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
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
09/03/2016 156.45p 157.94p 154.40p 156.95p 25290
08/03/2016 153.10p 157.76p 153.10p 154.40p 43900
07/03/2016 156.00p 157.10p 153.70p 157.10p 47455
04/03/2016 156.00p 157.00p 153.55p 157.00p 49840
03/03/2016 154.80p 157.83p 153.20p 155.50p 51655
02/03/2016 155.80p 158.60p 154.10p 157.00p 75315
01/03/2016 155.60p 156.61p 151.61p 156.00p 443870
29/02/2016 153.10p 157.10p 153.10p 157.10p 66365
26/02/2016 155.55p 158.31p 154.80p 157.00p 30835
25/02/2016 154.80p 156.58p 152.74p 154.80p 56550
24/02/2016 154.25p 155.50p 151.70p 154.40p 30600
23/02/2016 154.60p 155.90p 154.40p 155.50p 27720
22/02/2016 154.30p 155.77p 152.14p 155.40p 37080
19/02/2016 155.30p 155.30p 150.10p 154.30p 40870
18/02/2016 153.05p 154.50p 150.16p 154.50p 5205
17/02/2016 154.00p 155.63p 150.26p 154.00p 60700
16/02/2016 154.60p 154.60p 150.05p 153.10p 18420
15/02/2016 153.98p 154.37p 151.45p 153.05p 15970
12/02/2016 150.92p 151.10p 148.14p 151.10p 17545
11/02/2016 149.10p 152.34p 148.55p 150.55p 19755
10/02/2016 155.70p 155.80p 151.25p 155.80p 30975
09/02/2016 152.00p 155.00p 151.02p 153.50p 109010
08/02/2016 153.70p 153.70p 151.82p 152.50p 29470
05/02/2016 152.40p 155.27p 151.40p 154.05p 75270
04/02/2016 155.70p 155.70p 151.34p 154.35p 31860
03/02/2016 152.60p 157.00p 152.00p 152.90p 18520
02/02/2016 153.10p 158.76p 152.45p 155.20p 40010
01/02/2016 154.71p 157.91p 154.16p 157.00p 21895
29/01/2016 155.83p 158.58p 155.15p 157.80p 27725
28/01/2016 155.00p 156.35p 153.83p 156.35p 28700
27/01/2016 154.04p 155.35p 152.10p 155.35p 16550
26/01/2016 156.00p 157.90p 152.00p 157.90p 33450
25/01/2016 157.20p 159.93p 156.00p 158.00p 64365
22/01/2016 160.00p 160.00p 157.49p 158.75p 40740
21/01/2016 155.20p 156.93p 152.45p 156.30p 92675
20/01/2016 152.10p 157.00p 149.80p 152.45p 46420
19/01/2016 155.00p 159.25p 154.55p 155.00p 52720
18/01/2016 154.00p 157.38p 151.20p 154.55p 37940
15/01/2016 155.50p 159.58p 153.80p 154.10p 141930
14/01/2016 158.00p 161.70p 156.97p 160.75p 186065
13/01/2016 161.00p 162.86p 158.00p 162.45p 36135
12/01/2016 162.20p 163.45p 159.00p 159.80p 225940
11/01/2016 164.20p 167.16p 162.20p 165.15p 38900
08/01/2016 168.40p 169.52p 165.58p 168.25p 42040
07/01/2016 168.10p 172.00p 165.20p 167.55p 90805
06/01/2016 171.00p 174.48p 170.00p 172.75p 64005
05/01/2016 173.00p 175.30p 173.00p 175.25p 24615
04/01/2016 175.10p 177.08p 172.85p 175.20p 54845
31/12/2015 176.07p 179.30p 175.23p 178.95p 15995
30/12/2015 179.80p 180.30p 175.92p 179.10p 17205
29/12/2015 179.30p 180.20p 176.16p 179.25p 18365
24/12/2015 176.25p 180.35p 176.16p 179.25p 6300
23/12/2015 179.00p 180.39p 176.03p 179.30p 14945
22/12/2015 180.20p 180.20p 176.13p 179.30p 4745
21/12/2015 178.70p 180.05p 175.66p 179.10p 68115
18/12/2015 175.80p 178.90p 175.80p 178.90p 4080
17/12/2015 177.73p 181.10p 176.25p 179.20p 101350
16/12/2015 177.65p 179.90p 176.60p 179.25p 15425
15/12/2015 176.20p 180.02p 175.39p 176.20p 74795
14/12/2015 180.41p 181.05p 177.34p 179.25p 9880
11/12/2015 177.10p 181.90p 176.60p 179.60p 30460
10/12/2015 181.55p 182.14p 177.10p 179.90p 55795
