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
29/09/2017 193.00p 191.45p 191.25p 191.45p 19180
28/09/2017 193.00p 191.25p 190.50p 191.25p 32225
27/09/2017 193.00p 193.00p 190.50p 190.50p 105
26/09/2017 187.50p 190.50p 189.75p 189.75p 42450
25/09/2017 187.50p 190.50p 187.50p 190.50p 1125
22/09/2017 194.30p 194.30p 190.90p 190.90p 340
21/09/2017 190.00p 190.90p 190.90p 190.90p 1340
20/09/2017 190.00p 190.90p 189.50p 190.90p 15835
19/09/2017 190.00p 190.00p 189.50p 189.50p 20005
18/09/2017 194.40p 194.40p 186.80p 191.60p 4280
15/09/2017 187.50p 191.50p 187.50p 191.50p 5
14/09/2017 189.00p 190.90p 190.70p 190.90p 32910
13/09/2017 189.00p 191.10p 190.70p 190.70p 14330
12/09/2017 189.00p 192.10p 191.10p 191.10p 14325
11/09/2017 189.00p 192.10p 191.30p 192.10p 19090
08/09/2017 189.00p 191.30p 189.00p 191.30p 5
07/09/2017 190.60p 192.30p 189.50p 192.30p 9895
06/09/2017 190.60p 189.50p 189.50p 189.50p 64495
05/09/2017 190.60p 190.60p 189.50p 189.50p 1590
04/09/2017 193.40p 193.40p 189.90p 189.90p 105
01/09/2017 193.50p 190.70p 190.30p 190.70p 31700
31/08/2017 193.50p 193.60p 190.30p 190.30p 340
30/08/2017 193.50p 193.60p 190.30p 190.30p 795
29/08/2017 193.50p 193.50p 190.30p 190.30p 105
25/08/2017 193.50p 193.60p 187.40p 191.40p 7345
24/08/2017 192.00p 191.25p 190.15p 191.25p 22640
23/08/2017 192.00p 192.00p 187.60p 190.15p 27640
22/08/2017 191.90p 190.10p 189.65p 189.65p 23805
21/08/2017 191.90p 190.40p 190.10p 190.10p 38195
18/08/2017 191.90p 191.90p 190.40p 190.40p 30
17/08/2017 191.90p 191.90p 189.50p 189.50p 80
16/08/2017 188.90p 192.00p 188.80p 189.85p 55130
15/08/2017 184.10p 186.50p 184.10p 186.50p 5
14/08/2017 186.90p 186.90p 186.40p 186.90p 27450
11/08/2017 186.90p 186.80p 186.40p 186.40p 112865
10/08/2017 186.90p 189.00p 184.60p 186.80p 16410
09/08/2017 184.60p 186.20p 184.60p 186.20p 5
08/08/2017 187.40p 189.00p 187.40p 187.50p 5380
07/08/2017 186.90p 186.90p 184.90p 186.70p 1875
04/08/2017 186.30p 186.40p 185.35p 185.35p 4220
03/08/2017 184.50p 185.00p 184.50p 185.00p 1325
02/08/2017 183.00p 186.80p 182.00p 184.00p 46295
01/08/2017 183.60p 184.00p 183.60p 184.00p 185
31/07/2017 184.40p 184.05p 183.85p 184.05p 66240
28/07/2017 184.40p 183.90p 183.85p 183.85p 19615
27/07/2017 184.40p 184.40p 183.90p 183.90p 25110
26/07/2017 180.00p 184.20p 180.00p 181.00p 13625
25/07/2017 183.20p 183.20p 182.00p 182.00p 18535
24/07/2017 182.40p 182.40p 182.40p 182.40p 10045
21/07/2017 184.00p 184.00p 181.40p 181.40p 24050
20/07/2017 181.60p 181.60p 181.60p 181.60p 10775
19/07/2017 185.80p 185.45p 184.50p 185.45p 12885
18/07/2017 185.80p 185.80p 184.50p 184.50p 30
17/07/2017 183.00p 187.30p 180.60p 184.15p 51870
14/07/2017 186.90p 185.15p 185.15p 185.15p 19580
13/07/2017 186.90p 185.15p 183.40p 185.15p 8230
12/07/2017 186.90p 186.90p 183.40p 183.40p 625
11/07/2017 183.10p 184.75p 184.45p 184.75p 10280
10/07/2017 183.10p 184.45p 183.10p 184.45p 5
07/07/2017 185.80p 185.80p 185.50p 185.50p 40
06/07/2017 183.00p 185.25p 183.00p 185.25p 12045
05/07/2017 183.00p 186.60p 183.00p 185.45p 1285
04/07/2017 183.00p 185.15p 185.15p 185.15p 9920
03/07/2017 183.00p 187.40p 182.00p 185.15p 35875
30/06/2017 183.60p 184.70p 184.55p 184.70p 15180
29/06/2017 183.60p 186.70p 183.60p 184.55p 4005
28/06/2017 186.00p 187.00p 184.00p 184.95p 7240
