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
24/01/2018 217.00p 220.91p 216.00p 217.50p 48345
23/01/2018 220.00p 221.00p 216.55p 219.50p 30720
22/01/2018 221.00p 221.00p 216.08p 219.00p 37245
19/01/2018 220.00p 220.00p 216.08p 218.50p 25920
18/01/2018 219.00p 219.00p 216.06p 217.50p 17220
17/01/2018 218.00p 221.00p 216.00p 219.00p 39665
16/01/2018 222.00p 222.00p 219.00p 219.00p 37490
15/01/2018 222.00p 222.00p 219.00p 220.00p 44585
12/01/2018 221.00p 222.00p 220.00p 221.00p 27050
11/01/2018 220.00p 221.50p 218.00p 218.50p 39570
10/01/2018 222.00p 222.00p 219.20p 219.50p 28710
09/01/2018 221.00p 222.00p 219.00p 219.00p 31190
08/01/2018 216.00p 221.75p 216.00p 219.50p 42010
05/01/2018 219.00p 220.00p 217.00p 217.50p 34800
04/01/2018 218.00p 218.00p 215.40p 216.50p 31040
03/01/2018 218.00p 218.00p 214.44p 216.50p 37760
02/01/2018 214.00p 216.00p 213.75p 216.00p 39435
29/12/2017 214.48p 214.88p 214.04p 214.50p 8400
28/12/2017 213.48p 215.96p 212.62p 214.50p 10165
27/12/2017 216.00p 216.00p 213.10p 213.10p 6340
22/12/2017 215.94p 215.94p 213.10p 213.10p 3750
21/12/2017 212.83p 215.97p 212.83p 214.40p 17775
20/12/2017 214.00p 215.00p 211.96p 213.70p 12355
19/12/2017 208.30p 212.25p 208.30p 212.10p 14155
18/12/2017 214.00p 214.00p 208.79p 211.40p 7695
15/12/2017 207.63p 209.85p 207.62p 208.40p 8440
14/12/2017 209.67p 209.67p 207.63p 208.50p 4580
13/12/2017 206.49p 210.80p 206.49p 208.40p 9570
12/12/2017 211.80p 211.80p 209.40p 209.40p 5735
11/12/2017 210.80p 212.80p 208.16p 210.20p 14880
08/12/2017 209.43p 209.79p 208.14p 209.50p 8945
07/12/2017 207.42p 209.30p 207.18p 208.90p 10230
06/12/2017 207.20p 209.04p 207.00p 208.70p 1845
05/12/2017 211.63p 211.63p 207.57p 208.70p 10675
04/12/2017 210.00p 210.00p 208.02p 208.80p 17565
01/12/2017 210.00p 210.90p 208.50p 208.50p 12710
30/11/2017 207.60p 210.80p 207.60p 210.20p 7565
29/11/2017 211.20p 211.20p 207.72p 210.30p 23655
28/11/2017 207.65p 211.80p 207.65p 210.40p 8875
27/11/2017 208.00p 211.30p 207.77p 207.80p 28495
24/11/2017 208.20p 211.80p 208.00p 211.40p 38905
23/11/2017 210.00p 214.12p 209.60p 212.00p 11160
22/11/2017 212.20p 214.46p 208.27p 213.00p 21945
21/11/2017 212.40p 214.38p 211.60p 212.60p 36775
20/11/2017 212.40p 213.74p 211.82p 213.10p 25120
17/11/2017 211.80p 212.70p 210.80p 212.70p 23360
16/11/2017 213.00p 212.66p 209.00p 212.00p 48575
15/11/2017 213.00p 214.74p 208.91p 209.50p 46390
14/11/2017 213.60p 214.54p 213.09p 214.30p 9220
13/11/2017 213.00p 215.86p 211.15p 213.00p 46195
10/11/2017 216.20p 220.00p 214.00p 214.30p 38075
09/11/2017 218.00p 218.99p 218.00p 218.00p 42870
08/11/2017 219.00p 221.57p 218.35p 218.80p 34225
07/11/2017 220.00p 221.75p 218.15p 220.00p 37510
06/11/2017 220.00p 221.00p 217.80p 218.50p 100065
03/11/2017 218.00p 219.00p 217.00p 217.00p 11815
02/11/2017 218.00p 219.20p 216.00p 218.20p 31325
01/11/2017 216.00p 219.33p 212.00p 217.20p 99855
31/10/2017 212.00p 215.19p 209.95p 213.20p 37935
30/10/2017 210.00p 212.00p 207.96p 210.00p 29725
27/10/2017 209.60p 210.00p 206.40p 206.40p 20020
26/10/2017 207.80p 209.60p 205.39p 206.30p 34985
25/10/2017 207.00p 207.97p 205.25p 206.10p 32795
24/10/2017 206.00p 206.97p 204.66p 205.00p 29345
23/10/2017 206.00p 206.95p 202.37p 204.50p 62635
20/10/2017 206.00p 206.76p 203.40p 204.90p 23825
