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
09/02/2024 193.60p 198.33p 193.60p 196.60p 73285
08/02/2024 198.40p 201.98p 197.55p 199.40p 11235
07/02/2024 198.40p 202.16p 196.60p 202.00p 39455
06/02/2024 201.00p 201.00p 196.60p 199.70p 32485
05/02/2024 195.20p 201.04p 196.66p 199.60p 15305
02/02/2024 195.20p 201.50p 196.18p 201.50p 38550
01/02/2024 195.20p 202.00p 196.18p 197.50p 2395
31/01/2024 195.20p 200.88p 198.84p 199.30p 9240
30/01/2024 195.20p 202.00p 198.05p 200.50p 8730
29/01/2024 195.20p 200.00p 196.55p 199.90p 7215
26/01/2024 195.20p 202.00p 196.50p 199.20p 8845
25/01/2024 195.20p 198.90p 195.20p 198.00p 15900
24/01/2024 194.40p 200.00p 196.15p 197.00p 12150
23/01/2024 194.40p 198.00p 194.00p 198.00p 20990
22/01/2024 195.20p 198.00p 195.20p 197.00p 37260
19/01/2024 190.40p 196.50p 194.00p 196.50p 111600
18/01/2024 190.40p 196.50p 195.69p 196.50p 14655
17/01/2024 190.40p 195.40p 189.20p 195.40p 35115
16/01/2024 195.60p 197.50p 192.20p 196.90p 23785
15/01/2024 195.60p 201.40p 195.60p 200.80p 25515
12/01/2024 205.00p 205.00p 196.85p 205.00p 225670
11/01/2024 202.00p 202.00p 197.20p 199.40p 10490
10/01/2024 195.60p 201.90p 196.40p 201.80p 73210
09/01/2024 195.60p 201.70p 198.00p 201.70p 20830
08/01/2024 195.60p 202.00p 195.60p 202.00p 16470
05/01/2024 204.00p 202.66p 197.20p 202.00p 50455
04/01/2024 204.00p 204.00p 196.63p 202.40p 41205
03/01/2024 204.00p 205.19p 195.00p 202.00p 96595
02/01/2024 204.00p 205.60p 196.64p 200.80p 54720
29/12/2023 206.00p 205.92p 197.74p 199.40p 9800
28/12/2023 206.00p 206.00p 200.02p 202.50p 19090
27/12/2023 204.00p 205.99p 198.46p 203.00p 16010
22/12/2023 204.00p 205.98p 198.58p 200.20p 3265
21/12/2023 204.00p 204.00p 199.22p 201.00p 28845
20/12/2023 204.00p 204.00p 197.34p 201.00p 29720
19/12/2023 200.00p 204.00p 200.00p 200.00p 31200
18/12/2023 200.00p 203.40p 196.00p 201.00p 10945
15/12/2023 196.00p 197.92p 193.44p 195.80p 59975
14/12/2023 194.00p 200.00p 192.96p 199.00p 118930
13/12/2023 192.00p 193.00p 190.90p 193.00p 16405
12/12/2023 192.00p 193.82p 190.40p 193.00p 22705
11/12/2023 193.60p 193.00p 189.00p 193.00p 12565
08/12/2023 193.60p 193.37p 190.60p 193.20p 10730
07/12/2023 193.60p 192.80p 189.68p 192.80p 21780
06/12/2023 193.60p 192.60p 188.80p 191.60p 22800
05/12/2023 193.60p 193.20p 188.79p 191.60p 9540
04/12/2023 193.60p 194.00p 188.79p 190.00p 20985
01/12/2023 194.00p 193.44p 188.40p 190.80p 18900
30/11/2023 194.00p 192.88p 188.40p 190.20p 30295
29/11/2023 194.00p 194.00p 188.52p 194.00p 6995
28/11/2023 193.60p 193.53p 188.48p 190.00p 12150
27/11/2023 193.60p 194.00p 188.90p 189.40p 26950
24/11/2023 184.00p 191.00p 188.84p 191.00p 6615
23/11/2023 184.00p 192.00p 184.00p 191.00p 16875
22/11/2023 192.00p 192.00p 185.20p 188.80p 8515
21/11/2023 186.00p 191.52p 185.20p 189.00p 3740
20/11/2023 186.00p 187.60p 185.92p 187.60p 2025
17/11/2023 184.00p 185.00p 181.00p 185.00p 9865
16/11/2023 182.00p 185.93p 180.76p 184.00p 5210
15/11/2023 182.00p 184.40p 177.20p 184.40p 15115
14/11/2023 182.00p 182.00p 177.00p 179.20p 30425
13/11/2023 180.00p 179.20p 175.77p 177.40p 31770
10/11/2023 180.00p 180.00p 176.36p 179.20p 31175
09/11/2023 174.00p 180.60p 177.36p 180.60p 16655
08/11/2023 174.00p 180.35p 176.88p 179.40p 38710
07/11/2023 174.00p 180.30p 174.00p 177.80p 14620
