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
07/04/2017 192.00p 192.70p 188.83p 191.15p 77700
06/04/2017 191.50p 194.90p 188.10p 191.20p 76320
05/04/2017 194.10p 195.90p 191.00p 193.25p 56880
04/04/2017 194.90p 196.30p 193.25p 195.10p 199495
03/04/2017 191.60p 193.90p 190.40p 193.00p 62795
31/03/2017 189.74p 191.26p 188.36p 190.40p 48875
30/03/2017 190.64p 191.62p 189.20p 190.15p 23455
29/03/2017 191.40p 193.50p 188.38p 190.50p 86335
28/03/2017 186.40p 193.00p 186.40p 190.30p 45245
27/03/2017 186.90p 191.90p 186.90p 190.15p 142745
24/03/2017 193.00p 193.20p 188.20p 190.65p 74775
23/03/2017 185.90p 192.00p 185.66p 190.00p 93345
22/03/2017 188.70p 190.60p 181.99p 185.40p 214600
21/03/2017 196.00p 196.00p 190.60p 191.20p 108080
20/03/2017 196.80p 197.29p 191.30p 193.55p 108860
17/03/2017 192.80p 199.36p 188.43p 194.00p 359265
16/03/2017 187.30p 195.00p 185.35p 191.00p 487925
15/03/2017 180.60p 183.93p 180.40p 182.60p 31330
14/03/2017 181.60p 181.80p 180.25p 180.70p 29250
13/03/2017 180.55p 184.00p 180.03p 181.50p 70945
10/03/2017 181.40p 183.33p 180.00p 181.35p 49150
09/03/2017 183.10p 183.30p 179.86p 181.65p 35020
08/03/2017 184.40p 184.40p 183.16p 183.80p 41710
07/03/2017 185.60p 185.60p 183.70p 183.70p 24560
06/03/2017 184.70p 185.34p 183.20p 183.90p 50430
03/03/2017 183.30p 184.60p 183.10p 184.05p 40560
02/03/2017 185.15p 185.31p 183.35p 184.20p 54775
01/03/2017 185.70p 186.00p 183.33p 185.00p 61435
28/02/2017 184.40p 185.89p 184.30p 184.30p 45140
27/02/2017 188.80p 188.80p 184.04p 185.35p 40495
24/02/2017 184.20p 187.80p 184.00p 185.45p 44155
23/02/2017 186.32p 186.65p 184.41p 185.45p 43670
22/02/2017 186.92p 188.18p 185.11p 186.75p 31075
21/02/2017 186.30p 188.70p 186.20p 186.80p 27425
20/02/2017 189.10p 189.79p 187.28p 188.60p 54980
17/02/2017 186.70p 188.60p 186.22p 188.60p 44990
16/02/2017 189.20p 189.99p 186.20p 186.80p 66385
15/02/2017 190.90p 191.80p 189.32p 190.40p 96510
14/02/2017 189.70p 194.00p 189.70p 190.40p 138730
13/02/2017 190.00p 192.80p 189.10p 190.20p 113725
10/02/2017 191.30p 192.79p 189.86p 190.45p 37310
09/02/2017 191.20p 192.94p 189.00p 190.60p 71615
08/02/2017 189.10p 193.74p 189.10p 190.90p 56675
07/02/2017 191.10p 194.90p 190.00p 192.40p 63345
06/02/2017 194.70p 197.00p 189.80p 192.05p 102250
03/02/2017 189.00p 195.80p 188.43p 190.65p 146955
02/02/2017 187.18p 189.20p 186.13p 187.55p 83920
01/02/2017 191.00p 193.40p 186.32p 186.90p 81535
31/01/2017 188.20p 191.70p 187.00p 191.00p 105570
30/01/2017 186.00p 190.60p 182.10p 187.45p 101945
27/01/2017 186.00p 187.46p 180.98p 185.40p 117840
26/01/2017 178.70p 187.71p 178.00p 182.90p 266910
25/01/2017 176.50p 178.06p 173.89p 176.05p 62750
24/01/2017 175.10p 175.10p 173.37p 174.15p 36890
23/01/2017 174.50p 176.90p 174.40p 174.90p 71570
20/01/2017 176.10p 178.42p 174.90p 176.50p 93605
19/01/2017 174.25p 176.70p 174.00p 176.70p 37750
18/01/2017 179.00p 179.00p 173.37p 173.75p 33455
17/01/2017 177.00p 178.00p 172.38p 174.50p 152410
16/01/2017 174.90p 177.51p 172.70p 173.70p 153485
13/01/2017 171.90p 173.38p 170.84p 172.20p 59100
12/01/2017 167.40p 172.00p 167.40p 171.00p 102205
11/01/2017 171.00p 172.43p 168.08p 170.70p 112060
10/01/2017 170.90p 171.00p 166.10p 169.90p 101930
09/01/2017 169.80p 171.00p 166.00p 169.40p 103850
06/01/2017 167.88p 168.85p 167.45p 167.45p 18930