19/10/2017 201.80p 205.50p 202.26p 203.80p 22680
18/10/2017 201.80p 205.54p 201.80p 203.80p 45090
17/10/2017 202.20p 205.97p 202.68p 204.20p 17605
16/10/2017 202.20p 205.96p 202.20p 203.70p 27955
13/10/2017 203.80p 203.70p 203.50p 203.70p 19980
12/10/2017 203.80p 203.80p 203.50p 203.50p 2500
11/10/2017 204.00p 206.00p 203.80p 203.80p 33185
10/10/2017 198.90p 201.50p 198.90p 201.50p 5
09/10/2017 200.00p 200.50p 199.00p 200.50p 48105
06/10/2017 200.00p 201.40p 199.00p 199.00p 5650
05/10/2017 194.90p 198.00p 194.90p 197.50p 26285
04/10/2017 194.90p 194.90p 192.20p 192.20p 25105
03/10/2017 194.90p 194.90p 192.10p 192.10p 10
02/10/2017 188.70p 191.75p 188.70p 191.75p 16155
29/09/2017 193.00p 191.45p 191.25p 191.45p 19180
28/09/2017 193.00p 191.25p 190.50p 191.25p 32225
27/09/2017 193.00p 193.00p 190.50p 190.50p 105
26/09/2017 187.50p 190.50p 189.75p 189.75p 42450
25/09/2017 187.50p 190.50p 187.50p 190.50p 1125
22/09/2017 194.30p 194.30p 190.90p 190.90p 340
21/09/2017 190.00p 190.90p 190.90p 190.90p 1340
20/09/2017 190.00p 190.90p 189.50p 190.90p 15835
19/09/2017 190.00p 190.00p 189.50p 189.50p 20005
18/09/2017 194.40p 194.40p 186.80p 191.60p 4280
15/09/2017 187.50p 191.50p 187.50p 191.50p 5
14/09/2017 189.00p 190.90p 190.70p 190.90p 32910
13/09/2017 189.00p 191.10p 190.70p 190.70p 14330
12/09/2017 189.00p 192.10p 191.10p 191.10p 14325
11/09/2017 189.00p 192.10p 191.30p 192.10p 19090
08/09/2017 189.00p 191.30p 189.00p 191.30p 5
07/09/2017 190.60p 192.30p 189.50p 192.30p 9895
06/09/2017 190.60p 189.50p 189.50p 189.50p 64495
05/09/2017 190.60p 190.60p 189.50p 189.50p 1590
04/09/2017 193.40p 193.40p 189.90p 189.90p 105
01/09/2017 193.50p 190.70p 190.30p 190.70p 31700
31/08/2017 193.50p 193.60p 190.30p 190.30p 340
30/08/2017 193.50p 193.60p 190.30p 190.30p 795
29/08/2017 193.50p 193.50p 190.30p 190.30p 105
25/08/2017 193.50p 193.60p 187.40p 191.40p 7345
24/08/2017 192.00p 191.25p 190.15p 191.25p 22640
23/08/2017 192.00p 192.00p 187.60p 190.15p 27640
22/08/2017 191.90p 190.10p 189.65p 189.65p 23805
21/08/2017 191.90p 190.40p 190.10p 190.10p 38195
18/08/2017 191.90p 191.90p 190.40p 190.40p 30
17/08/2017 191.90p 191.90p 189.50p 189.50p 80
16/08/2017 188.90p 192.00p 188.80p 189.85p 55130
15/08/2017 184.10p 186.50p 184.10p 186.50p 5
14/08/2017 186.90p 186.90p 186.40p 186.90p 27450
11/08/2017 186.90p 186.80p 186.40p 186.40p 112865
10/08/2017 186.90p 189.00p 184.60p 186.80p 16410
09/08/2017 184.60p 186.20p 184.60p 186.20p 5
08/08/2017 187.40p 189.00p 187.40p 187.50p 5380
07/08/2017 186.90p 186.90p 184.90p 186.70p 1875
04/08/2017 186.30p 186.40p 185.35p 185.35p 4220
03/08/2017 184.50p 185.00p 184.50p 185.00p 1325
02/08/2017 183.00p 186.80p 182.00p 184.00p 46295
01/08/2017 183.60p 184.00p 183.60p 184.00p 185
31/07/2017 184.40p 184.05p 183.85p 184.05p 66240
28/07/2017 184.40p 183.90p 183.85p 183.85p 19615
27/07/2017 184.40p 184.40p 183.90p 183.90p 25110
26/07/2017 180.00p 184.20p 180.00p 181.00p 13625
25/07/2017 183.20p 183.20p 182.00p 182.00p 18535
24/07/2017 182.40p 182.40p 182.40p 182.40p 10045
21/07/2017 184.00p 184.00p 181.40p 181.40p 24050
20/07/2017 181.60p 181.60p 181.60p 181.60p 10775
19/07/2017 185.80p 185.45p 184.50p 185.45p 12885
18/07/2017 185.80p 185.80p 184.50p 184.50p 30
17/07/2017 183.00p 187.30p 180.60p 184.15p 51870
