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
04/12/2020 208.00p 213.84p 206.89p 209.50p 39225
03/12/2020 210.00p 210.77p 205.63p 210.00p 76010
02/12/2020 210.00p 214.72p 205.60p 208.00p 23510
01/12/2020 210.00p 211.50p 207.02p 211.50p 52840
30/11/2020 212.00p 213.00p 204.00p 209.00p 37780
27/11/2020 206.00p 215.65p 206.00p 210.00p 53060
26/11/2020 215.00p 215.84p 206.10p 211.00p 119785
25/11/2020 212.00p 217.88p 209.00p 211.00p 39490
24/11/2020 208.00p 211.95p 205.00p 209.50p 120075
23/11/2020 202.00p 208.00p 203.48p 204.00p 20235
20/11/2020 202.00p 207.94p 198.59p 204.00p 10585
19/11/2020 207.00p 210.00p 199.00p 201.60p 47915
18/11/2020 206.00p 208.96p 200.20p 202.40p 18710
17/11/2020 206.00p 210.00p 198.50p 201.90p 77970
16/11/2020 200.00p 206.00p 193.57p 200.20p 24315
13/11/2020 198.00p 198.00p 192.89p 197.20p 24025
12/11/2020 192.00p 197.00p 192.02p 194.00p 20915
11/11/2020 192.00p 195.20p 187.81p 192.60p 33010
10/11/2020 182.00p 192.00p 182.00p 188.60p 29020
09/11/2020 182.00p 183.00p 176.62p 183.00p 66605
06/11/2020 176.40p 180.00p 176.00p 177.40p 26550
05/11/2020 173.20p 179.28p 176.80p 178.00p 10270
04/11/2020 173.20p 179.12p 175.66p 178.00p 7500
03/11/2020 173.20p 176.00p 173.20p 176.00p 1790
02/11/2020 175.20p 178.28p 173.27p 175.60p 22470
30/10/2020 177.20p 179.12p 173.35p 177.00p 12765
29/10/2020 177.20p 179.60p 173.33p 177.00p 25715
28/10/2020 176.00p 176.00p 173.34p 175.40p 20450
27/10/2020 174.80p 176.64p 174.72p 176.20p 24805
26/10/2020 174.80p 176.24p 170.04p 176.00p 38095
23/10/2020 175.20p 176.82p 168.80p 176.20p 56500
22/10/2020 169.60p 176.15p 169.20p 176.00p 29930
21/10/2020 169.20p 175.10p 169.20p 173.60p 51595
20/10/2020 174.80p 175.80p 169.00p 175.80p 32650
19/10/2020 172.40p 175.40p 167.20p 175.40p 12925
16/10/2020 172.40p 172.40p 167.60p 172.20p 31600
15/10/2020 172.80p 174.80p 167.60p 174.80p 7455
14/10/2020 172.80p 175.80p 170.00p 175.80p 25680
13/10/2020 168.40p 175.65p 167.20p 173.80p 95950
12/10/2020 172.00p 176.69p 166.12p 174.40p 38940
09/10/2020 172.00p 176.00p 173.20p 176.00p 8775
08/10/2020 172.00p 178.56p 170.57p 176.00p 157955
07/10/2020 170.40p 175.08p 170.40p 172.40p 16455
06/10/2020 175.20p 173.20p 168.12p 173.20p 18605
05/10/2020 175.20p 175.20p 170.26p 173.20p 50915
02/10/2020 173.20p 174.00p 168.00p 173.80p 5755
01/10/2020 173.20p 175.60p 173.20p 175.60p 25585
30/09/2020 169.60p 173.75p 167.60p 173.20p 73820
29/09/2020 174.40p 173.80p 168.42p 173.80p 9415
28/09/2020 174.40p 180.00p 169.20p 174.60p 23970
25/09/2020 172.00p 175.42p 170.40p 174.20p 27265
24/09/2020 170.80p 173.10p 170.80p 172.60p 6140
23/09/2020 175.20p 176.00p 172.40p 174.20p 27050
22/09/2020 175.20p 175.60p 166.80p 174.80p 33865
21/09/2020 177.20p 172.60p 166.00p 172.60p 20345
18/09/2020 177.20p 177.20p 168.80p 174.00p 93200
17/09/2020 177.60p 174.93p 168.80p 174.80p 7040
16/09/2020 177.60p 177.60p 173.60p 176.20p 20060
15/09/2020 177.20p 177.20p 172.40p 175.80p 29555
14/09/2020 177.20p 177.20p 168.84p 175.00p 33345
11/09/2020 177.20p 177.20p 171.50p 174.80p 3590
10/09/2020 170.00p 176.43p 165.60p 175.80p 15135
09/09/2020 170.00p 174.80p 166.00p 174.80p 6510
08/09/2020 174.40p 176.00p 172.00p 174.80p 38365
07/09/2020 170.80p 176.41p 170.00p 173.80p 10730
04/09/2020 170.80p 174.67p 170.80p 171.60p 24720
