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
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
22/09/2021 294.00p 294.00p 284.99p 289.50p 7290
21/09/2021 285.00p 294.00p 283.33p 286.00p 11895
20/09/2021 287.00p 295.00p 280.00p 284.00p 115380
17/09/2021 295.00p 297.00p 290.20p 294.50p 57860
16/09/2021 295.00p 292.00p 289.21p 291.50p 71255
15/09/2021 295.00p 295.00p 289.35p 291.50p 61180
14/09/2021 294.00p 295.00p 289.00p 292.00p 49880
13/09/2021 294.00p 294.00p 290.00p 292.00p 30220
10/09/2021 291.00p 295.00p 287.70p 291.00p 106375
09/09/2021 286.00p 291.00p 286.20p 287.50p 100405
08/09/2021 286.00p 287.00p 284.00p 287.00p 54375
07/09/2021 286.00p 289.00p 286.00p 289.00p 56410
06/09/2021 286.00p 289.00p 283.00p 289.00p 48430
03/09/2021 286.00p 290.90p 282.00p 286.00p 64050
02/09/2021 282.00p 284.00p 281.36p 283.00p 19335
01/09/2021 282.00p 285.00p 276.10p 282.50p 45870
31/08/2021 276.00p 280.93p 274.37p 278.50p 169310
27/08/2021 276.00p 285.00p 269.69p 278.50p 82745
26/08/2021 270.00p 278.00p 270.00p 273.50p 77225
25/08/2021 273.00p 280.00p 271.00p 276.50p 184825
24/08/2021 273.00p 276.20p 271.00p 276.00p 70610
23/08/2021 276.00p 283.00p 274.00p 277.00p 71015
20/08/2021 277.00p 279.88p 276.00p 279.00p 23075
19/08/2021 277.00p 283.00p 275.08p 278.50p 31250
18/08/2021 282.00p 287.00p 279.20p 283.50p 23075
17/08/2021 282.00p 284.00p 277.77p 284.00p 63375
16/08/2021 287.00p 286.00p 278.00p 281.00p 68370
13/08/2021 287.00p 293.00p 281.50p 284.00p 42320
12/08/2021 289.00p 299.00p 284.00p 286.50p 22560
11/08/2021 285.00p 289.00p 281.00p 285.50p 31830
10/08/2021 285.00p 291.00p 280.20p 287.00p 61265
09/08/2021 291.00p 299.00p 282.00p 287.50p 37140
06/08/2021 291.00p 286.00p 280.00p 285.50p 42105
05/08/2021 291.00p 292.00p 282.37p 285.50p 30430
04/08/2021 290.00p 291.00p 284.25p 285.00p 10630
03/08/2021 293.00p 294.00p 285.30p 288.50p 28340
02/08/2021 283.00p 291.00p 276.00p 288.00p 32785
30/07/2021 275.00p 280.00p 273.00p 276.00p 53780
29/07/2021 279.00p 282.00p 273.44p 277.50p 39975
28/07/2021 280.00p 281.50p 279.00p 281.50p 38395
27/07/2021 280.00p 285.00p 278.00p 281.50p 53555
26/07/2021 280.00p 281.80p 275.31p 281.50p 51195
23/07/2021 280.00p 285.00p 279.00p 282.50p 55815
22/07/2021 280.00p 283.35p 278.65p 282.00p 60080
21/07/2021 279.00p 282.40p 277.00p 277.00p 36870
20/07/2021 281.00p 282.92p 277.00p 282.50p 60530
19/07/2021 281.00p 289.00p 270.00p 277.50p 108595
16/07/2021 286.00p 289.00p 282.08p 287.50p 15660
15/07/2021 284.00p 286.50p 281.16p 286.50p 20260
14/07/2021 284.00p 287.00p 282.29p 286.00p 35325
13/07/2021 286.00p 288.40p 284.20p 288.00p 34705
12/07/2021 284.00p 288.56p 286.00p 288.00p 41660
09/07/2021 284.00p 290.00p 284.00p 288.00p 59185
08/07/2021 283.00p 286.99p 284.04p 286.50p 39930
07/07/2021 283.00p 288.00p 280.27p 286.50p 106165
06/07/2021 276.00p 282.00p 274.00p 279.00p 116855
05/07/2021 281.00p 285.00p 270.32p 280.00p 99670
02/07/2021 274.00p 283.00p 270.00p 272.50p 109340
01/07/2021 274.00p 283.00p 268.00p 275.00p 48645
30/06/2021 276.00p 283.00p 270.26p 274.00p 35545
29/06/2021 276.00p 285.00p 272.33p 279.00p 235490
28/06/2021 275.00p 288.00p 272.00p 276.00p 151250
25/06/2021 276.00p 286.00p 276.00p 280.00p 55905
