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
24/11/2014 173.00p 173.00p 169.48p 171.80p 99660
21/11/2014 170.13p 172.72p 169.80p 172.70p 62895
20/11/2014 170.10p 171.81p 170.00p 170.00p 38970
19/11/2014 170.39p 172.45p 170.20p 172.10p 70885
18/11/2014 173.50p 173.60p 169.40p 172.45p 70810
17/11/2014 172.50p 172.50p 168.29p 171.90p 122995
14/11/2014 171.40p 173.20p 171.03p 172.40p 21840
13/11/2014 172.00p 172.81p 171.28p 172.45p 63565
12/11/2014 172.43p 172.50p 171.10p 172.45p 30275
11/11/2014 172.10p 175.08p 171.00p 172.50p 128760
10/11/2014 173.70p 176.20p 171.85p 174.50p 157575
07/11/2014 174.10p 176.49p 173.81p 175.75p 52275
06/11/2014 174.48p 176.49p 174.14p 175.95p 23115
05/11/2014 176.57p 177.25p 174.10p 175.95p 30890
04/11/2014 177.80p 177.80p 174.31p 177.80p 67530
03/11/2014 174.58p 177.45p 173.90p 176.50p 66135
31/10/2014 176.00p 178.58p 173.90p 173.90p 76685
30/10/2014 178.21p 178.21p 175.57p 176.90p 19885
29/10/2014 179.09p 179.09p 175.65p 177.00p 26380
28/10/2014 177.93p 177.93p 174.56p 176.25p 13510
27/10/2014 175.20p 177.62p 174.00p 176.00p 14040
24/10/2014 177.47p 177.47p 175.48p 176.60p 42580
23/10/2014 177.73p 177.73p 176.55p 176.55p 10375
22/10/2014 177.62p 178.06p 176.12p 177.20p 76005
21/10/2014 175.40p 177.33p 174.90p 176.50p 89465
20/10/2014 174.00p 175.40p 171.83p 174.20p 70230
17/10/2014 169.90p 173.59p 167.03p 173.00p 112030
16/10/2014 169.00p 171.10p 166.00p 169.00p 59005
15/10/2014 172.00p 174.36p 168.06p 169.95p 72085
14/10/2014 178.00p 178.00p 170.04p 175.15p 190155
13/10/2014 179.00p 182.18p 178.70p 179.35p 68575
10/10/2014 183.30p 187.44p 180.30p 181.50p 138250
09/10/2014 188.00p 188.48p 184.80p 186.85p 19025
08/10/2014 184.83p 187.26p 184.72p 186.85p 22645
07/10/2014 186.12p 188.60p 186.12p 187.55p 35505
06/10/2014 188.60p 188.60p 186.03p 187.45p 24200
03/10/2014 188.80p 188.80p 186.03p 187.45p 61540
02/10/2014 189.10p 190.36p 186.03p 187.25p 87100
01/10/2014 190.70p 190.70p 189.02p 190.35p 54945
30/09/2014 189.10p 190.80p 189.10p 190.30p 16700
29/09/2014 190.80p 190.80p 189.20p 190.50p 67705
26/09/2014 190.86p 191.00p 189.80p 190.50p 31045
25/09/2014 190.97p 191.00p 190.10p 191.00p 44315
24/09/2014 190.10p 191.00p 190.10p 191.00p 15080
23/09/2014 191.71p 191.71p 190.10p 191.00p 22185
22/09/2014 190.40p 191.70p 190.10p 191.70p 14265
19/09/2014 192.50p 192.60p 191.20p 192.20p 88395
18/09/2014 191.20p 191.60p 190.10p 191.30p 29100
17/09/2014 191.60p 191.60p 190.10p 191.25p 12470
16/09/2014 191.10p 191.78p 190.20p 191.30p 36580
15/09/2014 191.90p 192.00p 189.71p 192.00p 38815
12/09/2014 192.00p 193.00p 191.10p 192.00p 40305
11/09/2014 192.28p 192.28p 191.60p 192.00p 21725
10/09/2014 192.50p 192.50p 191.40p 192.25p 53825
09/09/2014 193.30p 193.40p 191.50p 192.45p 30365
08/09/2014 193.46p 193.48p 191.60p 192.20p 35555
05/09/2014 193.49p 193.49p 192.32p 192.90p 12985
04/09/2014 192.30p 193.80p 192.30p 193.10p 70420
03/09/2014 191.00p 194.13p 191.00p 193.80p 133275
02/09/2014 188.60p 190.20p 188.60p 189.70p 19435
01/09/2014 190.14p 190.60p 188.70p 189.55p 26265
29/08/2014 189.70p 190.60p 188.60p 190.60p 83605
28/08/2014 189.19p 189.19p 187.07p 188.00p 37115
27/08/2014 189.42p 189.42p 187.14p 187.90p 38125
26/08/2014 188.90p 189.48p 186.85p 187.90p 32670
22/08/2014 185.90p 188.00p 185.90p 188.00p 71365
