusted for both dividends and splits