24/06/2021 278.00p 291.00p 277.00p 280.00p 66830
23/06/2021 284.00p 295.00p 281.98p 287.00p 52400
22/06/2021 284.00p 289.80p 273.39p 289.00p 47390
21/06/2021 284.00p 291.00p 282.00p 289.00p 80455
18/06/2021 298.00p 299.00p 286.00p 286.00p 58360
17/06/2021 291.00p 299.00p 287.89p 291.50p 68985
16/06/2021 299.00p 303.20p 291.00p 291.00p 150345
15/06/2021 303.00p 303.00p 297.99p 303.00p 51790
14/06/2021 305.00p 302.29p 298.00p 301.00p 50015
11/06/2021 305.00p 305.00p 298.00p 302.00p 58100
10/06/2021 304.00p 305.00p 296.00p 301.50p 98695
09/06/2021 300.00p 305.00p 296.00p 298.50p 71615
08/06/2021 305.00p 307.60p 300.14p 302.00p 124595
07/06/2021 305.00p 308.00p 305.76p 306.50p 48825
04/06/2021 305.00p 310.76p 304.00p 306.50p 122990
03/06/2021 306.00p 310.92p 306.04p 307.50p 58595
02/06/2021 306.00p 314.58p 305.00p 309.50p 64665
01/06/2021 307.00p 316.00p 307.00p 309.50p 48775
28/05/2021 313.00p 322.00p 307.85p 313.50p 29600
27/05/2021 313.00p 313.00p 306.00p 306.00p 58050
26/05/2021 313.00p 313.00p 308.00p 310.50p 95780
25/05/2021 324.00p 324.00p 304.11p 314.00p 168610
24/05/2021 304.00p 330.00p 301.06p 310.00p 99315
21/05/2021 304.00p 304.00p 299.00p 300.00p 31485
20/05/2021 300.00p 303.80p 299.00p 301.50p 129010
19/05/2021 301.00p 306.23p 301.20p 302.00p 69750
18/05/2021 301.00p 310.00p 301.00p 302.00p 91860
17/05/2021 307.00p 312.57p 304.18p 304.50p 63875
14/05/2021 307.00p 310.00p 305.04p 307.50p 57005
13/05/2021 305.00p 308.00p 301.50p 307.00p 44160
12/05/2021 309.00p 313.15p 304.00p 307.00p 100865
11/05/2021 313.00p 319.35p 305.00p 310.00p 244665
10/05/2021 315.00p 322.00p 304.00p 315.00p 254180
07/05/2021 309.00p 315.12p 306.00p 306.50p 380815
06/05/2021 311.00p 312.00p 305.00p 308.50p 116370
05/05/2021 307.00p 311.88p 307.00p 307.50p 120755
04/05/2021 324.00p 324.00p 309.29p 311.50p 323570
30/04/2021 324.00p 324.00p 313.10p 318.00p 156845
29/04/2021 316.00p 323.00p 315.35p 320.00p 123715
28/04/2021 315.00p 322.00p 315.00p 319.00p 70375
27/04/2021 324.00p 324.00p 315.00p 319.50p 226470
26/04/2021 320.00p 320.00p 310.00p 319.50p 130940
23/04/2021 315.00p 322.84p 314.00p 320.50p 142050
22/04/2021 320.00p 322.31p 316.00p 319.50p 111535
21/04/2021 318.00p 320.00p 310.00p 315.50p 284220
20/04/2021 318.00p 320.35p 311.00p 314.50p 149660
19/04/2021 325.00p 326.10p 318.00p 320.00p 354205
16/04/2021 314.00p 325.00p 308.00p 318.00p 323790
15/04/2021 311.00p 311.00p 301.00p 308.50p 202160
14/04/2021 314.00p 305.48p 300.00p 303.00p 166705
13/04/2021 314.00p 314.00p 300.00p 300.00p 208180
12/04/2021 300.00p 310.00p 297.22p 306.00p 233510
09/04/2021 287.00p 300.00p 285.00p 294.00p 98130
08/04/2021 285.00p 287.92p 277.86p 284.00p 129160
07/04/2021 280.00p 284.95p 279.00p 280.50p 99130
06/04/2021 285.00p 285.00p 275.20p 279.00p 118155
01/04/2021 285.00p 285.00p 273.00p 280.00p 50160
31/03/2021 275.00p 279.00p 272.00p 273.00p 69850
30/03/2021 276.00p 279.91p 274.00p 276.00p 45715
29/03/2021 284.00p 284.00p 272.70p 276.00p 39830
26/03/2021 272.00p 280.00p 269.00p 280.00p 88500
25/03/2021 276.00p 278.60p 273.20p 278.50p 73890
24/03/2021 276.00p 275.96p 273.02p 274.50p 21745

*Close Price adjusted for both dividends and splits