05/01/2017 166.00p 168.75p 164.62p 167.00p 72500
04/01/2017 168.90p 169.00p 165.60p 166.80p 29350
03/01/2017 169.00p 169.18p 164.64p 167.25p 226330
30/12/2016 165.10p 166.80p 165.00p 165.00p 31300
29/12/2016 164.10p 166.20p 164.10p 164.95p 75970
28/12/2016 164.90p 166.00p 163.75p 163.75p 35595
23/12/2016 164.60p 164.60p 163.00p 163.75p 65620
22/12/2016 165.59p 165.59p 163.10p 164.35p 77170
21/12/2016 165.00p 166.71p 163.95p 164.75p 57205
20/12/2016 163.53p 163.92p 162.77p 163.15p 15060
19/12/2016 163.08p 165.32p 162.72p 163.15p 49725
16/12/2016 165.00p 165.08p 162.31p 162.50p 256160
15/12/2016 160.63p 164.35p 160.63p 162.45p 98610
14/12/2016 159.90p 161.80p 156.10p 159.70p 98210
13/12/2016 158.40p 159.20p 157.35p 159.20p 10640
12/12/2016 158.40p 159.80p 155.58p 158.45p 52380
09/12/2016 153.60p 156.79p 153.50p 156.00p 62515
08/12/2016 155.52p 157.48p 154.32p 155.10p 44490
07/12/2016 156.20p 156.30p 152.60p 154.60p 44335
06/12/2016 153.50p 154.30p 150.63p 152.50p 39585
05/12/2016 154.30p 154.30p 150.74p 153.20p 100445
02/12/2016 153.00p 155.13p 150.56p 150.60p 57420
01/12/2016 155.39p 155.39p 151.32p 154.30p 35685
30/11/2016 155.40p 156.88p 154.00p 156.05p 10830
29/11/2016 158.30p 158.45p 155.00p 157.15p 34375
28/11/2016 159.80p 160.00p 154.02p 155.00p 301110
25/11/2016 159.02p 160.00p 154.05p 158.70p 276335
24/11/2016 156.10p 159.34p 155.40p 158.25p 51735
23/11/2016 155.50p 160.00p 155.50p 158.25p 86545
22/11/2016 159.90p 160.40p 154.00p 158.60p 56435
21/11/2016 154.10p 157.90p 153.76p 156.60p 41580
18/11/2016 157.90p 160.00p 154.19p 155.00p 525665
17/11/2016 155.64p 158.00p 154.23p 156.20p 16925
16/11/2016 156.03p 158.51p 152.76p 156.80p 35240
15/11/2016 156.10p 158.90p 155.10p 155.10p 27045
14/11/2016 157.88p 158.00p 155.14p 156.75p 29585
11/11/2016 156.40p 157.42p 154.93p 156.40p 13095
10/11/2016 157.31p 157.82p 155.63p 156.60p 24085
09/11/2016 153.10p 157.00p 152.00p 155.30p 83200
08/11/2016 157.00p 160.00p 154.00p 156.35p 42185
07/11/2016 156.04p 159.55p 154.83p 158.20p 26820
04/11/2016 157.00p 160.00p 154.83p 156.50p 56285
03/11/2016 161.10p 161.30p 158.00p 158.00p 90115
02/11/2016 163.00p 163.20p 162.00p 163.20p 2022635
01/11/2016 162.71p 164.45p 162.71p 164.45p 38420
31/10/2016 164.60p 166.35p 162.50p 164.60p 46810
28/10/2016 166.00p 167.85p 164.86p 166.50p 414550
27/10/2016 166.00p 168.40p 166.00p 166.70p 85245
26/10/2016 166.00p 166.50p 165.81p 166.50p 28380
25/10/2016 166.20p 168.90p 165.82p 168.90p 165265
24/10/2016 166.10p 168.90p 164.60p 168.90p 84335
21/10/2016 166.10p 166.50p 165.00p 166.40p 33150
20/10/2016 165.30p 165.60p 164.36p 165.20p 79275
19/10/2016 165.10p 166.72p 165.00p 165.00p 101060
18/10/2016 165.00p 166.00p 162.55p 165.40p 67770
17/10/2016 166.20p 166.98p 162.65p 166.85p 94095
14/10/2016 167.04p 167.20p 166.50p 167.20p 20150
13/10/2016 166.20p 166.93p 166.00p 166.20p 88460
12/10/2016 167.00p 167.00p 164.89p 166.80p 22655
11/10/2016 165.00p 166.74p 165.00p 166.20p 113455
10/10/2016 165.10p 166.71p 162.63p 165.60p 83815
07/10/2016 165.60p 166.80p 165.50p 166.70p 72325
06/10/2016 166.00p 167.00p 164.75p 166.50p 78245
05/10/2016 160.50p 166.90p 160.50p 165.60p 156540
04/10/2016 162.60p 166.10p 159.62p 165.30p 194805
03/10/2016 160.00p 162.75p 158.94p 162.75p 74170
30/09/2016 163.40p 163.50p 158.62p 160.90p 101685
