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
11/07/2022 213.00p 214.50p 203.39p 214.50p 8865
08/07/2022 212.00p 213.60p 210.75p 213.50p 71615
07/07/2022 204.00p 211.50p 202.50p 211.50p 11315
06/07/2022 213.00p 213.00p 205.00p 211.50p 51070
05/07/2022 205.00p 207.80p 195.20p 202.50p 39920
04/07/2022 205.00p 210.00p 198.60p 203.40p 24470
01/07/2022 207.00p 210.00p 206.00p 208.50p 34000
30/06/2022 218.00p 212.30p 205.88p 211.00p 41290
29/06/2022 218.00p 218.00p 208.41p 210.00p 34595
28/06/2022 216.00p 218.00p 214.80p 216.00p 32180
27/06/2022 215.00p 216.80p 211.94p 216.50p 238220
24/06/2022 216.00p 216.00p 205.60p 213.50p 82650
23/06/2022 212.00p 224.00p 206.00p 208.00p 46035
22/06/2022 218.00p 218.00p 213.57p 217.00p 134255
21/06/2022 230.00p 226.00p 226.00p 226.00p 0
20/06/2022 230.00p 226.00p 220.00p 226.00p 3425
17/06/2022 230.00p 224.00p 220.00p 222.50p 39810
16/06/2022 230.00p 233.00p 220.06p 223.50p 24270
15/06/2022 230.00p 235.00p 230.50p 232.00p 32915
14/06/2022 230.00p 237.00p 230.00p 233.50p 12340
13/06/2022 238.00p 232.53p 230.38p 232.00p 14085
10/06/2022 238.00p 238.96p 231.80p 235.00p 9265
09/06/2022 238.00p 243.75p 235.28p 242.00p 30480
08/06/2022 239.00p 244.14p 235.79p 242.50p 28190
07/06/2022 239.00p 240.69p 237.63p 240.00p 12835
06/06/2022 235.00p 245.40p 237.30p 240.50p 24425
01/06/2022 235.00p 245.49p 235.00p 241.50p 6175
31/05/2022 235.00p 244.49p 234.00p 238.00p 17095
30/05/2022 236.00p 245.00p 233.20p 241.00p 42400
27/05/2022 240.00p 245.99p 237.00p 243.50p 36215
26/05/2022 232.00p 238.28p 229.00p 238.00p 17770
25/05/2022 229.00p 237.50p 231.24p 237.50p 20175
24/05/2022 229.00p 235.28p 228.34p 235.00p 13920
23/05/2022 229.00p 237.00p 229.00p 237.00p 27060
20/05/2022 229.00p 235.90p 229.31p 234.00p 4995
19/05/2022 229.00p 237.00p 225.22p 230.00p 26305
18/05/2022 230.00p 240.00p 232.51p 239.00p 11295
17/05/2022 230.00p 240.00p 223.80p 237.50p 100955
16/05/2022 232.00p 234.32p 230.00p 232.00p 28195
13/05/2022 232.00p 236.00p 223.33p 234.00p 66215
12/05/2022 228.00p 235.43p 225.00p 232.00p 31160
11/05/2022 234.00p 240.27p 233.44p 234.00p 21110
10/05/2022 238.00p 244.00p 238.00p 239.00p 119620
09/05/2022 243.00p 244.92p 239.35p 240.00p 12960
06/05/2022 243.00p 246.00p 239.02p 241.00p 25590
05/05/2022 247.00p 249.22p 242.00p 248.00p 185335
04/05/2022 241.00p 247.40p 237.55p 245.00p 32555
03/05/2022 245.00p 252.76p 243.01p 248.00p 7880
29/04/2022 245.00p 248.05p 245.00p 247.50p 66170
28/04/2022 255.00p 255.00p 239.00p 243.00p 34495
27/04/2022 248.00p 252.00p 242.00p 248.00p 51890
26/04/2022 248.00p 253.08p 243.00p 247.00p 29615
25/04/2022 248.00p 255.00p 242.36p 247.00p 23025
22/04/2022 248.00p 254.00p 239.00p 251.50p 40560
21/04/2022 248.00p 255.71p 248.00p 250.00p 117885
20/04/2022 249.00p 255.40p 248.58p 253.00p 30445
19/04/2022 249.00p 254.00p 244.00p 252.00p 25525
14/04/2022 249.00p 254.00p 247.50p 253.00p 7785
13/04/2022 246.00p 254.00p 247.21p 252.00p 3985
12/04/2022 246.00p 249.21p 244.44p 248.00p 50520
11/04/2022 247.00p 254.00p 246.00p 250.50p 56140
08/04/2022 247.00p 258.00p 248.58p 252.50p 105060
07/04/2022 247.00p 252.00p 246.36p 252.00p 38135
06/04/2022 245.00p 250.00p 243.96p 247.50p 61570
05/04/2022 257.00p 257.00p 239.77p 246.00p 67545
04/04/2022 250.00p 253.80p 246.38p 248.00p 40975
