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
10/02/2014 186.00p 186.80p 181.60p 181.60p 135900
07/02/2014 182.82p 186.20p 182.82p 183.50p 56575
06/02/2014 185.80p 186.00p 182.60p 183.50p 162245
05/02/2014 181.32p 185.95p 180.80p 183.20p 60435
04/02/2014 183.90p 186.20p 180.40p 183.20p 68985
03/02/2014 185.00p 186.00p 180.72p 181.50p 118925
31/01/2014 184.40p 185.20p 180.18p 185.00p 294030
30/01/2014 180.52p 184.40p 180.52p 182.40p 108050
29/01/2014 182.60p 185.00p 180.60p 184.20p 219330
28/01/2014 180.30p 182.60p 176.80p 180.60p 118640
27/01/2014 182.60p 182.60p 176.74p 178.85p 121035
24/01/2014 181.20p 182.60p 180.08p 181.15p 219130
23/01/2014 182.57p 182.60p 180.29p 181.15p 120300
22/01/2014 182.00p 182.60p 181.01p 181.30p 141805
21/01/2014 181.60p 182.30p 178.57p 180.20p 166580
20/01/2014 180.60p 180.80p 178.30p 179.00p 107370
17/01/2014 180.00p 180.40p 176.70p 178.30p 137295
16/01/2014 175.00p 179.00p 175.00p 176.70p 71305
15/01/2014 175.60p 178.80p 173.30p 176.90p 259725
14/01/2014 174.60p 175.60p 171.09p 173.30p 111820
13/01/2014 171.60p 174.60p 170.32p 172.30p 236445
10/01/2014 173.00p 173.20p 169.72p 171.10p 135710
09/01/2014 173.80p 173.80p 169.75p 171.00p 131880
08/01/2014 172.00p 173.40p 169.42p 171.10p 385145
07/01/2014 171.00p 171.70p 167.82p 170.15p 120640
06/01/2014 170.40p 171.00p 167.12p 169.30p 229260
03/01/2014 169.60p 169.78p 165.82p 167.30p 141960
02/01/2014 168.00p 169.78p 164.73p 166.95p 189035
31/12/2013 167.98p 167.98p 164.42p 166.00p 184670
30/12/2013 167.78p 168.00p 164.52p 166.00p 122885
27/12/2013 166.20p 167.58p 164.47p 165.90p 93410
24/12/2013 165.60p 166.20p 164.10p 165.10p 98530
23/12/2013 165.20p 165.60p 162.90p 164.80p 68860
20/12/2013 164.40p 164.80p 161.00p 162.90p 61665
19/12/2013 163.40p 164.00p 160.45p 162.20p 147685
18/12/2013 162.60p 163.61p 160.44p 161.20p 54780
17/12/2013 162.50p 162.50p 161.50p 161.50p 99060
16/12/2013 162.40p 162.80p 162.00p 162.00p 207805
13/12/2013 161.00p 162.40p 159.12p 162.00p 71375
12/12/2013 163.00p 163.00p 159.49p 161.35p 45865
11/12/2013 163.00p 164.00p 159.72p 161.60p 103795
10/12/2013 163.00p 163.20p 159.00p 161.10p 58875
09/12/2013 162.00p 163.53p 159.00p 159.00p 174125
06/12/2013 161.80p 162.60p 158.00p 160.85p 51655
05/12/2013 159.00p 162.40p 158.00p 158.00p 139840
04/12/2013 159.10p 162.50p 158.10p 158.10p 206855
03/12/2013 160.00p 163.60p 159.00p 159.00p 71485
02/12/2013 163.00p 163.96p 160.20p 161.40p 139400
29/11/2013 163.40p 163.40p 160.62p 162.30p 25995
28/11/2013 163.50p 163.50p 160.00p 162.50p 77660
27/11/2013 163.25p 163.40p 160.62p 162.30p 15675
26/11/2013 163.40p 163.60p 161.30p 161.30p 62055
25/11/2013 163.20p 163.96p 160.72p 162.00p 74985
22/11/2013 163.00p 163.96p 160.72p 162.00p 51885
21/11/2013 160.62p 163.96p 160.62p 162.00p 83140
20/11/2013 163.80p 163.96p 160.40p 162.00p 35195
19/11/2013 164.36p 164.36p 160.44p 162.00p 62075
18/11/2013 163.80p 164.40p 161.00p 162.70p 84760
15/11/2013 163.00p 164.40p 162.40p 162.70p 120210
14/11/2013 163.00p 163.00p 159.02p 161.50p 79285
13/11/2013 159.52p 163.00p 159.12p 160.70p 58990
12/11/2013 162.09p 162.40p 159.72p 160.80p 49460
11/11/2013 161.00p 163.70p 161.00p 161.30p 50805
08/11/2013 163.80p 164.13p 162.00p 162.50p 161375
07/11/2013 164.64p 164.70p 162.00p 164.00p 196815
06/11/2013 164.94p 164.94p 162.20p 163.50p 33780
