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
07/11/2018 205.00p 205.00p 202.72p 204.50p 11250
06/11/2018 201.08p 204.40p 201.08p 203.50p 15330
05/11/2018 204.20p 204.50p 200.90p 203.50p 12825
02/11/2018 204.00p 204.75p 200.40p 202.50p 21110
01/11/2018 198.56p 201.00p 196.71p 200.00p 23570
31/10/2018 197.97p 198.94p 197.00p 198.00p 19505
30/10/2018 196.32p 196.94p 195.64p 196.80p 9045
29/10/2018 198.00p 198.00p 192.40p 196.80p 46520
26/10/2018 194.86p 196.20p 194.80p 196.20p 8945
25/10/2018 195.76p 196.80p 194.80p 196.80p 9360
24/10/2018 197.60p 198.92p 195.84p 198.00p 23090
23/10/2018 202.00p 202.00p 197.60p 199.30p 18015
22/10/2018 202.00p 204.40p 200.60p 200.60p 27505
19/10/2018 201.00p 205.00p 201.00p 204.00p 29505
18/10/2018 201.30p 204.00p 200.53p 204.00p 9470
17/10/2018 205.88p 205.88p 203.00p 204.00p 13590
16/10/2018 201.30p 205.96p 201.07p 204.50p 28300
15/10/2018 208.00p 208.00p 201.30p 203.50p 17990
12/10/2018 203.00p 207.45p 200.44p 204.00p 36890
11/10/2018 204.00p 205.00p 200.00p 205.00p 26825
10/10/2018 208.00p 213.15p 208.00p 208.50p 39860
09/10/2018 215.00p 215.06p 210.25p 212.00p 48880
08/10/2018 218.00p 220.12p 215.50p 215.50p 38045
05/10/2018 219.00p 220.60p 218.00p 219.00p 25015
04/10/2018 221.00p 221.00p 218.54p 219.50p 18970
03/10/2018 220.00p 220.00p 215.90p 218.50p 10765
02/10/2018 216.00p 220.14p 215.00p 217.50p 15625
01/10/2018 220.00p 220.55p 216.60p 219.00p 33000
28/09/2018 217.45p 219.70p 215.81p 218.00p 9505
27/09/2018 217.00p 219.90p 215.00p 219.00p 32985
26/09/2018 217.55p 220.50p 217.55p 219.50p 6910
25/09/2018 222.00p 222.00p 217.55p 219.50p 23055
24/09/2018 220.40p 220.50p 217.55p 219.50p 39560
21/09/2018 217.55p 220.72p 217.55p 219.50p 13440
20/09/2018 220.20p 220.20p 216.66p 219.00p 18565
19/09/2018 216.66p 220.20p 216.66p 219.00p 13355
18/09/2018 216.60p 219.30p 216.60p 218.50p 17725
17/09/2018 216.06p 219.39p 216.06p 219.00p 4770
14/09/2018 222.00p 222.00p 217.50p 219.00p 16260
13/09/2018 217.20p 219.50p 217.20p 219.50p 4045
12/09/2018 218.10p 219.50p 218.10p 219.50p 1630
11/09/2018 218.04p 219.00p 217.00p 219.00p 11710
10/09/2018 218.00p 221.45p 216.00p 219.50p 15530
07/09/2018 218.00p 220.00p 218.00p 220.00p 9975
06/09/2018 219.00p 220.50p 219.00p 220.50p 3725
05/09/2018 218.20p 219.96p 218.20p 219.00p 27105
04/09/2018 219.00p 220.00p 218.40p 220.00p 12615
03/09/2018 216.45p 219.58p 215.88p 219.50p 28250
31/08/2018 215.25p 216.50p 215.25p 216.50p 1500
30/08/2018 219.00p 219.00p 216.00p 216.50p 22690
29/08/2018 216.60p 217.56p 216.45p 217.00p 24535
28/08/2018 214.45p 216.56p 212.55p 216.50p 64395
24/08/2018 212.75p 214.50p 212.55p 214.50p 12455
23/08/2018 217.00p 217.00p 212.55p 214.50p 2320
22/08/2018 212.55p 216.45p 212.55p 215.00p 27060
21/08/2018 213.25p 215.50p 212.55p 215.50p 6465
20/08/2018 214.00p 215.20p 212.24p 214.50p 27735
17/08/2018 212.00p 215.92p 212.00p 214.00p 39785
16/08/2018 214.03p 215.50p 214.03p 215.50p 8530
15/08/2018 216.00p 217.25p 215.50p 215.50p 12240
14/08/2018 217.25p 218.50p 216.20p 218.50p 14710
13/08/2018 216.55p 218.50p 216.00p 218.50p 21060
10/08/2018 219.60p 220.75p 217.84p 220.50p 18435
09/08/2018 220.96p 225.34p 220.00p 222.00p 18810
08/08/2018 220.96p 224.00p 220.96p 224.00p 22225
07/08/2018 220.96p 222.00p 220.64p 222.00p 19820