27/06/2017 183.90p 186.00p 183.10p 183.10p 14955
26/06/2017 179.20p 180.40p 179.00p 180.40p 2755
23/06/2017 181.00p 185.00p 179.00p 179.00p 45395
22/06/2017 181.00p 182.95p 181.00p 182.95p 1420
21/06/2017 182.00p 183.05p 182.00p 183.05p 2500
20/06/2017 182.60p 184.60p 184.55p 184.60p 0
19/06/2017 182.60p 187.80p 182.00p 184.55p 20425
16/06/2017 187.60p 187.60p 181.56p 185.05p 55970
15/06/2017 181.70p 185.45p 181.17p 185.45p 49835
14/06/2017 186.00p 187.14p 182.40p 186.55p 34830
13/06/2017 187.50p 187.50p 181.50p 186.35p 39220
12/06/2017 185.90p 187.10p 180.60p 184.15p 65125
09/06/2017 184.10p 186.50p 178.00p 185.55p 125390
08/06/2017 185.30p 188.00p 184.98p 187.05p 24880
07/06/2017 186.20p 190.20p 185.19p 187.45p 64840
06/06/2017 189.10p 190.84p 186.04p 188.20p 51560
05/06/2017 189.60p 192.30p 188.00p 191.40p 97475
02/06/2017 193.20p 193.20p 189.34p 192.50p 42035
01/06/2017 190.00p 192.62p 189.10p 192.25p 57360
31/05/2017 190.70p 193.80p 189.00p 189.00p 90100
30/05/2017 192.40p 194.10p 189.85p 192.75p 58525
26/05/2017 193.80p 193.80p 191.05p 191.05p 30605
25/05/2017 193.90p 194.00p 191.10p 191.60p 63560
24/05/2017 191.20p 192.86p 188.60p 191.30p 73115
23/05/2017 190.30p 191.90p 187.72p 191.15p 117505
22/05/2017 190.20p 190.42p 186.40p 189.85p 76340
19/05/2017 188.80p 189.25p 185.30p 189.25p 49275
18/05/2017 188.60p 188.60p 185.10p 187.05p 25505
17/05/2017 187.10p 190.70p 185.00p 188.35p 132820
16/05/2017 190.80p 191.44p 188.65p 190.80p 58965
15/05/2017 190.60p 191.45p 186.85p 189.80p 73155
12/05/2017 187.46p 190.05p 187.44p 190.05p 47680
11/05/2017 190.70p 190.70p 186.20p 190.55p 63690
10/05/2017 188.00p 189.70p 186.85p 189.70p 22955
09/05/2017 186.10p 189.75p 186.00p 189.75p 43185
08/05/2017 191.90p 192.00p 186.10p 188.95p 84730
05/05/2017 190.60p 192.00p 185.98p 188.85p 48590
04/05/2017 190.60p 190.60p 187.10p 189.35p 31780
03/05/2017 188.30p 190.55p 186.79p 190.55p 37970
02/05/2017 189.10p 191.05p 188.00p 191.05p 48620
28/04/2017 191.60p 192.50p 189.70p 192.50p 6235
27/04/2017 193.60p 193.60p 189.10p 192.35p 27615
26/04/2017 190.20p 192.55p 189.20p 192.40p 42775
25/04/2017 194.90p 195.00p 188.44p 192.00p 19785
24/04/2017 193.50p 193.60p 188.10p 191.45p 28715
21/04/2017 188.00p 190.56p 188.00p 190.00p 22225
20/04/2017 190.83p 190.88p 188.00p 190.85p 28485
19/04/2017 187.50p 191.70p 187.47p 190.85p 17995
18/04/2017 192.80p 192.80p 187.21p 190.85p 60520
13/04/2017 191.04p 192.14p 186.81p 191.45p 37675
12/04/2017 192.60p 192.60p 189.71p 190.85p 80240
11/04/2017 190.60p 192.42p 188.52p 191.50p 82145
10/04/2017 188.10p 194.18p 188.10p 191.30p 28540
07/04/2017 192.00p 192.70p 188.83p 191.15p 77700
06/04/2017 191.50p 194.90p 188.10p 191.20p 76320
05/04/2017 194.10p 195.90p 191.00p 193.25p 56880
04/04/2017 194.90p 196.30p 193.25p 195.10p 199495
03/04/2017 191.60p 193.90p 190.40p 193.00p 62795
31/03/2017 189.74p 191.26p 188.36p 190.40p 48875
30/03/2017 190.64p 191.62p 189.20p 190.15p 23455
29/03/2017 191.40p 193.50p 188.38p 190.50p 86335
28/03/2017 186.40p 193.00p 186.40p 190.30p 45245
27/03/2017 186.90p 191.90p 186.90p 190.15p 142745
24/03/2017 193.00p 193.20p 188.20p 190.65p 74775
23/03/2017 185.90p 192.00p 185.66p 190.00p 93345
22/03/2017 188.70p 190.60p 181.99p 185.40p 214600
21/03/2017 196.00p 196.00p 190.60p 191.20p 108080