09/12/2015 178.00p 180.57p 177.10p 178.45p 29185
08/12/2015 178.67p 181.98p 177.36p 180.15p 45115
07/12/2015 178.10p 182.16p 177.20p 180.75p 46310
04/12/2015 178.08p 180.60p 177.00p 179.80p 37460
03/12/2015 177.10p 181.04p 177.00p 179.10p 10510
02/12/2015 178.00p 181.24p 177.00p 178.00p 35650
01/12/2015 180.28p 181.07p 177.00p 177.65p 40850
30/11/2015 180.00p 180.90p 176.89p 179.50p 30855
27/11/2015 177.00p 181.01p 176.00p 178.95p 31785
26/11/2015 177.00p 180.69p 176.01p 179.00p 81595
25/11/2015 176.00p 179.14p 174.60p 175.60p 20995
24/11/2015 175.10p 176.50p 174.00p 176.45p 43140
23/11/2015 175.00p 180.62p 175.00p 176.75p 27520
20/11/2015 179.78p 181.60p 177.10p 178.25p 45755
19/11/2015 176.10p 181.18p 176.00p 177.00p 57840
18/11/2015 174.33p 179.79p 174.33p 177.90p 15570
17/11/2015 176.00p 180.50p 174.33p 178.35p 33095
16/11/2015 173.71p 179.11p 173.60p 176.55p 28390
13/11/2015 175.31p 179.00p 174.25p 176.80p 36065
12/11/2015 178.40p 180.60p 177.26p 178.55p 17620
11/11/2015 177.50p 181.02p 176.20p 180.45p 56680
10/11/2015 179.00p 181.60p 177.40p 177.40p 37800
09/11/2015 182.10p 183.85p 179.00p 179.00p 62170
06/11/2015 181.00p 183.69p 180.00p 182.95p 27870
05/11/2015 181.00p 183.69p 178.00p 181.00p 91500
04/11/2015 181.50p 183.25p 180.87p 183.00p 34740
03/11/2015 181.20p 184.31p 178.20p 182.85p 16930
02/11/2015 181.10p 182.80p 177.70p 181.00p 97415
30/10/2015 181.60p 184.20p 180.00p 182.05p 65890
29/10/2015 179.80p 184.06p 178.37p 180.00p 39165
28/10/2015 184.40p 184.55p 178.50p 184.40p 48175
27/10/2015 184.40p 184.40p 180.10p 184.40p 28240
26/10/2015 183.90p 185.00p 181.10p 184.30p 79165
23/10/2015 177.70p 182.18p 177.70p 180.00p 119240
22/10/2015 178.10p 181.18p 177.06p 178.00p 38640
21/10/2015 178.00p 181.00p 177.20p 178.00p 73560
20/10/2015 177.20p 180.35p 177.20p 180.35p 22610
19/10/2015 179.00p 182.30p 177.17p 180.25p 80960
16/10/2015 183.75p 184.54p 180.66p 183.45p 33525
15/10/2015 182.00p 184.11p 180.60p 183.75p 63335
14/10/2015 183.10p 185.70p 181.41p 184.25p 57155
13/10/2015 185.50p 186.95p 185.00p 186.95p 33730
12/10/2015 190.00p 191.90p 184.42p 185.20p 118450
09/10/2015 192.10p 195.00p 190.10p 192.00p 44170
08/10/2015 190.90p 194.95p 190.90p 193.80p 47935
07/10/2015 195.90p 196.00p 191.00p 194.95p 34585
06/10/2015 191.10p 193.95p 190.63p 192.00p 15420
05/10/2015 192.00p 196.02p 191.00p 192.00p 47070
02/10/2015 191.02p 194.28p 191.00p 192.10p 30025
01/10/2015 192.10p 194.85p 191.16p 193.75p 7575
30/09/2015 190.10p 196.00p 190.10p 193.45p 24330
29/09/2015 191.00p 194.00p 189.10p 192.00p 53235
28/09/2015 197.28p 197.32p 192.40p 195.70p 69395
25/09/2015 193.34p 197.38p 193.03p 196.45p 29840
24/09/2015 193.80p 197.81p 193.09p 195.15p 15330
23/09/2015 197.81p 197.81p 194.20p 197.00p 39940
22/09/2015 194.17p 199.49p 194.00p 197.45p 78570
21/09/2015 195.30p 200.00p 194.40p 197.30p 43975
18/09/2015 197.10p 199.69p 195.37p 198.55p 40380
17/09/2015 202.60p 202.80p 197.10p 199.95p 49940
16/09/2015 200.00p 200.81p 197.10p 199.50p 27645
15/09/2015 200.00p 201.80p 197.74p 201.30p 23335
14/09/2015 200.00p 201.90p 199.00p 201.80p 60730
11/09/2015 198.20p 203.30p 198.20p 201.80p 35715

*Close Price adjusted for both dividends and splits