14/07/2017 186.90p 185.15p 185.15p 185.15p 19580
13/07/2017 186.90p 185.15p 183.40p 185.15p 8230
12/07/2017 186.90p 186.90p 183.40p 183.40p 625
11/07/2017 183.10p 184.75p 184.45p 184.75p 10280
10/07/2017 183.10p 184.45p 183.10p 184.45p 5
07/07/2017 185.80p 185.80p 185.50p 185.50p 40
06/07/2017 183.00p 185.25p 183.00p 185.25p 12045
05/07/2017 183.00p 186.60p 183.00p 185.45p 1285
04/07/2017 183.00p 185.15p 185.15p 185.15p 9920
03/07/2017 183.00p 187.40p 182.00p 185.15p 35875
30/06/2017 183.60p 184.70p 184.55p 184.70p 15180
29/06/2017 183.60p 186.70p 183.60p 184.55p 4005
28/06/2017 186.00p 187.00p 184.00p 184.95p 7240
27/06/2017 183.90p 186.00p 183.10p 183.10p 14955
26/06/2017 179.20p 180.40p 179.00p 180.40p 2755
23/06/2017 181.00p 185.00p 179.00p 179.00p 45395
22/06/2017 181.00p 182.95p 181.00p 182.95p 1420
21/06/2017 182.00p 183.05p 182.00p 183.05p 2500
20/06/2017 182.60p 184.60p 184.55p 184.60p 0
19/06/2017 182.60p 187.80p 182.00p 184.55p 20425
16/06/2017 187.60p 187.60p 181.56p 185.05p 55970
15/06/2017 181.70p 185.45p 181.17p 185.45p 49835
14/06/2017 186.00p 187.14p 182.40p 186.55p 34830
13/06/2017 187.50p 187.50p 181.50p 186.35p 39220
12/06/2017 185.90p 187.10p 180.60p 184.15p 65125
09/06/2017 184.10p 186.50p 178.00p 185.55p 125390
08/06/2017 185.30p 188.00p 184.98p 187.05p 24880
07/06/2017 186.20p 190.20p 185.19p 187.45p 64840
06/06/2017 189.10p 190.84p 186.04p 188.20p 51560
05/06/2017 189.60p 192.30p 188.00p 191.40p 97475
02/06/2017 193.20p 193.20p 189.34p 192.50p 42035
01/06/2017 190.00p 192.62p 189.10p 192.25p 57360
31/05/2017 190.70p 193.80p 189.00p 189.00p 90100
30/05/2017 192.40p 194.10p 189.85p 192.75p 58525
26/05/2017 193.80p 193.80p 191.05p 191.05p 30605
25/05/2017 193.90p 194.00p 191.10p 191.60p 63560
24/05/2017 191.20p 192.86p 188.60p 191.30p 73115
23/05/2017 190.30p 191.90p 187.72p 191.15p 117505
22/05/2017 190.20p 190.42p 186.40p 189.85p 76340
19/05/2017 188.80p 189.25p 185.30p 189.25p 49275
18/05/2017 188.60p 188.60p 185.10p 187.05p 25505
17/05/2017 187.10p 190.70p 185.00p 188.35p 132820
16/05/2017 190.80p 191.44p 188.65p 190.80p 58965
15/05/2017 190.60p 191.45p 186.85p 189.80p 73155
12/05/2017 187.46p 190.05p 187.44p 190.05p 47680
11/05/2017 190.70p 190.70p 186.20p 190.55p 63690
10/05/2017 188.00p 189.70p 186.85p 189.70p 22955
09/05/2017 186.10p 189.75p 186.00p 189.75p 43185
08/05/2017 191.90p 192.00p 186.10p 188.95p 84730
05/05/2017 190.60p 192.00p 185.98p 188.85p 48590
04/05/2017 190.60p 190.60p 187.10p 189.35p 31780
03/05/2017 188.30p 190.55p 186.79p 190.55p 37970
02/05/2017 189.10p 191.05p 188.00p 191.05p 48620
28/04/2017 191.60p 192.50p 189.70p 192.50p 6235
27/04/2017 193.60p 193.60p 189.10p 192.35p 27615
26/04/2017 190.20p 192.55p 189.20p 192.40p 42775
25/04/2017 194.90p 195.00p 188.44p 192.00p 19785
24/04/2017 193.50p 193.60p 188.10p 191.45p 28715
21/04/2017 188.00p 190.56p 188.00p 190.00p 22225
20/04/2017 190.83p 190.88p 188.00p 190.85p 28485
19/04/2017 187.50p 191.70p 187.47p 190.85p 17995
18/04/2017 192.80p 192.80p 187.21p 190.85p 60520
13/04/2017 191.04p 192.14p 186.81p 191.45p 37675
12/04/2017 192.60p 192.60p 189.71p 190.85p 80240
11/04/2017 190.60p 192.42p 188.52p 191.50p 82145
10/04/2017 188.10p 194.18p 188.10p 191.30p 28540

*Close Price adjusted for both dividends and splits