05/11/2013 164.60p 164.94p 161.30p 163.50p 101675
04/11/2013 164.54p 164.54p 161.12p 162.70p 88825
01/11/2013 164.98p 164.98p 161.12p 162.50p 73395
31/10/2013 163.00p 164.60p 161.00p 161.00p 73360
30/10/2013 163.20p 166.34p 162.62p 163.80p 158255
29/10/2013 166.72p 166.72p 163.12p 165.00p 76850
28/10/2013 165.85p 166.20p 163.24p 164.90p 118945
25/10/2013 166.80p 167.00p 163.13p 164.30p 113495
24/10/2013 166.38p 167.00p 162.46p 164.80p 70355
23/10/2013 165.00p 166.60p 162.00p 164.30p 203395
22/10/2013 164.30p 165.00p 160.60p 163.00p 113625
21/10/2013 161.00p 162.20p 155.40p 160.60p 193280
18/10/2013 156.20p 158.00p 153.50p 155.40p 88890
17/10/2013 155.40p 155.40p 152.42p 153.50p 72750
16/10/2013 154.00p 155.64p 151.80p 153.50p 112855
15/10/2013 149.32p 153.77p 149.32p 151.30p 41555
14/10/2013 152.20p 152.68p 148.92p 150.40p 28770
11/10/2013 151.00p 152.08p 148.52p 150.10p 30760
10/10/2013 151.78p 151.78p 148.10p 150.10p 42475
09/10/2013 152.20p 152.20p 148.42p 150.10p 24145
08/10/2013 152.88p 152.88p 150.70p 150.70p 42180
07/10/2013 154.00p 154.00p 149.40p 151.15p 51625
04/10/2013 152.98p 154.00p 149.76p 152.00p 93050
03/10/2013 152.60p 153.00p 149.76p 151.20p 40995
02/10/2013 152.00p 152.12p 148.70p 150.30p 31845
01/10/2013 151.00p 151.50p 148.70p 149.50p 61035
30/09/2013 151.00p 152.04p 148.42p 150.20p 57665
27/09/2013 153.00p 153.20p 149.62p 150.50p 61065
26/09/2013 152.00p 153.20p 149.62p 151.10p 44895
25/09/2013 152.00p 153.00p 149.42p 150.50p 83770
24/09/2013 151.00p 151.00p 147.29p 149.95p 41015
23/09/2013 148.60p 150.00p 146.49p 148.10p 84770
20/09/2013 149.00p 149.00p 145.69p 146.70p 28940
19/09/2013 148.60p 149.00p 145.82p 147.10p 44850
18/09/2013 147.60p 148.00p 145.30p 145.30p 17990
17/09/2013 147.60p 147.60p 145.02p 146.00p 41565
16/09/2013 147.00p 147.60p 143.40p 146.00p 100350
13/09/2013 147.00p 147.00p 143.82p 145.10p 30565
12/09/2013 146.40p 147.00p 143.62p 145.10p 83195
11/09/2013 146.00p 146.20p 143.20p 144.50p 38075
10/09/2013 144.40p 145.60p 142.60p 143.70p 43830
09/09/2013 143.80p 144.80p 142.22p 142.60p 66775
06/09/2013 142.02p 144.20p 142.02p 142.50p 22750
05/09/2013 142.02p 144.20p 142.02p 142.50p 54605
04/09/2013 141.00p 144.00p 141.00p 142.20p 47480
03/09/2013 143.00p 144.00p 141.80p 142.30p 30705
02/09/2013 141.80p 143.00p 141.50p 141.80p 29320
30/08/2013 143.00p 143.00p 140.82p 141.50p 39590
29/08/2013 142.00p 143.00p 140.40p 141.50p 48720
28/08/2013 140.22p 143.00p 140.02p 141.10p 44465
27/08/2013 142.90p 143.00p 140.82p 141.50p 57815
23/08/2013 142.00p 142.80p 140.10p 141.00p 53040
22/08/2013 139.22p 142.00p 139.22p 140.10p 32155
21/08/2013 139.09p 142.00p 139.09p 140.10p 25680
20/08/2013 138.42p 141.20p 138.42p 139.70p 17685
19/08/2013 140.60p 141.80p 138.80p 139.90p 44825
16/08/2013 138.00p 140.60p 138.00p 139.30p 33225
15/08/2013 141.00p 141.00p 139.15p 139.15p 3205
14/08/2013 138.40p 139.64p 136.50p 139.30p 15575
13/08/2013 138.20p 138.48p 136.30p 137.10p 21700
12/08/2013 135.10p 138.20p 135.10p 136.30p 66935
09/08/2013 137.20p 137.32p 134.02p 136.30p 75540
08/08/2013 135.00p 137.20p 134.32p 135.60p 76790
07/08/2013 136.40p 137.20p 134.00p 135.60p 64840
06/08/2013 135.00p 138.00p 135.00p 136.00p 83295
05/08/2013 134.20p 135.80p 132.74p 135.80p 70435
02/08/2013 134.40p 135.00p 132.32p 133.50p 59575
