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
21/02/2020 213.00p 215.00p 211.62p 213.00p 20570
20/02/2020 218.00p 219.00p 213.00p 216.00p 14925
19/02/2020 216.00p 221.34p 216.00p 218.50p 28210
18/02/2020 217.00p 222.00p 215.21p 219.50p 32780
17/02/2020 217.00p 224.00p 216.52p 220.00p 47955
14/02/2020 218.00p 221.48p 216.00p 219.00p 53310
13/02/2020 222.00p 224.00p 217.00p 222.00p 50615
12/02/2020 221.00p 221.00p 216.55p 219.00p 32760
11/02/2020 212.00p 217.56p 211.39p 215.00p 30425
10/02/2020 211.00p 215.00p 211.00p 215.00p 41180
07/02/2020 211.00p 216.00p 211.00p 216.00p 12155
06/02/2020 212.00p 216.68p 212.00p 215.00p 7805
05/02/2020 217.00p 214.68p 213.50p 213.50p 16190
04/02/2020 217.00p 217.00p 209.07p 213.00p 26305
03/02/2020 209.00p 214.40p 208.00p 211.50p 60010
31/01/2020 211.00p 213.50p 211.00p 213.50p 29670
30/01/2020 212.00p 215.00p 210.25p 213.50p 30670
29/01/2020 214.00p 217.90p 211.00p 214.50p 51815
28/01/2020 212.00p 215.50p 211.01p 215.50p 21715
27/01/2020 212.00p 215.50p 210.00p 213.50p 24970
24/01/2020 214.00p 216.50p 211.04p 216.50p 16925
23/01/2020 211.00p 214.50p 211.00p 214.00p 22340
22/01/2020 212.00p 214.50p 212.00p 214.50p 8335
21/01/2020 214.00p 216.45p 211.00p 211.00p 89955
20/01/2020 222.00p 222.00p 215.00p 215.00p 45200
17/01/2020 221.00p 220.09p 216.00p 219.00p 15120
16/01/2020 221.00p 220.13p 216.00p 219.00p 25160
15/01/2020 221.00p 220.13p 218.12p 218.50p 4280
14/01/2020 221.00p 222.34p 217.16p 218.00p 34590
13/01/2020 221.00p 222.44p 217.44p 221.00p 38620
10/01/2020 219.00p 221.00p 218.00p 221.00p 16845
09/01/2020 217.00p 219.00p 213.45p 219.00p 30180
08/01/2020 216.00p 217.00p 212.45p 217.00p 40185
07/01/2020 214.00p 216.00p 211.40p 216.00p 50635
06/01/2020 221.00p 221.00p 213.70p 221.00p 19815
03/01/2020 212.00p 218.65p 211.00p 211.00p 29650
02/01/2020 213.00p 218.23p 212.00p 215.50p 42585
31/12/2019 222.00p 222.00p 216.19p 222.00p 15180
30/12/2019 214.00p 215.26p 212.00p 212.00p 33205
27/12/2019 214.00p 218.00p 213.00p 213.00p 27170
24/12/2019 214.00p 217.15p 214.00p 214.00p 6295
23/12/2019 216.00p 218.00p 213.00p 213.00p 14035
20/12/2019 215.00p 215.35p 213.21p 214.50p 18325
19/12/2019 213.00p 215.80p 213.00p 213.00p 29455
18/12/2019 214.00p 217.13p 213.00p 213.00p 40630
17/12/2019 220.00p 226.00p 214.00p 214.00p 129130
16/12/2019 210.00p 220.00p 205.58p 220.00p 333700
13/12/2019 204.00p 213.00p 182.80p 208.00p 177080
12/12/2019 199.20p 199.20p 196.86p 197.80p 16350
11/12/2019 196.00p 198.60p 196.00p 196.00p 13335
10/12/2019 200.00p 200.00p 196.35p 200.00p 35715
09/12/2019 198.00p 198.49p 196.35p 197.80p 9875
06/12/2019 196.40p 197.93p 194.58p 196.20p 44340
05/12/2019 196.40p 197.24p 194.76p 196.20p 11010
04/12/2019 196.40p 196.93p 194.40p 196.00p 19545
03/12/2019 194.40p 197.32p 194.60p 194.60p 15140
02/12/2019 194.40p 199.26p 196.62p 198.20p 18330
29/11/2019 194.40p 199.28p 197.20p 197.20p 18470
28/11/2019 194.40p 199.39p 197.12p 198.20p 17380
27/11/2019 194.40p 199.39p 197.08p 198.20p 39820
26/11/2019 194.40p 199.45p 195.44p 197.00p 51570
25/11/2019 194.40p 198.19p 193.92p 196.40p 44350
22/11/2019 192.00p 194.26p 188.58p 192.80p 46315
21/11/2019 188.80p 191.60p 188.95p 190.20p 11270
20/11/2019 188.80p 191.45p 188.80p 190.00p 21505
19/11/2019 188.80p 191.62p 186.84p 190.80p 24695
