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
29/05/2024 229.00p 236.00p 226.73p 233.50p 46654
28/05/2024 225.00p 235.00p 220.50p 231.00p 51800
24/05/2024 222.00p 226.75p 221.00p 225.00p 7951
23/05/2024 222.00p 224.50p 222.00p 224.50p 20017
22/05/2024 223.00p 227.00p 223.00p 226.50p 32059
21/05/2024 224.00p 227.00p 224.00p 224.50p 72495
20/05/2024 223.00p 227.25p 222.90p 225.50p 79427
17/05/2024 222.00p 227.00p 222.00p 226.00p 32347
16/05/2024 222.00p 227.00p 222.00p 224.50p 12519
15/05/2024 227.00p 227.00p 222.60p 225.00p 21661
14/05/2024 222.00p 225.00p 222.00p 224.00p 50742
13/05/2024 221.00p 227.00p 221.00p 223.50p 19697
10/05/2024 221.00p 227.00p 221.00p 223.50p 19888
09/05/2024 216.00p 226.00p 216.00p 224.00p 58345
08/05/2024 222.00p 222.00p 218.00p 220.00p 10927
07/05/2024 214.00p 219.75p 214.00p 218.00p 36167
03/05/2024 214.00p 220.00p 213.00p 215.50p 5930
02/05/2024 210.00p 220.00p 210.00p 216.00p 53203
01/05/2024 210.00p 216.00p 210.00p 213.50p 34440
30/04/2024 209.00p 214.00p 208.70p 212.50p 19875
29/04/2024 216.00p 216.00p 208.70p 210.00p 52236
26/04/2024 209.00p 214.00p 208.10p 211.00p 43708
25/04/2024 208.00p 209.50p 206.31p 209.50p 26013
24/04/2024 206.00p 212.00p 204.10p 208.00p 48481
23/04/2024 206.00p 206.00p 204.06p 206.00p 18400
22/04/2024 204.00p 210.00p 202.00p 210.00p 31456
19/04/2024 204.00p 207.00p 203.00p 207.00p 5689
18/04/2024 210.00p 210.00p 204.51p 205.00p 15909
17/04/2024 210.00p 209.60p 204.25p 205.00p 12655
16/04/2024 210.00p 210.00p 201.09p 206.00p 14645
15/04/2024 210.00p 212.00p 204.00p 210.00p 78343
12/04/2024 204.00p 207.00p 203.80p 207.00p 16958
11/04/2024 206.00p 206.15p 203.00p 203.00p 44189
10/04/2024 206.00p 210.00p 203.10p 208.00p 23967
09/04/2024 206.00p 212.00p 200.00p 208.00p 8317
08/04/2024 202.00p 208.70p 202.00p 207.00p 57296
05/04/2024 210.00p 208.70p 202.50p 208.00p 37729
04/04/2024 210.00p 210.00p 202.50p 205.00p 21321
03/04/2024 206.00p 206.00p 204.00p 206.00p 54310
02/04/2024 208.00p 208.00p 202.08p 206.00p 38407
28/03/2024 208.00p 208.00p 202.00p 207.00p 80412
27/03/2024 204.00p 208.00p 202.35p 208.00p 126462
26/03/2024 202.00p 207.28p 202.00p 206.00p 34113
25/03/2024 204.00p 207.28p 200.75p 206.00p 36979
22/03/2024 204.00p 212.80p 202.00p 209.00p 190783
21/03/2024 200.00p 209.91p 199.79p 208.00p 243557
20/03/2024 200.00p 200.00p 199.00p 200.00p 46617
19/03/2024 200.00p 200.00p 193.32p 199.00p 36821
18/03/2024 192.00p 201.98p 192.00p 197.00p 49595
15/03/2024 198.00p 205.94p 193.00p 202.00p 19249
14/03/2024 194.00p 208.00p 187.00p 200.00p 36144
13/03/2024 201.00p 204.90p 200.76p 203.00p 4601
12/03/2024 201.00p 210.00p 198.02p 202.45p 26459
11/03/2024 201.00p 205.13p 194.23p 205.00p 6029
08/03/2024 201.00p 203.38p 199.60p 203.00p 150720
07/03/2024 192.00p 205.00p 186.00p 202.00p 269625
06/03/2024 198.00p 200.50p 194.51p 200.00p 60085
05/03/2024 195.20p 200.60p 194.40p 198.50p 70390
04/03/2024 195.20p 198.40p 193.58p 198.40p 30000
01/03/2024 195.20p 202.02p 194.40p 199.40p 20745
29/02/2024 195.20p 200.20p 192.40p 197.80p 44670
28/02/2024 195.20p 197.50p 193.70p 197.50p 19675
27/02/2024 195.20p 197.60p 194.20p 197.60p 59540
26/02/2024 195.20p 198.90p 190.40p 198.90p 18320
23/02/2024 195.20p 198.90p 195.20p 198.90p 25540
22/02/2024 194.00p 198.50p 193.00p 198.50p 10575
21/02/2024 194.00p 196.00p 193.20p 196.00p 29035
20/02/2024 191.60p 198.00p 191.60p 198.00p 108055
19/02/2024 191.60p 197.00p 191.60p 196.00p 34580
16/02/2024 192.80p 196.94p 192.80p 193.00p 70205
15/02/2024 193.20p 197.61p 192.89p 193.80p 16125
14/02/2024 192.00p 197.90p 191.40p 197.90p 152590
13/02/2024 191.20p 197.50p 191.20p 197.50p 24840
12/02/2024 194.00p 198.00p 193.60p 198.00p 118270
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

*Close Price adjusted for both dividends and splits