01/08/2013 132.80p 134.00p 129.22p 132.50p 78035
31/07/2013 130.02p 132.80p 130.02p 130.90p 51495
30/07/2013 130.02p 132.80p 130.02p 130.90p 47320
29/07/2013 132.80p 132.80p 130.00p 130.90p 8485
26/07/2013 132.80p 132.80p 129.42p 130.90p 26755
25/07/2013 130.00p 132.34p 129.42p 130.80p 47685
24/07/2013 130.40p 132.52p 130.40p 131.30p 14635
23/07/2013 130.20p 132.90p 130.20p 131.40p 14260
22/07/2013 132.90p 133.40p 130.36p 131.80p 24275
19/07/2013 130.36p 132.98p 130.00p 131.00p 58125
18/07/2013 133.38p 133.38p 131.00p 131.80p 32565
17/07/2013 132.20p 133.60p 130.80p 131.80p 45810
16/07/2013 132.00p 132.00p 130.62p 130.80p 26945
15/07/2013 129.20p 131.60p 128.42p 130.80p 50390
12/07/2013 128.00p 128.20p 127.22p 127.50p 37155
11/07/2013 127.00p 127.60p 125.90p 126.70p 27610
10/07/2013 127.20p 127.20p 125.62p 125.90p 6710
09/07/2013 125.62p 127.20p 125.62p 125.90p 11715
08/07/2013 125.90p 126.90p 124.90p 125.80p 24920
05/07/2013 125.40p 125.40p 123.80p 124.90p 13780
04/07/2013 124.50p 124.60p 123.02p 123.70p 44455
03/07/2013 124.20p 124.80p 123.10p 123.40p 31470
02/07/2013 122.00p 124.50p 122.00p 123.10p 64185
01/07/2013 124.20p 124.20p 122.30p 123.30p 31175
28/06/2013 123.60p 123.60p 122.30p 122.30p 6055
27/06/2013 121.88p 123.60p 121.88p 122.30p 10940
26/06/2013 122.40p 123.00p 121.20p 122.20p 34340
25/06/2013 120.97p 122.40p 120.97p 121.20p 14790
24/06/2013 122.40p 122.40p 120.00p 121.20p 26935
21/06/2013 122.40p 122.40p 120.95p 121.20p 17180
20/06/2013 120.88p 122.16p 120.88p 121.10p 14105
19/06/2013 121.61p 121.75p 121.61p 121.75p 9000
18/06/2013 122.40p 123.00p 121.51p 121.70p 11835
17/06/2013 120.88p 123.00p 120.88p 121.70p 13515
14/06/2013 120.80p 122.00p 120.62p 121.30p 21780
13/06/2013 120.60p 123.10p 120.02p 122.00p 75425
12/06/2013 122.05p 123.78p 122.05p 122.50p 4980
11/06/2013 122.80p 123.40p 121.85p 122.50p 27440
10/06/2013 123.38p 123.38p 121.47p 122.10p 8335
07/06/2013 121.47p 122.98p 121.47p 121.90p 21835
06/06/2013 121.80p 123.40p 121.40p 121.80p 40855
05/06/2013 122.66p 124.98p 122.30p 122.30p 14360
04/06/2013 124.00p 124.98p 123.60p 123.70p 26390
03/06/2013 124.60p 124.60p 122.30p 123.60p 54850
31/05/2013 124.00p 124.50p 123.30p 123.30p 36490
30/05/2013 123.90p 125.00p 123.90p 124.50p 64870
29/05/2013 124.10p 125.00p 123.90p 124.35p 10435
28/05/2013 124.00p 124.60p 121.80p 124.50p 49185
24/05/2013 122.40p 124.00p 122.00p 122.90p 16750
23/05/2013 121.60p 124.00p 121.60p 122.90p 48590
22/05/2013 123.40p 125.00p 123.20p 123.90p 21700
21/05/2013 123.20p 125.00p 123.20p 123.90p 35630
20/05/2013 125.00p 125.00p 123.40p 124.30p 42940
17/05/2013 123.00p 123.90p 123.00p 123.90p 41575
16/05/2013 122.00p 124.00p 122.00p 123.10p 14235
15/05/2013 123.40p 124.00p 122.80p 123.10p 20505
14/05/2013 122.00p 124.00p 121.40p 122.70p 63990
13/05/2013 122.60p 123.40p 122.00p 122.40p 25435
10/05/2013 121.00p 122.60p 120.46p 122.00p 146220
09/05/2013 120.00p 120.80p 120.00p 120.80p 74925
08/05/2013 119.20p 119.60p 117.60p 118.60p 27970
07/05/2013 119.00p 119.00p 117.20p 117.90p 42835
03/05/2013 118.00p 119.00p 116.74p 118.10p 65625
02/05/2013 117.20p 118.00p 116.74p 117.20p 75485
01/05/2013 117.40p 118.00p 116.50p 117.30p 65105
30/04/2013 116.14p 116.50p 116.00p 116.50p 4890
29/04/2013 116.60p 117.00p 115.00p 116.00p 43685

*Close Price adjusted for both dividends and splits