06/11/2023 178.00p 180.45p 176.95p 177.60p 17805
03/11/2023 178.00p 178.40p 174.22p 177.40p 37205
02/11/2023 175.60p 177.20p 172.24p 175.20p 70750
01/11/2023 170.00p 173.00p 170.65p 173.00p 10090
31/10/2023 170.00p 173.00p 170.65p 173.00p 8995
30/10/2023 170.00p 174.90p 170.00p 172.40p 22590
27/10/2023 170.40p 172.98p 169.00p 171.40p 130595
26/10/2023 171.60p 173.56p 171.60p 172.60p 13950
25/10/2023 177.60p 179.00p 172.42p 176.00p 28295
24/10/2023 178.00p 183.60p 174.60p 179.60p 72765
23/10/2023 178.00p 179.98p 176.00p 179.40p 35145
20/10/2023 180.00p 184.80p 178.04p 180.80p 21590
19/10/2023 182.00p 182.48p 180.00p 181.60p 23075
18/10/2023 183.60p 186.00p 182.00p 183.20p 87145
17/10/2023 183.20p 186.00p 183.20p 184.20p 22305
16/10/2023 183.20p 186.00p 183.20p 184.20p 15995
13/10/2023 184.00p 187.34p 184.00p 184.00p 91050
12/10/2023 186.80p 188.93p 183.66p 186.60p 13240
11/10/2023 186.80p 187.40p 184.35p 186.60p 19005
10/10/2023 184.80p 187.80p 184.27p 186.80p 9070
09/10/2023 184.80p 187.60p 184.40p 186.00p 18420
06/10/2023 185.60p 187.25p 183.95p 186.00p 42055
05/10/2023 190.00p 184.66p 184.42p 184.60p 6640
04/10/2023 190.00p 187.50p 185.00p 185.00p 4770
03/10/2023 190.00p 189.25p 185.40p 185.40p 9975
02/10/2023 190.00p 189.00p 186.00p 186.00p 8180
29/09/2023 190.00p 190.00p 188.02p 190.00p 18790
28/09/2023 188.00p 189.20p 188.00p 189.00p 83705
27/09/2023 186.00p 188.60p 187.83p 188.20p 18105
26/09/2023 186.00p 188.79p 186.60p 187.80p 80870
25/09/2023 186.00p 190.42p 186.00p 189.00p 19330
22/09/2023 191.60p 190.78p 188.80p 190.40p 9665
21/09/2023 191.60p 189.95p 188.00p 189.20p 48645
20/09/2023 191.60p 191.15p 188.93p 191.00p 21150
19/09/2023 191.60p 190.95p 188.01p 190.60p 24865
18/09/2023 191.60p 191.08p 187.70p 190.00p 32910
15/09/2023 191.60p 191.60p 188.08p 190.60p 22190
14/09/2023 187.60p 191.20p 187.00p 191.20p 16855
13/09/2023 186.00p 188.00p 186.00p 187.60p 20970
12/09/2023 186.00p 188.40p 186.00p 188.40p 11350
11/09/2023 188.00p 189.17p 187.38p 188.80p 17575
08/09/2023 188.00p 189.20p 187.31p 188.40p 26605
07/09/2023 188.00p 190.00p 187.05p 187.40p 13270
06/09/2023 188.00p 189.20p 187.60p 187.60p 16740
05/09/2023 188.80p 189.87p 188.00p 189.80p 99875
04/09/2023 188.80p 190.81p 188.72p 190.80p 21765
01/09/2023 188.80p 193.40p 188.80p 190.40p 53925
31/08/2023 189.60p 193.00p 192.50p 193.00p 3900
30/08/2023 189.60p 192.20p 190.24p 192.20p 7865
29/08/2023 189.60p 193.00p 188.56p 193.00p 37060
25/08/2023 189.60p 192.00p 187.16p 192.00p 16960
24/08/2023 189.60p 190.80p 188.01p 190.80p 13505
23/08/2023 189.60p 192.59p 188.04p 190.80p 3345
22/08/2023 189.60p 190.80p 188.04p 190.80p 14740
21/08/2023 189.60p 191.60p 188.04p 189.80p 45370
18/08/2023 189.60p 190.00p 186.14p 190.00p 48490
17/08/2023 189.60p 194.80p 189.20p 189.40p 23060
16/08/2023 192.00p 195.00p 192.00p 194.40p 22505
15/08/2023 192.40p 195.00p 192.36p 193.40p 18630
14/08/2023 192.40p 195.20p 192.40p 194.60p 39655
11/08/2023 194.80p 195.76p 193.76p 195.20p 44830
10/08/2023 194.40p 195.52p 193.89p 194.40p 34410
09/08/2023 193.60p 197.60p 192.22p 193.60p 87000
08/08/2023 192.80p 194.80p 192.08p 192.60p 3630
07/08/2023 192.80p 194.80p 191.12p 193.40p 5185
04/08/2023 194.00p 195.16p 191.40p 191.40p 13585
03/08/2023 194.00p 195.16p 190.92p 191.60p 16325
02/08/2023 194.00p 193.20p 190.92p 193.00p 16155