18/11/2019 188.80p 190.40p 187.60p 190.40p 34260
15/11/2019 186.71p 187.80p 186.54p 187.80p 55280
14/11/2019 186.71p 187.80p 186.54p 187.80p 31975
13/11/2019 186.71p 188.50p 186.68p 187.80p 21235
12/11/2019 186.71p 188.47p 186.68p 187.80p 39200
11/11/2019 189.10p 189.10p 186.40p 187.80p 35685
08/11/2019 187.12p 189.20p 187.12p 188.40p 11095
07/11/2019 189.24p 189.24p 186.95p 188.20p 12850
06/11/2019 188.11p 188.20p 186.76p 188.20p 28100
05/11/2019 188.11p 188.20p 186.95p 188.20p 34670
04/11/2019 185.20p 188.80p 184.80p 188.20p 26680
01/11/2019 186.32p 186.32p 185.12p 185.20p 1575
31/10/2019 184.80p 186.40p 184.80p 186.40p 22650
30/10/2019 185.29p 186.40p 185.15p 186.40p 30460
29/10/2019 185.73p 187.36p 185.20p 186.40p 19355
28/10/2019 185.73p 187.97p 185.73p 186.40p 20620
25/10/2019 186.77p 186.77p 184.71p 186.20p 21930
24/10/2019 184.93p 186.85p 184.93p 185.80p 11110
23/10/2019 184.90p 185.60p 184.81p 185.60p 9450
22/10/2019 184.28p 186.79p 184.17p 185.60p 13340
21/10/2019 184.00p 186.76p 183.40p 185.20p 219955
18/10/2019 184.03p 186.75p 184.03p 185.00p 6170
17/10/2019 185.20p 185.80p 182.03p 185.00p 51055
16/10/2019 182.00p 184.59p 182.00p 183.00p 19995
15/10/2019 182.80p 185.20p 179.60p 183.00p 41390
14/10/2019 180.39p 183.72p 178.80p 180.60p 42915
11/10/2019 181.40p 182.76p 179.00p 180.80p 47505
10/10/2019 181.68p 181.68p 179.01p 180.60p 14820
09/10/2019 178.40p 181.76p 178.40p 180.40p 31720
08/10/2019 180.80p 181.68p 180.09p 180.40p 20870
07/10/2019 182.49p 182.49p 181.02p 181.80p 43115
04/10/2019 183.50p 183.50p 182.60p 182.60p 5835
03/10/2019 181.06p 183.10p 180.99p 182.00p 17910
02/10/2019 180.99p 183.10p 180.99p 182.40p 5790
01/10/2019 183.10p 184.20p 180.98p 182.40p 29565
30/09/2019 181.35p 184.04p 181.32p 182.60p 36785
27/09/2019 183.14p 183.14p 180.80p 182.60p 28015
26/09/2019 180.81p 182.60p 180.81p 182.60p 3400
25/09/2019 182.88p 182.88p 181.29p 182.40p 1580
24/09/2019 181.45p 184.40p 181.29p 182.40p 49630
23/09/2019 183.85p 183.85p 181.70p 182.60p 18445
20/09/2019 181.20p 183.97p 181.20p 183.00p 56860
19/09/2019 183.50p 183.93p 181.77p 183.00p 12655
18/09/2019 181.74p 183.97p 181.66p 182.60p 34830
17/09/2019 181.74p 183.85p 181.63p 182.60p 11525
16/09/2019 183.43p 184.00p 181.74p 182.60p 13635
13/09/2019 184.40p 184.40p 181.70p 183.60p 7380
12/09/2019 183.32p 183.32p 182.40p 182.40p 160
11/09/2019 181.26p 183.24p 181.26p 182.60p 14010
10/09/2019 182.80p 183.20p 180.54p 181.20p 10315
09/09/2019 181.60p 182.00p 180.68p 181.60p 5725
06/09/2019 181.60p 182.40p 181.20p 182.40p 16495
05/09/2019 180.40p 180.80p 178.94p 180.80p 18160
04/09/2019 176.64p 179.20p 176.64p 179.20p 26000
03/09/2019 178.00p 178.53p 176.08p 177.60p 52670
02/09/2019 176.00p 177.96p 174.72p 176.00p 33280
30/08/2019 174.76p 176.08p 174.72p 176.00p 16820
29/08/2019 176.00p 177.00p 175.91p 176.00p 50660
28/08/2019 176.08p 176.08p 174.72p 176.00p 43760
27/08/2019 174.00p 178.00p 174.00p 176.00p 29620
23/08/2019 174.00p 175.96p 171.20p 171.20p 24920
22/08/2019 176.80p 180.00p 174.40p 176.00p 50150
21/08/2019 179.60p 181.20p 176.64p 176.80p 53875
20/08/2019 177.64p 178.02p 177.40p 177.40p 22350
19/08/2019 178.00p 188.40p 175.40p 179.40p 20210
16/08/2019 175.20p 176.40p 173.60p 173.60p 18600
15/08/2019 178.00p 179.80p 175.20p 176.40p 25865
14/08/2019 182.00p 184.20p 180.00p 180.20p 22760