03/09/2020 176.00p 176.00p 170.36p 174.80p 11640
02/09/2020 165.60p 177.20p 165.60p 174.20p 14515
01/09/2020 175.60p 177.60p 165.16p 174.00p 37225
28/08/2020 172.00p 174.45p 168.17p 173.00p 31265
27/08/2020 175.60p 175.60p 170.92p 172.80p 10500
26/08/2020 170.80p 174.97p 166.96p 174.40p 5360
25/08/2020 170.80p 173.40p 167.82p 173.40p 54820
24/08/2020 166.00p 173.00p 166.00p 171.80p 11870
21/08/2020 166.00p 171.81p 166.00p 170.60p 31615
20/08/2020 168.00p 172.22p 166.09p 169.00p 92825
19/08/2020 168.00p 173.68p 166.32p 172.40p 21130
18/08/2020 168.00p 173.00p 165.00p 171.40p 30030
17/08/2020 168.00p 173.27p 164.12p 172.20p 46820
14/08/2020 164.00p 169.83p 164.08p 169.00p 14245
13/08/2020 164.00p 169.40p 167.80p 167.80p 20800
12/08/2020 164.00p 170.63p 164.00p 167.80p 43360
11/08/2020 164.00p 170.76p 163.44p 167.80p 18925
10/08/2020 164.00p 169.05p 164.64p 167.80p 20620
07/08/2020 164.00p 173.27p 164.00p 167.80p 26130
06/08/2020 175.20p 174.29p 165.00p 170.40p 32085
05/08/2020 175.20p 174.32p 165.02p 170.20p 21445
04/08/2020 175.20p 174.38p 165.02p 170.20p 20110
03/08/2020 175.20p 174.51p 165.00p 170.20p 23195
31/07/2020 175.20p 174.54p 166.71p 170.20p 150495
30/07/2020 175.20p 175.60p 165.88p 168.40p 66195
29/07/2020 169.60p 174.88p 166.96p 170.80p 37720
28/07/2020 169.60p 175.10p 166.00p 169.00p 68175
27/07/2020 163.20p 169.26p 164.52p 165.60p 92245
24/07/2020 163.20p 167.45p 163.20p 164.40p 57950
23/07/2020 160.80p 167.20p 159.20p 163.80p 20130
22/07/2020 160.80p 166.17p 159.20p 160.40p 28315
21/07/2020 160.80p 166.65p 159.61p 160.80p 46345
20/07/2020 162.80p 163.03p 159.20p 160.00p 57435
17/07/2020 165.60p 165.00p 159.20p 165.00p 16735
16/07/2020 165.60p 165.40p 159.20p 165.40p 25655
15/07/2020 165.60p 166.00p 163.94p 166.00p 3900
14/07/2020 165.60p 166.74p 160.82p 166.20p 16040
13/07/2020 169.60p 168.51p 160.88p 167.00p 22875
10/07/2020 169.60p 167.68p 164.49p 166.00p 16640
09/07/2020 169.60p 167.78p 164.13p 166.00p 3805
08/07/2020 169.60p 170.00p 164.17p 164.80p 36470
07/07/2020 160.40p 169.53p 158.00p 166.80p 71545
06/07/2020 168.40p 169.55p 162.65p 166.40p 20235
03/07/2020 168.40p 168.40p 162.07p 164.40p 30160
02/07/2020 165.60p 168.00p 164.00p 166.20p 59405
01/07/2020 163.60p 166.00p 160.56p 162.80p 131780
30/06/2020 163.20p 163.54p 160.60p 162.00p 78340
29/06/2020 162.80p 165.19p 161.22p 162.60p 261585
26/06/2020 154.00p 162.80p 158.41p 161.40p 84965
25/06/2020 154.00p 161.77p 154.00p 160.80p 35235
24/06/2020 159.20p 160.90p 158.41p 160.80p 18895
23/06/2020 161.60p 162.29p 154.02p 161.60p 24455
22/06/2020 161.60p 162.40p 154.00p 161.40p 86015
19/06/2020 158.00p 161.71p 153.78p 159.40p 17325
18/06/2020 154.00p 158.80p 154.00p 158.80p 19595
17/06/2020 154.00p 161.72p 154.00p 159.20p 4355
16/06/2020 154.00p 162.13p 156.20p 159.60p 2580
15/06/2020 154.00p 157.88p 153.21p 156.20p 38450
12/06/2020 154.80p 160.66p 154.42p 159.40p 12160
11/06/2020 158.40p 160.60p 155.20p 160.60p 100630
10/06/2020 163.60p 165.00p 159.35p 165.00p 43000
09/06/2020 163.60p 165.16p 159.95p 163.20p 20645
08/06/2020 161.60p 163.68p 159.28p 163.00p 26695
05/06/2020 160.80p 163.63p 159.04p 162.60p 98400
04/06/2020 157.60p 163.03p 161.29p 162.80p 2085
03/06/2020 157.60p 163.20p 153.52p 162.80p 33040
02/06/2020 152.40p 157.39p 152.00p 156.40p 27300
01/06/2020 148.80p 155.72p 147.84p 154.00p 24245