01/04/2022 252.00p 254.00p 247.00p 254.00p 25475
31/03/2022 252.00p 254.00p 249.33p 254.00p 55900
30/03/2022 252.00p 253.60p 252.09p 253.00p 29020
29/03/2022 252.00p 258.00p 244.40p 253.00p 113600
28/03/2022 248.00p 253.00p 243.94p 250.50p 74540
25/03/2022 242.00p 246.00p 239.10p 244.00p 1116590
24/03/2022 239.00p 247.84p 239.00p 243.50p 16235
23/03/2022 245.00p 257.00p 239.70p 244.00p 219860
22/03/2022 243.00p 250.00p 242.00p 242.00p 34070
21/03/2022 250.00p 250.00p 240.00p 244.50p 137595
18/03/2022 248.00p 248.00p 238.00p 239.00p 212405
17/03/2022 240.00p 244.75p 238.60p 243.00p 65295
16/03/2022 242.00p 244.08p 241.00p 242.00p 70060
15/03/2022 239.00p 239.00p 235.30p 238.50p 25455
14/03/2022 240.00p 245.00p 237.00p 241.50p 97840
11/03/2022 240.00p 240.00p 230.30p 238.50p 38255
10/03/2022 228.00p 238.68p 226.00p 233.50p 82970
09/03/2022 228.00p 236.00p 214.54p 236.00p 66700
08/03/2022 219.00p 220.00p 208.83p 220.00p 49045
07/03/2022 224.00p 228.00p 210.00p 221.50p 116085
04/03/2022 232.00p 236.40p 224.00p 228.00p 61335
03/03/2022 238.00p 240.80p 235.02p 239.50p 82575
02/03/2022 239.00p 244.00p 235.00p 244.00p 65625
01/03/2022 239.00p 250.48p 235.93p 244.50p 84470
28/02/2022 248.00p 257.62p 239.06p 249.50p 57825
25/02/2022 264.00p 262.21p 252.63p 258.50p 15860
24/02/2022 264.00p 258.50p 250.00p 258.50p 30840
23/02/2022 264.00p 267.00p 259.00p 261.50p 15720
22/02/2022 264.00p 268.38p 258.31p 266.00p 46855
21/02/2022 268.00p 275.97p 266.62p 268.00p 38230
18/02/2022 277.00p 276.00p 266.00p 270.50p 28710
17/02/2022 277.00p 278.10p 268.00p 274.00p 55200
16/02/2022 277.00p 282.80p 272.20p 274.00p 17505
15/02/2022 277.00p 279.60p 271.24p 273.00p 21950
14/02/2022 277.00p 279.08p 266.00p 273.00p 26240
11/02/2022 277.00p 281.67p 276.00p 277.50p 6510
10/02/2022 277.00p 279.09p 275.00p 275.00p 10795
09/02/2022 274.00p 279.00p 272.43p 275.00p 16250
08/02/2022 274.00p 279.00p 269.75p 272.00p 35895
07/02/2022 273.00p 280.00p 270.45p 275.00p 13585
04/02/2022 273.00p 280.97p 268.26p 271.00p 14025
03/02/2022 273.00p 281.42p 269.82p 272.00p 23695
02/02/2022 272.00p 283.00p 276.25p 278.50p 10885
01/02/2022 272.00p 275.44p 271.00p 273.00p 35145
31/01/2022 274.00p 277.80p 272.34p 274.50p 17950
28/01/2022 274.00p 281.00p 269.55p 271.50p 18210
27/01/2022 277.00p 278.00p 272.00p 273.50p 33430
26/01/2022 280.00p 280.77p 273.16p 278.00p 19300
25/01/2022 280.00p 282.74p 270.00p 271.50p 34320
24/01/2022 286.00p 288.67p 270.20p 274.50p 172410
21/01/2022 283.00p 290.01p 282.00p 286.00p 52940
20/01/2022 284.00p 289.00p 282.00p 284.50p 31510
19/01/2022 288.00p 290.42p 282.00p 283.00p 54550
18/01/2022 288.00p 290.00p 282.20p 283.50p 59625
17/01/2022 282.00p 289.23p 278.55p 283.00p 107590
14/01/2022 282.00p 285.40p 279.00p 279.00p 27525
13/01/2022 282.00p 283.00p 279.50p 279.50p 47810
12/01/2022 282.00p 287.40p 276.70p 280.00p 23285
11/01/2022 281.00p 283.80p 279.00p 281.50p 25385
10/01/2022 278.00p 287.68p 279.00p 280.50p 54695
07/01/2022 278.00p 285.10p 278.00p 280.00p 18560
06/01/2022 275.00p 287.10p 274.00p 280.00p 56500
05/01/2022 281.00p 287.73p 280.00p 280.50p 49365
04/01/2022 282.00p 289.00p 280.00p 285.00p 80395
31/12/2021 277.00p 279.94p 276.15p 278.50p 14880
30/12/2021 277.00p 281.87p 272.00p 278.50p 67605
29/12/2021 272.00p 277.00p 273.50p 273.50p 38645
24/12/2021 272.00p 274.60p 273.50p 273.50p 10930