06/08/2018 226.00p 226.00p 220.22p 221.50p 30855
03/08/2018 221.47p 221.47p 220.30p 221.00p 13395
02/08/2018 221.70p 222.00p 220.40p 222.00p 10450
01/08/2018 221.70p 222.40p 220.40p 222.00p 133295
31/07/2018 221.96p 221.96p 220.30p 221.00p 16580
30/07/2018 220.00p 222.00p 220.00p 222.00p 34605
27/07/2018 221.00p 222.50p 220.00p 222.00p 14715
26/07/2018 221.33p 222.50p 221.33p 222.50p 3535
25/07/2018 222.00p 222.50p 221.30p 222.50p 13715
24/07/2018 226.00p 226.00p 222.30p 223.50p 71510
23/07/2018 223.00p 224.16p 223.00p 223.50p 4500
20/07/2018 224.00p 225.00p 223.44p 224.00p 16250
19/07/2018 224.00p 226.00p 224.00p 225.00p 13120
18/07/2018 225.00p 228.35p 224.00p 226.50p 24695
17/07/2018 225.00p 228.46p 225.00p 226.00p 14880
16/07/2018 224.00p 228.68p 224.00p 226.00p 42540
13/07/2018 226.00p 227.67p 225.00p 227.00p 13675
12/07/2018 224.00p 224.25p 223.50p 224.00p 3215
11/07/2018 222.00p 224.34p 222.00p 223.50p 21885
10/07/2018 223.00p 224.00p 221.59p 223.00p 30410
09/07/2018 222.94p 222.97p 220.40p 221.50p 13690
06/07/2018 222.94p 222.94p 221.06p 221.50p 2135
05/07/2018 221.00p 222.94p 219.00p 219.00p 15445
04/07/2018 223.00p 223.00p 219.50p 220.00p 7895
03/07/2018 217.00p 221.34p 216.06p 219.50p 20165
02/07/2018 217.00p 219.50p 217.00p 218.50p 27885
29/06/2018 221.90p 222.37p 220.30p 221.50p 19590
28/06/2018 219.12p 219.34p 217.00p 218.50p 48810
27/06/2018 224.00p 224.00p 221.00p 221.00p 13630
26/06/2018 219.80p 222.68p 218.06p 221.00p 10760
25/06/2018 225.00p 225.00p 220.10p 220.50p 27730
22/06/2018 218.07p 224.00p 218.07p 222.50p 19370
21/06/2018 224.00p 224.60p 220.20p 221.00p 44485
20/06/2018 220.00p 222.70p 220.00p 221.00p 43385
19/06/2018 220.00p 222.00p 220.00p 221.00p 49875
18/06/2018 222.00p 222.00p 219.60p 221.00p 19945
15/06/2018 216.84p 222.00p 216.84p 219.50p 65685
14/06/2018 219.60p 220.31p 216.00p 218.50p 38850
13/06/2018 218.00p 220.00p 213.60p 217.50p 51045
12/06/2018 214.00p 215.00p 211.40p 214.50p 58395
11/06/2018 211.40p 214.00p 211.40p 212.50p 89885
08/06/2018 213.00p 213.50p 213.00p 213.00p 3170
07/06/2018 211.84p 213.48p 211.84p 213.00p 37565
06/06/2018 211.40p 212.68p 210.00p 212.00p 58410
05/06/2018 212.35p 212.50p 212.05p 212.50p 3950
04/06/2018 214.00p 214.00p 210.20p 213.00p 50960
01/06/2018 212.00p 213.40p 189.00p 213.00p 22315
31/05/2018 214.00p 215.00p 213.40p 215.00p 19715
30/05/2018 217.00p 217.00p 213.40p 215.50p 12565
29/05/2018 215.20p 215.20p 213.00p 214.50p 6300
25/05/2018 215.20p 216.40p 214.40p 216.00p 25670
24/05/2018 214.00p 216.40p 214.00p 216.00p 34545
23/05/2018 214.24p 215.00p 213.20p 214.50p 20505
22/05/2018 217.00p 217.00p 212.48p 215.00p 23610
21/05/2018 212.00p 214.00p 208.40p 214.00p 81555
18/05/2018 208.35p 208.50p 207.05p 208.50p 24730
17/05/2018 206.00p 208.35p 206.00p 207.50p 61210
16/05/2018 208.00p 208.04p 206.00p 208.00p 56485
15/05/2018 207.00p 209.00p 207.00p 209.00p 23755
14/05/2018 209.32p 209.50p 207.00p 209.50p 79325
11/05/2018 209.00p 209.50p 208.04p 209.50p 31545
10/05/2018 210.00p 211.00p 208.60p 210.50p 33560
09/05/2018 208.00p 209.67p 207.00p 208.50p 86295
08/05/2018 207.32p 207.50p 206.03p 207.50p 23125
04/05/2018 207.00p 208.00p 206.02p 207.00p 19535
03/05/2018 208.60p 208.60p 206.19p 208.00p 21750
02/05/2018 207.00p 209.80p 206.04p 208.00p 64135
01/05/2018 206.00p 208.00p 206.00p 206.50p 14905
