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
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
24/01/2018 217.00p 220.91p 216.00p 217.50p 48345
23/01/2018 220.00p 221.00p 216.55p 219.50p 30720
22/01/2018 221.00p 221.00p 216.08p 219.00p 37245
19/01/2018 220.00p 220.00p 216.08p 218.50p 25920
18/01/2018 219.00p 219.00p 216.06p 217.50p 17220
17/01/2018 218.00p 221.00p 216.00p 219.00p 39665
16/01/2018 222.00p 222.00p 219.00p 219.00p 37490
15/01/2018 222.00p 222.00p 219.00p 220.00p 44585
12/01/2018 221.00p 222.00p 220.00p 221.00p 27050
11/01/2018 220.00p 221.50p 218.00p 218.50p 39570
10/01/2018 222.00p 222.00p 219.20p 219.50p 28710
09/01/2018 221.00p 222.00p 219.00p 219.00p 31190
08/01/2018 216.00p 221.75p 216.00p 219.50p 42010
05/01/2018 219.00p 220.00p 217.00p 217.50p 34800
04/01/2018 218.00p 218.00p 215.40p 216.50p 31040
03/01/2018 218.00p 218.00p 214.44p 216.50p 37760
02/01/2018 214.00p 216.00p 213.75p 216.00p 39435
29/12/2017 214.48p 214.88p 214.04p 214.50p 8400
28/12/2017 213.48p 215.96p 212.62p 214.50p 10165
27/12/2017 216.00p 216.00p 213.10p 213.10p 6340
22/12/2017 215.94p 215.94p 213.10p 213.10p 3750
21/12/2017 212.83p 215.97p 212.83p 214.40p 17775
20/12/2017 214.00p 215.00p 211.96p 213.70p 12355
19/12/2017 208.30p 212.25p 208.30p 212.10p 14155
18/12/2017 214.00p 214.00p 208.79p 211.40p 7695
15/12/2017 207.63p 209.85p 207.62p 208.40p 8440
14/12/2017 209.67p 209.67p 207.63p 208.50p 4580
13/12/2017 206.49p 210.80p 206.49p 208.40p 9570
12/12/2017 211.80p 211.80p 209.40p 209.40p 5735
11/12/2017 210.80p 212.80p 208.16p 210.20p 14880
08/12/2017 209.43p 209.79p 208.14p 209.50p 8945
07/12/2017 207.42p 209.30p 207.18p 208.90p 10230
06/12/2017 207.20p 209.04p 207.00p 208.70p 1845
05/12/2017 211.63p 211.63p 207.57p 208.70p 10675
04/12/2017 210.00p 210.00p 208.02p 208.80p 17565
01/12/2017 210.00p 210.90p 208.50p 208.50p 12710
30/11/2017 207.60p 210.80p 207.60p 210.20p 7565
29/11/2017 211.20p 211.20p 207.72p 210.30p 23655
28/11/2017 207.65p 211.80p 207.65p 210.40p 8875
27/11/2017 208.00p 211.30p 207.77p 207.80p 28495
24/11/2017 208.20p 211.80p 208.00p 211.40p 38905
23/11/2017 210.00p 214.12p 209.60p 212.00p 11160
22/11/2017 212.20p 214.46p 208.27p 213.00p 21945
21/11/2017 212.40p 214.38p 211.60p 212.60p 36775
20/11/2017 212.40p 213.74p 211.82p 213.10p 25120
17/11/2017 211.80p 212.70p 210.80p 212.70p 23360
16/11/2017 213.00p 212.66p 209.00p 212.00p 48575
15/11/2017 213.00p 214.74p 208.91p 209.50p 46390
14/11/2017 213.60p 214.54p 213.09p 214.30p 9220
13/11/2017 213.00p 215.86p 211.15p 213.00p 46195
10/11/2017 216.20p 220.00p 214.00p 214.30p 38075
09/11/2017 218.00p 218.99p 218.00p 218.00p 42870
08/11/2017 219.00p 221.57p 218.35p 218.80p 34225
07/11/2017 220.00p 221.75p 218.15p 220.00p 37510
06/11/2017 220.00p 221.00p 217.80p 218.50p 100065
03/11/2017 218.00p 219.00p 217.00p 217.00p 11815
02/11/2017 218.00p 219.20p 216.00p 218.20p 31325
01/11/2017 216.00p 219.33p 212.00p 217.20p 99855
31/10/2017 212.00p 215.19p 209.95p 213.20p 37935
30/10/2017 210.00p 212.00p 207.96p 210.00p 29725
27/10/2017 209.60p 210.00p 206.40p 206.40p 20020
26/10/2017 207.80p 209.60p 205.39p 206.30p 34985
25/10/2017 207.00p 207.97p 205.25p 206.10p 32795
24/10/2017 206.00p 206.97p 204.66p 205.00p 29345
23/10/2017 206.00p 206.95p 202.37p 204.50p 62635
20/10/2017 206.00p 206.76p 203.40p 204.90p 23825
19/10/2017 201.80p 205.50p 202.26p 203.80p 22680
18/10/2017 201.80p 205.54p 201.80p 203.80p 45090
17/10/2017 202.20p 205.97p 202.68p 204.20p 17605
16/10/2017 202.20p 205.96p 202.20p 203.70p 27955
13/10/2017 203.80p 203.70p 203.50p 203.70p 19980
12/10/2017 203.80p 203.80p 203.50p 203.50p 2500
11/10/2017 204.00p 206.00p 203.80p 203.80p 33185
10/10/2017 198.90p 201.50p 198.90p 201.50p 5

*Close Price adjusted for both dividends and splits