21/08/2014 184.10p 185.51p 182.40p 184.60p 47635
20/08/2014 183.00p 183.75p 182.21p 183.10p 26160
19/08/2014 184.00p 184.90p 181.84p 184.90p 38485
18/08/2014 183.48p 183.48p 182.11p 182.85p 13470
15/08/2014 182.14p 183.64p 182.08p 182.85p 13270
14/08/2014 183.67p 183.67p 181.85p 182.85p 10160
13/08/2014 182.00p 183.69p 182.00p 182.95p 21715
12/08/2014 181.00p 183.58p 181.00p 182.00p 21780
11/08/2014 180.20p 183.60p 180.10p 182.55p 36620
08/08/2014 181.00p 183.55p 180.10p 182.05p 65010
07/08/2014 182.10p 184.70p 182.10p 183.55p 27560
06/08/2014 184.00p 184.60p 182.00p 183.70p 104615
05/08/2014 182.10p 184.70p 182.00p 183.50p 27910
04/08/2014 184.30p 184.68p 181.82p 183.50p 42460
01/08/2014 183.20p 185.15p 181.78p 183.20p 72735
31/07/2014 185.35p 185.58p 184.12p 185.15p 38495
30/07/2014 186.00p 186.00p 183.20p 184.60p 82690
29/07/2014 184.10p 185.32p 182.60p 183.00p 94830
28/07/2014 185.60p 185.60p 184.10p 185.10p 59235
25/07/2014 185.34p 185.62p 184.00p 185.10p 24650
24/07/2014 185.60p 185.60p 184.00p 185.00p 71905
23/07/2014 185.70p 185.70p 184.90p 184.90p 17370
22/07/2014 185.60p 185.60p 184.00p 184.90p 34215
21/07/2014 184.10p 185.35p 184.00p 184.90p 16575
18/07/2014 185.23p 185.23p 184.52p 185.10p 22650
17/07/2014 184.80p 185.20p 184.42p 185.20p 18190
16/07/2014 185.48p 185.48p 183.02p 185.20p 23390
15/07/2014 186.60p 186.60p 183.05p 184.00p 32925
14/07/2014 186.40p 186.60p 184.20p 185.25p 37780
11/07/2014 187.33p 187.33p 184.10p 185.50p 28975
10/07/2014 184.86p 186.66p 184.10p 185.10p 42845
09/07/2014 188.00p 188.00p 184.68p 185.50p 34775
08/07/2014 187.00p 188.80p 186.60p 187.50p 68195
07/07/2014 188.54p 188.80p 187.00p 188.00p 53130
04/07/2014 187.90p 188.80p 187.02p 188.80p 57160
03/07/2014 186.90p 188.00p 185.10p 188.00p 29695
02/07/2014 185.90p 187.00p 183.27p 187.00p 52270
01/07/2014 182.40p 184.84p 182.20p 184.45p 66810
30/06/2014 185.00p 185.48p 181.75p 183.95p 44270
27/06/2014 184.80p 184.80p 183.55p 184.00p 13320
26/06/2014 184.00p 184.80p 181.10p 183.55p 45350
25/06/2014 183.10p 185.60p 181.35p 183.60p 71600
24/06/2014 186.60p 188.00p 184.00p 184.00p 61460
23/06/2014 191.80p 191.80p 186.20p 186.20p 93800
20/06/2014 191.80p 191.80p 186.56p 189.30p 61450
19/06/2014 190.26p 190.26p 186.62p 189.00p 74295
18/06/2014 190.80p 190.80p 186.72p 188.75p 22785
17/06/2014 187.02p 191.20p 187.02p 189.80p 80680
16/06/2014 191.40p 191.40p 187.00p 188.45p 34520
13/06/2014 190.00p 192.00p 188.03p 190.00p 29140
12/06/2014 190.32p 192.20p 190.00p 191.45p 58545
11/06/2014 192.40p 192.80p 173.20p 190.00p 75735
10/06/2014 192.40p 193.20p 190.12p 192.20p 57485
09/06/2014 193.19p 193.92p 190.02p 191.70p 145365
06/06/2014 190.02p 192.37p 190.02p 191.50p 73370
05/06/2014 192.44p 192.44p 190.02p 191.30p 66485
04/06/2014 192.60p 192.62p 190.02p 191.40p 46885
03/06/2014 190.20p 194.40p 190.12p 192.20p 78270
02/06/2014 188.70p 190.82p 187.20p 189.00p 95545
30/05/2014 188.70p 188.80p 186.20p 188.50p 37180
29/05/2014 187.50p 188.90p 186.10p 187.40p 70230
28/05/2014 187.20p 187.40p 186.02p 186.80p 48925
27/05/2014 186.00p 187.50p 186.00p 186.60p 73905
23/05/2014 186.00p 187.10p 185.02p 186.60p 64145
22/05/2014 187.00p 187.90p 186.00p 186.70p 59125
21/05/2014 187.00p 187.79p 186.40p 186.80p 93205
20/05/2014 188.00p 189.88p 187.00p 187.00p 85010
19/05/2014 189.00p 190.00p 187.60p 187.60p 46745
