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
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
27/06/2016 148.90p 150.42p 135.30p 135.30p 106290
24/06/2016 149.52p 154.87p 146.60p 152.40p 86585
23/06/2016 162.00p 162.69p 159.44p 161.45p 48085
22/06/2016 161.80p 161.80p 157.07p 160.15p 31150
21/06/2016 161.21p 162.80p 157.77p 159.50p 11700
20/06/2016 156.79p 162.00p 156.79p 159.70p 51045
17/06/2016 155.40p 157.17p 154.90p 154.90p 28965
16/06/2016 156.90p 160.22p 154.40p 154.40p 64265
15/06/2016 157.00p 161.05p 157.00p 157.00p 52435
14/06/2016 159.10p 162.00p 157.07p 158.20p 58240
13/06/2016 163.51p 164.20p 159.41p 162.50p 82195
10/06/2016 164.00p 164.00p 160.72p 163.10p 45420
09/06/2016 161.00p 164.20p 160.90p 163.90p 16840
08/06/2016 163.40p 164.50p 161.10p 164.50p 44525
07/06/2016 163.56p 165.30p 161.10p 165.30p 1950
06/06/2016 163.00p 164.20p 161.67p 164.00p 47615
03/06/2016 162.10p 165.10p 161.00p 165.10p 50795
02/06/2016 164.13p 164.70p 162.10p 164.70p 18325
01/06/2016 164.50p 165.80p 163.60p 165.80p 25840
31/05/2016 164.00p 165.40p 163.10p 165.40p 40425
27/05/2016 164.00p 165.60p 163.10p 165.60p 56420
26/05/2016 165.80p 165.90p 165.50p 165.90p 0
25/05/2016 165.80p 167.00p 164.99p 165.50p 12300
24/05/2016 164.46p 165.35p 163.87p 164.70p 35575
23/05/2016 160.00p 165.60p 160.00p 165.60p 10905
20/05/2016 160.69p 164.89p 160.69p 163.40p 31470
19/05/2016 162.00p 163.68p 162.00p 162.30p 4520
18/05/2016 164.35p 165.21p 162.00p 165.10p 43895
17/05/2016 164.94p 165.58p 163.37p 164.80p 19515
16/05/2016 166.12p 166.12p 163.00p 165.45p 11530
13/05/2016 165.75p 165.77p 163.10p 165.35p 29315
12/05/2016 163.59p 166.25p 163.10p 165.35p 105325
11/05/2016 166.04p 166.04p 163.10p 165.35p 22040
10/05/2016 163.80p 166.67p 163.50p 163.80p 42920
09/05/2016 166.00p 168.40p 164.00p 165.85p 16480
06/05/2016 164.55p 169.00p 164.55p 166.45p 23890
05/05/2016 169.80p 169.80p 166.00p 168.45p 66020
04/05/2016 165.30p 169.00p 165.30p 168.45p 31920
03/05/2016 167.10p 168.80p 166.11p 168.00p 37585
29/04/2016 168.00p 168.40p 164.60p 166.00p 48275
28/04/2016 167.13p 167.21p 165.60p 165.60p 15110
27/04/2016 165.06p 167.37p 165.06p 165.60p 29475
26/04/2016 167.00p 167.47p 165.05p 165.60p 19165
25/04/2016 166.53p 167.41p 164.78p 164.90p 38785
22/04/2016 167.59p 167.74p 162.10p 165.00p 12630
21/04/2016 165.00p 167.72p 165.00p 166.50p 30790
20/04/2016 163.60p 168.00p 163.60p 165.90p 17890
19/04/2016 164.74p 168.00p 164.30p 165.50p 28615
18/04/2016 167.60p 167.63p 164.05p 164.30p 16430
15/04/2016 163.90p 167.00p 163.55p 164.05p 53795
14/04/2016 166.00p 166.00p 161.30p 163.55p 70630
13/04/2016 163.00p 165.90p 162.40p 162.40p 61585
12/04/2016 160.20p 164.38p 159.20p 162.10p 59170
11/04/2016 159.40p 164.00p 158.10p 161.00p 45285
08/04/2016 161.94p 164.00p 157.70p 161.00p 44595
07/04/2016 162.90p 162.94p 158.40p 160.80p 55975
06/04/2016 158.60p 162.99p 158.60p 160.65p 42815
05/04/2016 157.00p 161.84p 157.00p 159.00p 25755
04/04/2016 161.80p 161.96p 157.90p 159.15p 64690
01/04/2016 161.93p 161.93p 159.00p 159.00p 19045
31/03/2016 161.00p 161.93p 158.71p 159.45p 30650
30/03/2016 159.70p 161.67p 157.49p 158.00p 48635
29/03/2016 155.40p 160.84p 154.00p 157.50p 61225
24/03/2016 154.98p 158.63p 154.82p 156.95p 37385
23/03/2016 157.72p 159.24p 155.55p 157.65p 58520
22/03/2016 156.60p 156.60p 153.23p 156.20p 47375
21/03/2016 156.00p 156.60p 153.95p 155.75p 78580
18/03/2016 155.28p 156.00p 152.03p 154.85p 116695
17/03/2016 153.10p 156.50p 153.00p 154.45p 39920
16/03/2016 156.50p 156.60p 152.56p 156.00p 35565
15/03/2016 153.10p 154.80p 152.34p 154.00p 97370
14/03/2016 158.10p 160.00p 156.00p 156.00p 63020
11/03/2016 157.70p 158.50p 155.16p 158.50p 13945
10/03/2016 154.10p 157.50p 154.10p 157.50p 15520

*Close Price adjusted for both dividends and splits