23/12/2021 272.00p 274.70p 272.00p 273.50p 6415
22/12/2021 269.00p 274.50p 268.00p 271.00p 19225
21/12/2021 270.00p 275.25p 267.50p 267.50p 59050
20/12/2021 263.00p 270.50p 262.00p 268.50p 33860
17/12/2021 274.00p 271.00p 268.00p 268.50p 2465
16/12/2021 274.00p 275.00p 268.00p 269.00p 27210
15/12/2021 269.00p 273.50p 269.00p 271.50p 48170
14/12/2021 273.00p 277.92p 271.50p 271.50p 45200
13/12/2021 268.00p 279.00p 268.00p 271.00p 67830
10/12/2021 274.00p 276.98p 272.55p 274.00p 60980
09/12/2021 275.00p 278.00p 272.00p 274.00p 85130
08/12/2021 275.00p 277.70p 272.50p 272.50p 16890
07/12/2021 267.00p 276.75p 267.00p 272.00p 24775
06/12/2021 269.00p 270.94p 266.00p 267.50p 49730
03/12/2021 268.00p 275.76p 266.00p 269.00p 43325
02/12/2021 269.00p 268.00p 264.50p 264.50p 62960
01/12/2021 269.00p 272.00p 266.00p 268.50p 29405
30/11/2021 273.00p 273.02p 266.00p 269.50p 69640
29/11/2021 273.00p 275.90p 268.50p 269.00p 43200
26/11/2021 273.00p 274.00p 261.19p 268.50p 124050
25/11/2021 276.00p 282.82p 276.00p 280.50p 16135
24/11/2021 278.00p 286.00p 275.02p 280.50p 48190
23/11/2021 284.00p 282.60p 279.00p 281.00p 29680
22/11/2021 284.00p 287.50p 279.50p 282.00p 35810
19/11/2021 286.00p 286.00p 279.00p 282.50p 42355
18/11/2021 280.00p 280.00p 275.70p 280.00p 34055
17/11/2021 277.00p 279.57p 272.74p 278.00p 71960
16/11/2021 277.00p 280.00p 271.00p 277.00p 76710
15/11/2021 277.00p 279.03p 271.00p 277.00p 85085
12/11/2021 277.00p 282.00p 272.76p 278.00p 24005
11/11/2021 277.00p 280.00p 273.00p 277.50p 35140
10/11/2021 274.00p 281.62p 273.02p 275.50p 36055
09/11/2021 274.00p 284.00p 274.00p 278.00p 80650
08/11/2021 278.00p 284.00p 279.50p 280.00p 20590
05/11/2021 278.00p 284.30p 278.00p 281.00p 83275
04/11/2021 275.00p 284.30p 275.00p 279.50p 106705
03/11/2021 276.00p 280.44p 274.00p 275.50p 26170
02/11/2021 280.00p 280.19p 275.00p 278.00p 40155
01/11/2021 281.00p 281.00p 273.00p 281.00p 36715
29/10/2021 281.00p 281.00p 274.00p 276.50p 17420
28/10/2021 274.00p 279.80p 273.84p 277.00p 35150
27/10/2021 278.00p 280.68p 274.00p 275.50p 109195
26/10/2021 276.00p 283.00p 277.26p 283.00p 25990
25/10/2021 276.00p 282.80p 275.47p 279.50p 50900
22/10/2021 276.00p 281.50p 276.00p 281.00p 11645
21/10/2021 282.00p 285.00p 281.00p 281.00p 77695
20/10/2021 286.00p 287.00p 284.15p 285.50p 32920
19/10/2021 286.00p 287.00p 284.51p 287.00p 14415
18/10/2021 286.00p 290.00p 283.00p 286.00p 33420
15/10/2021 280.00p 284.00p 280.00p 284.00p 17010
14/10/2021 277.00p 284.00p 277.47p 284.00p 52525
13/10/2021 277.00p 282.00p 276.06p 282.00p 24680
12/10/2021 285.00p 284.30p 276.00p 280.50p 76940
11/10/2021 285.00p 285.00p 278.20p 281.00p 80705
08/10/2021 278.00p 284.00p 276.43p 281.50p 36105
07/10/2021 276.00p 283.00p 276.00p 279.50p 20190
06/10/2021 276.00p 276.14p 269.00p 272.00p 49265
05/10/2021 277.00p 278.00p 272.40p 276.00p 14065
04/10/2021 285.00p 280.00p 271.80p 275.00p 36820
01/10/2021 285.00p 280.00p 272.00p 277.00p 22970
30/09/2021 285.00p 286.00p 277.43p 279.50p 37075
29/09/2021 282.00p 288.00p 275.43p 279.50p 55125
28/09/2021 282.00p 287.00p 272.00p 276.00p 86600
27/09/2021 283.00p 291.00p 280.54p 286.50p 19330
24/09/2021 283.00p 297.00p 281.02p 284.50p 45975
23/09/2021 294.00p 290.14p 286.02p 289.00p 16750

*Close Price adjusted for both dividends and splits