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
01/03/2016 155.60p 156.61p 151.61p 156.00p 443870
29/02/2016 153.10p 157.10p 153.10p 157.10p 66365
26/02/2016 155.55p 158.31p 154.80p 157.00p 30835
25/02/2016 154.80p 156.58p 152.74p 154.80p 56550
24/02/2016 154.25p 155.50p 151.70p 154.40p 30600
23/02/2016 154.60p 155.90p 154.40p 155.50p 27720
22/02/2016 154.30p 155.77p 152.14p 155.40p 37080
19/02/2016 155.30p 155.30p 150.10p 154.30p 40870
18/02/2016 153.05p 154.50p 150.16p 154.50p 5205
17/02/2016 154.00p 155.63p 150.26p 154.00p 60700
16/02/2016 154.60p 154.60p 150.05p 153.10p 18420
15/02/2016 153.98p 154.37p 151.45p 153.05p 15970
12/02/2016 150.92p 151.10p 148.14p 151.10p 17545
11/02/2016 149.10p 152.34p 148.55p 150.55p 19755
10/02/2016 155.70p 155.80p 151.25p 155.80p 30975
09/02/2016 152.00p 155.00p 151.02p 153.50p 109010
08/02/2016 153.70p 153.70p 151.82p 152.50p 29470
05/02/2016 152.40p 155.27p 151.40p 154.05p 75270
04/02/2016 155.70p 155.70p 151.34p 154.35p 31860
03/02/2016 152.60p 157.00p 152.00p 152.90p 18520
02/02/2016 153.10p 158.76p 152.45p 155.20p 40010
01/02/2016 154.71p 157.91p 154.16p 157.00p 21895
29/01/2016 155.83p 158.58p 155.15p 157.80p 27725
28/01/2016 155.00p 156.35p 153.83p 156.35p 28700
27/01/2016 154.04p 155.35p 152.10p 155.35p 16550
26/01/2016 156.00p 157.90p 152.00p 157.90p 33450
25/01/2016 157.20p 159.93p 156.00p 158.00p 64365
22/01/2016 160.00p 160.00p 157.49p 158.75p 40740
21/01/2016 155.20p 156.93p 152.45p 156.30p 92675
20/01/2016 152.10p 157.00p 149.80p 152.45p 46420
19/01/2016 155.00p 159.25p 154.55p 155.00p 52720
18/01/2016 154.00p 157.38p 151.20p 154.55p 37940
15/01/2016 155.50p 159.58p 153.80p 154.10p 141930
14/01/2016 158.00p 161.70p 156.97p 160.75p 186065
13/01/2016 161.00p 162.86p 158.00p 162.45p 36135
12/01/2016 162.20p 163.45p 159.00p 159.80p 225940
11/01/2016 164.20p 167.16p 162.20p 165.15p 38900
08/01/2016 168.40p 169.52p 165.58p 168.25p 42040
07/01/2016 168.10p 172.00p 165.20p 167.55p 90805
06/01/2016 171.00p 174.48p 170.00p 172.75p 64005
05/01/2016 173.00p 175.30p 173.00p 175.25p 24615
04/01/2016 175.10p 177.08p 172.85p 175.20p 54845
31/12/2015 176.07p 179.30p 175.23p 178.95p 15995
30/12/2015 179.80p 180.30p 175.92p 179.10p 17205
29/12/2015 179.30p 180.20p 176.16p 179.25p 18365
24/12/2015 176.25p 180.35p 176.16p 179.25p 6300
23/12/2015 179.00p 180.39p 176.03p 179.30p 14945
22/12/2015 180.20p 180.20p 176.13p 179.30p 4745
21/12/2015 178.70p 180.05p 175.66p 179.10p 68115
18/12/2015 175.80p 178.90p 175.80p 178.90p 4080
17/12/2015 177.73p 181.10p 176.25p 179.20p 101350
16/12/2015 177.65p 179.90p 176.60p 179.25p 15425
15/12/2015 176.20p 180.02p 175.39p 176.20p 74795
14/12/2015 180.41p 181.05p 177.34p 179.25p 9880
11/12/2015 177.10p 181.90p 176.60p 179.60p 30460
10/12/2015 181.55p 182.14p 177.10p 179.90p 55795
09/12/2015 178.00p 180.57p 177.10p 178.45p 29185
08/12/2015 178.67p 181.98p 177.36p 180.15p 45115
07/12/2015 178.10p 182.16p 177.20p 180.75p 46310
04/12/2015 178.08p 180.60p 177.00p 179.80p 37460
03/12/2015 177.10p 181.04p 177.00p 179.10p 10510
02/12/2015 178.00p 181.24p 177.00p 178.00p 35650
01/12/2015 180.28p 181.07p 177.00p 177.65p 40850
30/11/2015 180.00p 180.90p 176.89p 179.50p 30855
27/11/2015 177.00p 181.01p 176.00p 178.95p 31785
26/11/2015 177.00p 180.69p 176.01p 179.00p 81595
25/11/2015 176.00p 179.14p 174.60p 175.60p 20995