01/08/2023 194.00p 196.16p 193.60p 193.60p 28215
31/07/2023 194.00p 197.26p 193.30p 197.00p 41590
28/07/2023 193.60p 195.60p 191.12p 195.40p 5065
27/07/2023 193.60p 195.88p 190.11p 195.80p 15415
26/07/2023 193.60p 196.80p 191.20p 195.60p 67230
25/07/2023 190.00p 196.46p 191.34p 195.40p 9765
24/07/2023 190.00p 196.16p 190.00p 195.60p 10385
21/07/2023 193.20p 197.36p 192.20p 194.80p 16175
20/07/2023 193.20p 195.46p 191.12p 194.20p 26925
19/07/2023 192.00p 194.00p 186.00p 194.00p 54485
18/07/2023 184.00p 190.76p 184.00p 188.40p 10915
17/07/2023 187.60p 189.44p 185.40p 188.40p 29180
14/07/2023 187.20p 188.60p 184.40p 188.60p 44720
13/07/2023 188.00p 189.70p 185.76p 189.40p 30255
12/07/2023 183.60p 188.20p 182.60p 188.20p 10515
11/07/2023 183.60p 185.04p 182.00p 182.60p 20160
10/07/2023 183.60p 185.43p 182.16p 184.20p 41220
07/07/2023 182.80p 187.60p 181.00p 185.80p 139515
06/07/2023 184.80p 185.00p 182.60p 182.60p 29225
05/07/2023 182.00p 187.60p 180.80p 186.00p 149765
04/07/2023 181.60p 189.60p 182.38p 184.60p 7095
03/07/2023 181.60p 186.00p 180.40p 185.00p 80100
30/06/2023 182.00p 188.00p 182.00p 184.20p 55315
29/06/2023 183.20p 186.00p 180.40p 183.60p 6835
28/06/2023 186.00p 187.64p 184.00p 185.20p 43065
27/06/2023 184.00p 186.80p 183.20p 183.80p 25650
26/06/2023 182.80p 184.40p 181.43p 182.40p 61665
23/06/2023 182.80p 186.00p 181.20p 181.60p 71380
22/06/2023 186.80p 189.66p 184.00p 184.80p 37825
21/06/2023 188.00p 190.27p 186.21p 189.00p 16440
20/06/2023 188.00p 190.77p 187.00p 189.60p 62405
19/06/2023 190.80p 191.60p 189.53p 191.60p 23500
16/06/2023 190.80p 194.14p 189.46p 190.80p 93525
15/06/2023 189.60p 194.16p 192.37p 192.60p 8690
14/06/2023 189.60p 192.37p 189.20p 191.00p 35875
13/06/2023 192.00p 195.60p 190.00p 191.40p 74330
12/06/2023 191.60p 195.40p 190.00p 192.40p 81370
09/06/2023 196.80p 197.57p 192.23p 193.80p 9515
08/06/2023 196.80p 196.97p 192.40p 194.40p 77555
07/06/2023 195.60p 198.97p 194.40p 194.60p 56720
06/06/2023 196.80p 202.00p 196.00p 197.40p 46160
05/06/2023 201.00p 206.04p 199.22p 200.50p 26200
02/06/2023 202.00p 205.00p 202.00p 205.00p 3045
01/06/2023 208.00p 206.00p 200.22p 203.00p 21005
31/05/2023 208.00p 209.00p 204.56p 209.00p 1545
30/05/2023 208.00p 209.40p 204.00p 205.50p 17515
26/05/2023 208.00p 208.00p 202.28p 205.50p 6300
25/05/2023 208.00p 207.50p 202.91p 207.50p 9150
24/05/2023 208.00p 208.50p 201.06p 208.50p 4015
23/05/2023 208.00p 212.00p 205.94p 208.00p 47370
22/05/2023 206.00p 210.37p 205.20p 208.00p 37980
19/05/2023 206.00p 217.00p 205.80p 207.50p 12050
18/05/2023 207.00p 212.50p 206.00p 208.00p 16495
17/05/2023 215.00p 211.78p 208.80p 211.00p 7040
16/05/2023 215.00p 211.78p 209.00p 210.50p 29625
15/05/2023 215.00p 211.98p 208.11p 210.00p 27985
12/05/2023 215.00p 216.00p 208.10p 211.50p 3565
11/05/2023 211.00p 213.44p 205.00p 210.00p 41865
10/05/2023 211.00p 212.68p 207.20p 211.00p 8265
09/05/2023 208.00p 213.22p 207.00p 207.50p 11985
05/05/2023 208.00p 212.70p 207.96p 208.00p 21200
04/05/2023 206.00p 214.00p 206.50p 206.50p 10050
03/05/2023 206.00p 212.80p 208.50p 208.50p 8170
02/05/2023 206.00p 211.00p 206.00p 208.00p 17570
28/04/2023 208.00p 211.25p 208.20p 210.00p 13815
27/04/2023 208.00p 213.50p 208.00p 213.50p 14895

*Close Price adjusted for both dividends and splits