13/08/2019 183.20p 184.80p 183.20p 184.80p 9615
12/08/2019 183.20p 184.86p 182.52p 184.80p 21085
09/08/2019 182.80p 185.46p 182.80p 184.60p 25500
08/08/2019 184.80p 186.28p 184.00p 184.00p 73290
07/08/2019 184.80p 185.48p 182.80p 184.80p 49620
06/08/2019 184.11p 185.44p 184.04p 184.80p 23215
05/08/2019 193.60p 196.59p 185.20p 187.00p 55625
02/08/2019 193.64p 196.60p 193.24p 195.40p 12125
01/08/2019 197.60p 197.60p 193.60p 195.40p 34380
31/07/2019 192.46p 196.82p 192.46p 196.00p 21450
30/07/2019 196.40p 197.74p 196.40p 196.60p 34760
29/07/2019 196.40p 198.00p 194.84p 198.00p 62405
26/07/2019 196.11p 196.41p 194.03p 196.20p 43895
25/07/2019 194.56p 196.01p 193.61p 195.20p 50640
24/07/2019 192.80p 205.00p 190.82p 194.80p 59515
23/07/2019 190.40p 193.00p 190.00p 193.00p 29305
22/07/2019 193.20p 193.86p 191.91p 192.40p 41135
19/07/2019 192.80p 194.20p 192.80p 194.20p 15580
18/07/2019 192.80p 194.20p 192.80p 194.20p 21895
17/07/2019 194.50p 195.40p 192.80p 195.40p 15655
16/07/2019 194.52p 195.42p 192.80p 195.40p 25785
15/07/2019 193.20p 194.80p 192.99p 194.80p 28350
12/07/2019 193.20p 194.80p 192.80p 194.80p 13625
11/07/2019 194.80p 196.80p 193.56p 194.80p 31635
10/07/2019 195.12p 195.60p 193.60p 195.60p 8370
09/07/2019 196.00p 196.80p 193.60p 195.40p 46735
08/07/2019 198.00p 199.32p 196.80p 197.80p 40325
05/07/2019 201.00p 203.00p 198.00p 198.00p 36880
04/07/2019 202.10p 203.03p 199.20p 202.60p 7750
03/07/2019 203.22p 203.22p 198.03p 200.60p 46090
02/07/2019 205.00p 201.80p 200.60p 200.60p 0
01/07/2019 205.00p 205.30p 199.60p 201.80p 29600
28/06/2019 200.00p 201.60p 199.20p 201.60p 23305
27/06/2019 200.46p 200.60p 198.32p 200.60p 29245
26/06/2019 199.60p 200.60p 199.23p 200.60p 3185
25/06/2019 200.41p 202.30p 199.24p 202.30p 8840
24/06/2019 200.91p 200.91p 198.70p 200.60p 9010
21/06/2019 202.00p 203.25p 200.00p 200.80p 34765
20/06/2019 205.00p 205.00p 201.00p 203.00p 13125
19/06/2019 202.00p 203.50p 201.00p 203.50p 72540
18/06/2019 202.00p 204.00p 201.20p 204.00p 6750
17/06/2019 203.10p 205.05p 201.00p 203.50p 20925
14/06/2019 203.10p 206.46p 203.10p 205.00p 24290
13/06/2019 205.00p 206.00p 199.60p 204.00p 26025
12/06/2019 200.00p 205.00p 199.20p 202.50p 20550
11/06/2019 200.00p 207.00p 199.20p 207.00p 33370
10/06/2019 200.00p 204.85p 198.99p 202.80p 63735
07/06/2019 199.60p 202.10p 199.20p 202.10p 21805
06/06/2019 198.40p 201.70p 198.40p 201.70p 20630
05/06/2019 200.00p 203.26p 198.40p 201.20p 40910
04/06/2019 199.78p 203.14p 199.20p 202.10p 67150
03/06/2019 203.00p 203.45p 199.20p 202.10p 25340
31/05/2019 199.78p 203.43p 199.78p 202.60p 5375
30/05/2019 202.00p 205.11p 200.30p 203.30p 26365
29/05/2019 204.89p 204.89p 199.95p 202.60p 29330
28/05/2019 205.50p 205.50p 204.00p 205.00p 15965
24/05/2019 205.50p 205.50p 201.66p 203.50p 23295
23/05/2019 207.00p 207.00p 202.50p 204.00p 22300
22/05/2019 207.00p 207.00p 201.00p 204.50p 11110
21/05/2019 205.14p 205.14p 204.00p 204.00p 10875
20/05/2019 202.00p 207.00p 201.66p 204.00p 25130
17/05/2019 205.20p 205.20p 204.00p 204.00p 77035
16/05/2019 201.00p 205.20p 201.00p 204.00p 4725
15/05/2019 206.00p 206.00p 202.00p 203.50p 22795
14/05/2019 205.00p 206.00p 201.00p 203.50p 39535
13/05/2019 205.00p 206.00p 200.00p 203.00p 33870

*Close Price adjusted for both dividends and splits