29/09/2016 160.00p 163.95p 160.00p 163.95p 62735
28/09/2016 160.10p 162.29p 160.00p 162.10p 35575
27/09/2016 164.60p 164.60p 160.45p 162.75p 115595
26/09/2016 162.70p 166.10p 160.10p 162.80p 61275
23/09/2016 165.60p 165.60p 162.70p 164.85p 22455
22/09/2016 162.93p 165.44p 162.70p 164.65p 55500
21/09/2016 163.27p 165.58p 163.27p 164.75p 16150
20/09/2016 166.50p 166.50p 162.60p 164.55p 20965
19/09/2016 166.30p 166.30p 162.97p 164.45p 22700
16/09/2016 162.60p 165.07p 161.63p 163.75p 1625
15/09/2016 162.00p 165.90p 162.00p 163.35p 25570
14/09/2016 162.10p 164.63p 162.05p 163.75p 60600
13/09/2016 161.57p 162.60p 160.15p 162.30p 66815
12/09/2016 160.00p 163.70p 158.32p 161.00p 54380
09/09/2016 160.80p 164.15p 160.80p 164.15p 3145
08/09/2016 166.00p 166.00p 163.50p 164.25p 25040
07/09/2016 164.14p 165.24p 160.20p 164.65p 8435
06/09/2016 159.98p 164.64p 158.00p 163.50p 41235
05/09/2016 163.53p 164.35p 159.93p 162.00p 30585
02/09/2016 163.60p 164.09p 158.33p 163.40p 13840
01/09/2016 160.20p 161.71p 158.91p 160.60p 70315
31/08/2016 160.90p 162.16p 157.12p 159.90p 66080
30/08/2016 157.00p 161.00p 156.00p 159.70p 19080
26/08/2016 158.28p 163.60p 157.23p 161.00p 38515
25/08/2016 158.22p 161.78p 158.22p 161.15p 27605
24/08/2016 160.00p 161.84p 158.12p 158.70p 20505
23/08/2016 163.60p 163.60p 158.00p 160.85p 10765
22/08/2016 161.66p 161.91p 157.30p 160.50p 22220
19/08/2016 163.70p 163.70p 157.24p 160.35p 31095
18/08/2016 161.59p 161.59p 157.25p 160.95p 44525
17/08/2016 160.00p 164.06p 158.00p 159.30p 47660
16/08/2016 160.10p 164.31p 159.40p 159.40p 28120
15/08/2016 160.15p 164.09p 160.15p 162.55p 30645
12/08/2016 165.00p 166.00p 160.04p 162.65p 56560
11/08/2016 159.11p 163.80p 159.11p 161.90p 22600
10/08/2016 163.84p 164.00p 160.32p 162.10p 29350
09/08/2016 162.00p 163.74p 157.58p 160.60p 64110
08/08/2016 159.20p 160.60p 156.12p 156.85p 29805
05/08/2016 159.90p 160.00p 156.34p 156.80p 43685
04/08/2016 155.20p 159.85p 154.86p 156.35p 79235
03/08/2016 152.20p 156.35p 152.20p 153.00p 50900
02/08/2016 152.10p 158.14p 151.60p 151.60p 97690
01/08/2016 152.40p 157.80p 150.87p 152.00p 283945
29/07/2016 154.80p 154.80p 148.41p 150.70p 126350
28/07/2016 147.10p 150.75p 147.00p 147.00p 56890
27/07/2016 150.90p 151.90p 147.40p 149.60p 61220
26/07/2016 150.10p 157.00p 147.00p 147.00p 95970
25/07/2016 150.90p 153.45p 148.40p 152.00p 103300
22/07/2016 148.10p 150.07p 147.25p 149.40p 29270
21/07/2016 150.00p 151.00p 147.08p 148.60p 85485
20/07/2016 149.00p 149.66p 145.02p 148.50p 54425
19/07/2016 148.90p 148.90p 143.95p 146.10p 48260
18/07/2016 143.10p 147.00p 140.76p 143.00p 82625
15/07/2016 146.80p 146.80p 142.00p 143.75p 46095
14/07/2016 143.70p 145.94p 141.70p 143.95p 35270
13/07/2016 143.90p 144.16p 138.80p 142.50p 49155
12/07/2016 142.70p 143.08p 136.43p 142.30p 149365
11/07/2016 141.50p 142.86p 136.16p 140.95p 107160
08/07/2016 140.70p 140.70p 136.00p 137.00p 80870
07/07/2016 139.40p 141.20p 135.90p 135.90p 81840
06/07/2016 140.10p 142.10p 137.00p 141.35p 40375
05/07/2016 144.10p 146.70p 140.10p 144.20p 45300
04/07/2016 147.10p 148.05p 144.54p 146.45p 48510
01/07/2016 146.30p 148.52p 146.30p 148.50p 144095
30/06/2016 147.55p 148.20p 145.20p 148.20p 29380
29/06/2016 145.20p 148.96p 143.48p 147.50p 60820
28/06/2016 141.90p 144.40p 136.00p 143.60p 50555

*Close Price adjusted for both dividends and splits