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
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
23/03/2021 276.00p 276.73p 271.50p 274.50p 31310
22/03/2021 277.00p 281.80p 270.90p 273.00p 49160
19/03/2021 272.00p 275.94p 269.00p 272.50p 26075
18/03/2021 273.00p 284.60p 271.84p 273.50p 16685
17/03/2021 273.00p 281.91p 272.00p 272.00p 226610
16/03/2021 280.00p 282.00p 272.00p 276.50p 43020
15/03/2021 285.00p 285.00p 274.64p 276.00p 127550
12/03/2021 276.00p 287.00p 276.00p 284.00p 47905
11/03/2021 277.00p 284.87p 275.00p 277.00p 50425
10/03/2021 283.00p 284.80p 276.05p 277.50p 61465
09/03/2021 284.00p 288.00p 273.73p 276.50p 102460
08/03/2021 278.00p 292.00p 271.27p 272.50p 87450
05/03/2021 268.00p 273.98p 268.00p 272.00p 46620
04/03/2021 275.00p 275.00p 266.00p 271.00p 67810
03/03/2021 270.00p 273.40p 267.00p 267.50p 26525
02/03/2021 271.00p 271.00p 264.09p 266.50p 44750
01/03/2021 267.00p 274.00p 262.00p 265.50p 116680
26/02/2021 264.00p 267.40p 260.00p 263.00p 50140
25/02/2021 268.00p 281.86p 264.90p 266.50p 75225
24/02/2021 271.00p 272.00p 267.00p 267.50p 79420
23/02/2021 280.00p 280.00p 267.62p 268.00p 51670
22/02/2021 265.00p 274.80p 265.00p 268.50p 82190
19/02/2021 269.00p 276.93p 268.00p 269.00p 26285
18/02/2021 269.00p 273.00p 265.00p 267.50p 36460
17/02/2021 279.00p 279.00p 269.00p 270.50p 61305
16/02/2021 277.00p 279.49p 271.04p 271.50p 97370
15/02/2021 267.00p 276.50p 267.00p 276.50p 80315
12/02/2021 273.00p 273.00p 268.00p 268.00p 26700
11/02/2021 268.00p 274.80p 268.00p 269.50p 52145
10/02/2021 271.00p 275.60p 269.00p 269.00p 70395
09/02/2021 274.00p 276.00p 269.00p 270.00p 49620
08/02/2021 274.00p 274.00p 262.00p 264.00p 78805
05/02/2021 273.00p 273.00p 260.00p 264.00p 84760
04/02/2021 261.00p 262.14p 260.00p 261.50p 15275
03/02/2021 260.00p 273.00p 258.20p 260.00p 61590
02/02/2021 260.00p 264.00p 254.00p 257.00p 42830
01/02/2021 260.00p 260.00p 252.00p 258.50p 80135
29/01/2021 260.00p 260.00p 255.54p 256.50p 34965
28/01/2021 238.00p 260.00p 238.00p 258.50p 67370
27/01/2021 252.00p 260.90p 242.00p 249.00p 90415
26/01/2021 258.00p 261.60p 256.26p 259.00p 27520
25/01/2021 267.00p 268.00p 258.20p 260.00p 62175
22/01/2021 270.00p 270.50p 259.05p 260.00p 31585
21/01/2021 270.00p 272.00p 260.26p 261.50p 80535
20/01/2021 264.00p 270.98p 257.00p 259.50p 188980
19/01/2021 267.00p 270.00p 260.00p 260.00p 82405
18/01/2021 254.00p 266.00p 250.00p 262.50p 58405
15/01/2021 264.00p 264.00p 251.92p 252.50p 40810
14/01/2021 262.00p 262.70p 254.52p 261.50p 139450
13/01/2021 264.00p 264.00p 255.16p 262.50p 52565
12/01/2021 264.00p 264.00p 252.43p 261.50p 63675
11/01/2021 262.00p 266.92p 251.11p 262.50p 89995
08/01/2021 257.00p 261.94p 246.00p 259.00p 87605
07/01/2021 241.00p 253.65p 241.00p 252.50p 80735
06/01/2021 241.00p 256.48p 240.00p 244.00p 88925
05/01/2021 250.00p 255.00p 244.50p 246.50p 50390
04/01/2021 247.00p 258.89p 246.00p 248.50p 53675
31/12/2020 241.00p 258.00p 241.00p 249.00p 67350
30/12/2020 242.00p 253.89p 240.73p 246.00p 147565
29/12/2020 236.00p 247.92p 224.51p 239.00p 86305
24/12/2020 231.00p 234.00p 223.65p 226.50p 46480
23/12/2020 230.00p 227.80p 217.41p 220.50p 48125
22/12/2020 230.00p 230.00p 215.00p 220.50p 28980
21/12/2020 232.00p 232.00p 218.80p 224.00p 40645
18/12/2020 226.00p 229.00p 218.65p 222.50p 22150
17/12/2020 226.00p 227.34p 218.37p 221.00p 31190
16/12/2020 215.00p 224.00p 214.69p 215.50p 71975
15/12/2020 212.00p 214.90p 209.25p 214.50p 37720
14/12/2020 212.00p 213.80p 208.60p 212.50p 48865
11/12/2020 212.00p 213.28p 209.00p 212.50p 27820
10/12/2020 213.00p 216.92p 210.00p 212.50p 20740
09/12/2020 214.00p 222.00p 213.02p 217.00p 67705
08/12/2020 214.00p 219.00p 207.23p 214.50p 78325
07/12/2020 208.00p 212.97p 206.91p 212.50p 37590

*Close Price adjusted for both dividends and splits