29/05/2020 148.80p 150.77p 144.40p 150.20p 19385
28/05/2020 145.60p 149.35p 144.86p 148.00p 57090
27/05/2020 145.60p 148.11p 142.74p 145.60p 80025
26/05/2020 146.80p 147.22p 141.48p 145.60p 52185
22/05/2020 141.20p 145.20p 134.96p 144.00p 46695
21/05/2020 143.60p 145.39p 141.38p 143.60p 126325
20/05/2020 139.60p 146.66p 141.21p 144.60p 13535
19/05/2020 139.60p 147.81p 141.26p 144.40p 16460
18/05/2020 139.60p 145.60p 139.17p 145.00p 33080
15/05/2020 136.80p 143.12p 135.54p 141.00p 9065
14/05/2020 136.80p 142.66p 135.75p 139.80p 57530
13/05/2020 143.60p 144.62p 134.00p 142.40p 31840
12/05/2020 146.00p 146.00p 144.25p 144.80p 31390
11/05/2020 144.40p 145.95p 138.84p 142.80p 84400
07/05/2020 140.00p 144.56p 138.87p 142.20p 51125
06/05/2020 140.00p 144.35p 136.50p 140.60p 36710
05/05/2020 140.00p 142.60p 134.75p 142.60p 44415
04/05/2020 138.00p 139.36p 132.42p 138.40p 37925
01/05/2020 140.00p 145.35p 137.76p 144.40p 29195
30/04/2020 144.40p 152.24p 143.00p 148.00p 23315
29/04/2020 149.60p 152.00p 146.00p 149.20p 11825
28/04/2020 149.60p 152.56p 146.40p 152.40p 13655
27/04/2020 149.60p 153.17p 146.00p 151.80p 21110
24/04/2020 152.00p 151.50p 151.00p 151.00p 12315
23/04/2020 152.00p 157.95p 146.60p 153.20p 33780
22/04/2020 154.00p 158.21p 146.90p 154.40p 20730
21/04/2020 154.00p 156.09p 146.06p 151.80p 72775
20/04/2020 144.00p 156.00p 142.17p 150.20p 73845
17/04/2020 144.00p 145.20p 138.30p 141.80p 23815
16/04/2020 144.00p 144.00p 139.02p 141.20p 21450
15/04/2020 144.00p 143.03p 135.31p 139.60p 93130
14/04/2020 144.00p 144.00p 135.20p 139.60p 42415
09/04/2020 139.60p 144.00p 137.45p 140.80p 37945
08/04/2020 133.20p 136.76p 127.63p 135.00p 24650
07/04/2020 133.20p 137.60p 131.19p 135.40p 82150
06/04/2020 133.20p 137.60p 126.54p 132.40p 30345
03/04/2020 131.60p 131.49p 123.06p 126.80p 77210
02/04/2020 131.60p 131.60p 124.94p 127.00p 13550
01/04/2020 124.40p 128.80p 122.40p 124.40p 7170
31/03/2020 124.40p 129.60p 122.09p 126.60p 127275
30/03/2020 118.40p 124.00p 116.80p 124.00p 48140
27/03/2020 110.00p 120.40p 108.51p 120.40p 91575
26/03/2020 106.80p 116.80p 104.69p 112.60p 148045
25/03/2020 110.00p 113.48p 102.03p 110.20p 120200
24/03/2020 110.00p 111.39p 100.03p 110.00p 63765
23/03/2020 110.00p 112.34p 100.03p 106.40p 38685
20/03/2020 118.00p 122.27p 107.75p 113.40p 51810
19/03/2020 111.60p 115.80p 105.60p 109.80p 79460
18/03/2020 120.00p 126.84p 111.60p 116.80p 25285
17/03/2020 128.00p 138.00p 126.00p 128.00p 41585
16/03/2020 144.40p 144.40p 127.20p 133.80p 58385
13/03/2020 164.00p 165.28p 150.00p 157.00p 33725
12/03/2020 167.20p 169.43p 158.00p 166.60p 80455
11/03/2020 167.60p 174.64p 167.60p 171.00p 9880
10/03/2020 170.80p 174.31p 169.10p 171.00p 57585
09/03/2020 172.40p 176.69p 164.00p 166.40p 109505
06/03/2020 180.40p 187.79p 178.00p 181.20p 124885
05/03/2020 186.40p 191.20p 182.75p 186.40p 194865
04/03/2020 184.00p 188.22p 183.78p 186.40p 83890
03/03/2020 183.60p 185.42p 180.40p 183.20p 82895
02/03/2020 184.80p 186.00p 179.33p 181.80p 205715
28/02/2020 184.00p 186.86p 177.77p 181.40p 73840
27/02/2020 193.20p 197.64p 187.20p 190.00p 68590
26/02/2020 194.80p 198.88p 192.00p 196.80p 56080
25/02/2020 209.00p 209.00p 200.00p 202.00p 118555
24/02/2020 211.00p 215.60p 206.00p 209.50p 32875

*Close Price adjusted for both dividends and splits