30/04/2018 205.00p 208.25p 205.00p 206.50p 47985
27/04/2018 205.00p 205.00p 203.10p 204.00p 16470
26/04/2018 203.30p 204.90p 203.10p 204.00p 14330
25/04/2018 203.30p 204.00p 203.05p 204.00p 5280
24/04/2018 206.00p 204.50p 204.00p 204.00p 5770
23/04/2018 206.00p 206.00p 201.90p 204.50p 19955
20/04/2018 202.00p 204.00p 202.00p 204.00p 5860
19/04/2018 203.00p 204.00p 203.00p 204.00p 259130
18/04/2018 202.40p 203.00p 199.43p 203.00p 16710
17/04/2018 200.00p 203.00p 197.60p 200.90p 60470
16/04/2018 198.90p 199.76p 197.46p 198.80p 14025
13/04/2018 196.00p 198.80p 195.64p 198.80p 18555
12/04/2018 194.80p 198.52p 194.39p 198.00p 47310
11/04/2018 194.80p 197.21p 194.40p 196.20p 53300
10/04/2018 193.60p 198.00p 192.16p 195.80p 40945
09/04/2018 191.60p 193.86p 191.60p 193.00p 35355
06/04/2018 194.80p 195.20p 190.80p 192.80p 26015
05/04/2018 191.30p 192.80p 190.00p 192.80p 81585
04/04/2018 194.40p 194.40p 189.25p 190.80p 8195
03/04/2018 191.60p 194.20p 188.84p 194.20p 78065
29/03/2018 195.60p 195.60p 188.80p 193.00p 52745
28/03/2018 194.80p 194.80p 192.02p 193.80p 15405
27/03/2018 193.04p 195.00p 193.04p 195.00p 27400
26/03/2018 192.19p 192.80p 190.80p 191.80p 23130
23/03/2018 191.62p 193.20p 190.06p 193.20p 21785
22/03/2018 195.20p 195.20p 191.35p 192.20p 44105
21/03/2018 195.20p 197.00p 194.18p 197.00p 24425
20/03/2018 199.20p 199.20p 195.20p 197.60p 10175
19/03/2018 200.00p 200.00p 195.74p 198.00p 57295
16/03/2018 196.45p 199.10p 196.45p 199.10p 26405
15/03/2018 200.00p 200.00p 193.23p 199.50p 95700
14/03/2018 200.88p 201.76p 200.88p 201.50p 3060
13/03/2018 202.84p 202.84p 198.04p 201.40p 34825
12/03/2018 200.67p 203.88p 200.67p 203.00p 16290
09/03/2018 205.00p 205.00p 200.00p 202.00p 30280
08/03/2018 202.00p 203.00p 201.00p 202.50p 119900
07/03/2018 201.00p 203.00p 200.00p 203.00p 27565
06/03/2018 204.08p 204.10p 200.15p 203.50p 26915
05/03/2018 205.00p 205.00p 200.55p 203.00p 6290
02/03/2018 200.00p 204.50p 199.84p 202.50p 32120
01/03/2018 202.00p 204.92p 201.02p 203.50p 30665
28/02/2018 205.00p 205.00p 202.06p 203.50p 10670
27/02/2018 205.00p 205.00p 202.56p 203.50p 12080
26/02/2018 205.00p 205.00p 202.00p 203.50p 81925
23/02/2018 205.00p 205.00p 200.20p 202.50p 41280
22/02/2018 205.00p 205.64p 202.00p 204.00p 32010
21/02/2018 203.00p 205.16p 203.00p 204.50p 20555
20/02/2018 205.00p 205.00p 202.00p 203.50p 14310
19/02/2018 204.00p 206.48p 202.00p 204.00p 69790
16/02/2018 211.00p 211.00p 206.00p 208.00p 127305
15/02/2018 212.00p 212.00p 208.15p 210.00p 7180
14/02/2018 209.92p 211.50p 210.00p 211.50p 500
13/02/2018 209.92p 213.00p 207.96p 210.00p 2850
12/02/2018 210.56p 213.95p 208.96p 209.50p 34950
09/02/2018 209.00p 210.84p 207.00p 207.50p 29650
08/02/2018 210.93p 212.76p 210.00p 210.00p 11690
07/02/2018 210.00p 215.00p 207.78p 212.00p 63485
06/02/2018 207.00p 207.00p 201.30p 205.00p 34275
05/02/2018 211.00p 214.56p 207.80p 208.00p 84875
02/02/2018 219.76p 219.76p 215.20p 215.50p 25355
01/02/2018 215.00p 220.00p 215.00p 218.00p 25085
31/01/2018 219.82p 219.82p 216.30p 217.50p 18545
30/01/2018 217.00p 219.85p 217.00p 218.50p 47420
29/01/2018 220.00p 220.00p 217.00p 218.50p 50095
26/01/2018 219.00p 219.00p 216.36p 217.50p 38230
25/01/2018 218.00p 218.00p 215.04p 216.50p 13105

*Close Price adjusted for both dividends and splits