16/05/2014 189.90p 190.00p 187.45p 190.00p 36400
15/05/2014 189.00p 190.00p 186.00p 189.00p 56475
14/05/2014 187.90p 190.00p 186.90p 189.00p 85725
13/05/2014 185.10p 188.20p 182.65p 188.00p 122795
12/05/2014 185.10p 185.10p 182.40p 182.65p 74440
09/05/2014 182.40p 184.30p 182.40p 182.50p 36930
08/05/2014 182.00p 184.90p 182.00p 182.50p 32040
07/05/2014 182.00p 184.40p 182.00p 182.50p 32805
06/05/2014 184.30p 185.20p 181.94p 184.40p 73390
02/05/2014 184.30p 184.40p 181.52p 182.50p 24490
01/05/2014 184.30p 184.40p 181.57p 184.40p 58785
30/04/2014 184.28p 184.33p 180.92p 182.20p 42585
29/04/2014 181.02p 184.38p 180.82p 182.20p 61695
28/04/2014 180.23p 184.00p 180.20p 182.05p 17560
25/04/2014 183.88p 184.04p 180.20p 181.55p 43695
24/04/2014 183.42p 184.00p 179.00p 181.50p 34770
23/04/2014 179.52p 183.73p 179.10p 181.30p 52235
22/04/2014 179.41p 183.91p 179.41p 181.30p 62075
17/04/2014 179.32p 183.00p 179.30p 181.00p 51490
16/04/2014 182.63p 182.63p 179.00p 181.00p 27310
15/04/2014 179.10p 182.75p 179.00p 180.70p 47645
14/04/2014 181.02p 184.36p 179.10p 180.60p 100295
11/04/2014 182.00p 184.30p 180.54p 180.90p 44060
10/04/2014 183.00p 184.56p 181.16p 181.65p 74495
09/04/2014 182.40p 183.44p 180.10p 181.30p 38270
08/04/2014 182.40p 182.90p 180.10p 180.80p 144820
07/04/2014 182.00p 183.30p 180.10p 182.40p 106115
04/04/2014 183.50p 183.50p 180.85p 182.30p 50065
03/04/2014 183.50p 183.70p 180.54p 181.80p 55120
02/04/2014 182.80p 183.50p 180.20p 181.80p 71800
01/04/2014 180.41p 182.78p 180.22p 181.40p 56980
31/03/2014 180.28p 182.80p 180.22p 181.40p 64930
28/03/2014 182.48p 182.52p 180.00p 181.40p 89265
27/03/2014 184.27p 184.27p 180.00p 181.50p 122210
26/03/2014 182.30p 185.90p 181.80p 182.85p 127585
25/03/2014 186.70p 186.80p 182.80p 184.75p 100515
24/03/2014 186.58p 186.80p 183.11p 184.75p 52205
21/03/2014 183.19p 186.70p 182.80p 184.75p 108175
20/03/2014 184.00p 186.64p 183.19p 184.75p 19735
19/03/2014 187.20p 187.20p 185.25p 185.25p 32975
18/03/2014 187.70p 187.70p 183.37p 185.25p 54005
17/03/2014 183.10p 187.21p 183.10p 185.50p 71060
14/03/2014 186.49p 186.49p 183.02p 185.50p 51110
13/03/2014 184.00p 187.00p 183.70p 185.80p 94725
12/03/2014 184.80p 187.25p 183.60p 185.70p 89235
11/03/2014 187.20p 187.20p 183.70p 185.80p 33620
10/03/2014 187.20p 187.20p 183.70p 185.80p 78400
07/03/2014 187.88p 187.88p 184.10p 186.00p 96395
06/03/2014 187.52p 187.86p 183.78p 186.00p 86525
05/03/2014 183.70p 187.52p 183.70p 186.00p 77745
04/03/2014 184.40p 187.80p 183.70p 185.80p 162135
03/03/2014 185.28p 187.83p 183.63p 186.20p 59000
28/02/2014 185.22p 188.59p 185.22p 186.20p 46000
27/02/2014 187.83p 188.76p 185.16p 186.20p 65545
26/02/2014 185.14p 188.78p 185.14p 186.20p 49035
25/02/2014 187.87p 188.09p 185.12p 186.20p 58150
24/02/2014 184.50p 187.98p 184.50p 186.20p 63240
21/02/2014 188.00p 188.00p 185.10p 186.50p 85235
20/02/2014 187.00p 187.99p 184.60p 185.80p 81365
19/02/2014 187.00p 188.15p 185.02p 185.30p 49120
18/02/2014 187.00p 187.25p 185.00p 185.30p 78290
17/02/2014 186.90p 189.60p 183.50p 185.30p 183400
14/02/2014 186.76p 188.29p 183.50p 185.20p 106455
13/02/2014 186.83p 186.90p 183.60p 185.20p 605985
12/02/2014 186.90p 187.46p 184.89p 185.20p 354175
11/02/2014 186.50p 187.60p 184.10p 185.50p 104065

*Close Price adjusted for both dividends and splits