20/03/2017 196.80p 197.29p 191.30p 193.55p 108860
17/03/2017 192.80p 199.36p 188.43p 194.00p 359265
16/03/2017 187.30p 195.00p 185.35p 191.00p 487925
15/03/2017 180.60p 183.93p 180.40p 182.60p 31330
14/03/2017 181.60p 181.80p 180.25p 180.70p 29250
13/03/2017 180.55p 184.00p 180.03p 181.50p 70945
10/03/2017 181.40p 183.33p 180.00p 181.35p 49150
09/03/2017 183.10p 183.30p 179.86p 181.65p 35020
08/03/2017 184.40p 184.40p 183.16p 183.80p 41710
07/03/2017 185.60p 185.60p 183.70p 183.70p 24560
06/03/2017 184.70p 185.34p 183.20p 183.90p 50430
03/03/2017 183.30p 184.60p 183.10p 184.05p 40560
02/03/2017 185.15p 185.31p 183.35p 184.20p 54775
01/03/2017 185.70p 186.00p 183.33p 185.00p 61435
28/02/2017 184.40p 185.89p 184.30p 184.30p 45140
27/02/2017 188.80p 188.80p 184.04p 185.35p 40495
24/02/2017 184.20p 187.80p 184.00p 185.45p 44155
23/02/2017 186.32p 186.65p 184.41p 185.45p 43670
22/02/2017 186.92p 188.18p 185.11p 186.75p 31075
21/02/2017 186.30p 188.70p 186.20p 186.80p 27425
20/02/2017 189.10p 189.79p 187.28p 188.60p 54980
17/02/2017 186.70p 188.60p 186.22p 188.60p 44990
16/02/2017 189.20p 189.99p 186.20p 186.80p 66385
15/02/2017 190.90p 191.80p 189.32p 190.40p 96510
14/02/2017 189.70p 194.00p 189.70p 190.40p 138730
13/02/2017 190.00p 192.80p 189.10p 190.20p 113725
10/02/2017 191.30p 192.79p 189.86p 190.45p 37310
09/02/2017 191.20p 192.94p 189.00p 190.60p 71615
08/02/2017 189.10p 193.74p 189.10p 190.90p 56675
07/02/2017 191.10p 194.90p 190.00p 192.40p 63345
06/02/2017 194.70p 197.00p 189.80p 192.05p 102250
03/02/2017 189.00p 195.80p 188.43p 190.65p 146955
02/02/2017 187.18p 189.20p 186.13p 187.55p 83920
01/02/2017 191.00p 193.40p 186.32p 186.90p 81535
31/01/2017 188.20p 191.70p 187.00p 191.00p 105570
30/01/2017 186.00p 190.60p 182.10p 187.45p 101945
27/01/2017 186.00p 187.46p 180.98p 185.40p 117840
26/01/2017 178.70p 187.71p 178.00p 182.90p 266910
25/01/2017 176.50p 178.06p 173.89p 176.05p 62750
24/01/2017 175.10p 175.10p 173.37p 174.15p 36890
23/01/2017 174.50p 176.90p 174.40p 174.90p 71570
20/01/2017 176.10p 178.42p 174.90p 176.50p 93605
19/01/2017 174.25p 176.70p 174.00p 176.70p 37750
18/01/2017 179.00p 179.00p 173.37p 173.75p 33455
17/01/2017 177.00p 178.00p 172.38p 174.50p 152410
16/01/2017 174.90p 177.51p 172.70p 173.70p 153485
13/01/2017 171.90p 173.38p 170.84p 172.20p 59100
12/01/2017 167.40p 172.00p 167.40p 171.00p 102205
11/01/2017 171.00p 172.43p 168.08p 170.70p 112060
10/01/2017 170.90p 171.00p 166.10p 169.90p 101930
09/01/2017 169.80p 171.00p 166.00p 169.40p 103850
06/01/2017 167.88p 168.85p 167.45p 167.45p 18930
05/01/2017 166.00p 168.75p 164.62p 167.00p 72500
04/01/2017 168.90p 169.00p 165.60p 166.80p 29350
03/01/2017 169.00p 169.18p 164.64p 167.25p 226330
30/12/2016 165.10p 166.80p 165.00p 165.00p 31300
29/12/2016 164.10p 166.20p 164.10p 164.95p 75970
28/12/2016 164.90p 166.00p 163.75p 163.75p 35595
23/12/2016 164.60p 164.60p 163.00p 163.75p 65620
22/12/2016 165.59p 165.59p 163.10p 164.35p 77170
21/12/2016 165.00p 166.71p 163.95p 164.75p 57205
20/12/2016 163.53p 163.92p 162.77p 163.15p 15060
19/12/2016 163.08p 165.32p 162.72p 163.15p 49725
16/12/2016 165.00p 165.08p 162.31p 162.50p 256160
15/12/2016 160.63p 164.35p 160.63p 162.45p 98610
14/12/2016 159.90p 161.80p 156.10p 159.70p 98210

*Close Price adjusted for both dividends and splits