24/11/2015 175.10p 176.50p 174.00p 176.45p 43140
23/11/2015 175.00p 180.62p 175.00p 176.75p 27520
20/11/2015 179.78p 181.60p 177.10p 178.25p 45755
19/11/2015 176.10p 181.18p 176.00p 177.00p 57840
18/11/2015 174.33p 179.79p 174.33p 177.90p 15570
17/11/2015 176.00p 180.50p 174.33p 178.35p 33095
16/11/2015 173.71p 179.11p 173.60p 176.55p 28390
13/11/2015 175.31p 179.00p 174.25p 176.80p 36065
12/11/2015 178.40p 180.60p 177.26p 178.55p 17620
11/11/2015 177.50p 181.02p 176.20p 180.45p 56680
10/11/2015 179.00p 181.60p 177.40p 177.40p 37800
09/11/2015 182.10p 183.85p 179.00p 179.00p 62170
06/11/2015 181.00p 183.69p 180.00p 182.95p 27870
05/11/2015 181.00p 183.69p 178.00p 181.00p 91500
04/11/2015 181.50p 183.25p 180.87p 183.00p 34740
03/11/2015 181.20p 184.31p 178.20p 182.85p 16930
02/11/2015 181.10p 182.80p 177.70p 181.00p 97415
30/10/2015 181.60p 184.20p 180.00p 182.05p 65890
29/10/2015 179.80p 184.06p 178.37p 180.00p 39165
28/10/2015 184.40p 184.55p 178.50p 184.40p 48175
27/10/2015 184.40p 184.40p 180.10p 184.40p 28240
26/10/2015 183.90p 185.00p 181.10p 184.30p 79165
23/10/2015 177.70p 182.18p 177.70p 180.00p 119240
22/10/2015 178.10p 181.18p 177.06p 178.00p 38640
21/10/2015 178.00p 181.00p 177.20p 178.00p 73560
20/10/2015 177.20p 180.35p 177.20p 180.35p 22610
19/10/2015 179.00p 182.30p 177.17p 180.25p 80960
16/10/2015 183.75p 184.54p 180.66p 183.45p 33525
15/10/2015 182.00p 184.11p 180.60p 183.75p 63335
14/10/2015 183.10p 185.70p 181.41p 184.25p 57155
13/10/2015 185.50p 186.95p 185.00p 186.95p 33730
12/10/2015 190.00p 191.90p 184.42p 185.20p 118450
09/10/2015 192.10p 195.00p 190.10p 192.00p 44170
08/10/2015 190.90p 194.95p 190.90p 193.80p 47935
07/10/2015 195.90p 196.00p 191.00p 194.95p 34585
06/10/2015 191.10p 193.95p 190.63p 192.00p 15420
05/10/2015 192.00p 196.02p 191.00p 192.00p 47070
02/10/2015 191.02p 194.28p 191.00p 192.10p 30025
01/10/2015 192.10p 194.85p 191.16p 193.75p 7575
30/09/2015 190.10p 196.00p 190.10p 193.45p 24330
29/09/2015 191.00p 194.00p 189.10p 192.00p 53235
28/09/2015 197.28p 197.32p 192.40p 195.70p 69395
25/09/2015 193.34p 197.38p 193.03p 196.45p 29840
24/09/2015 193.80p 197.81p 193.09p 195.15p 15330
23/09/2015 197.81p 197.81p 194.20p 197.00p 39940
22/09/2015 194.17p 199.49p 194.00p 197.45p 78570
21/09/2015 195.30p 200.00p 194.40p 197.30p 43975
18/09/2015 197.10p 199.69p 195.37p 198.55p 40380
17/09/2015 202.60p 202.80p 197.10p 199.95p 49940
16/09/2015 200.00p 200.81p 197.10p 199.50p 27645
15/09/2015 200.00p 201.80p 197.74p 201.30p 23335
14/09/2015 200.00p 201.90p 199.00p 201.80p 60730
11/09/2015 198.20p 203.30p 198.20p 201.80p 35715
10/09/2015 202.32p 202.83p 201.90p 201.90p 10835
09/09/2015 200.20p 203.60p 199.83p 201.90p 42475
08/09/2015 200.00p 200.41p 197.05p 198.50p 34975
07/09/2015 200.80p 200.80p 198.40p 199.20p 16050
04/09/2015 199.80p 199.80p 197.41p 199.00p 24345
03/09/2015 199.00p 200.16p 196.08p 200.00p 8380
02/09/2015 200.00p 200.55p 199.18p 199.90p 12985
01/09/2015 199.00p 200.22p 196.54p 199.40p 14340
28/08/2015 201.20p 202.43p 200.80p 202.10p 59570
27/08/2015 201.00p 202.18p 199.94p 201.20p 53380
26/08/2015 194.10p 199.50p 194.00p 198.70p 135430
25/08/2015 192.90p 202.00p 188.00p 200.50p 178795
24/08/2015 200.00p 200.00p 187.40p 189.00p 184435
21/08/2015 202.40p 203.51p 199.20p 202.40p 87955
20/08/2015 205.00p 206.87p 203.03p 204.70p 30625
19/08/2015 211.00p 211.00p 207.00p 208.40p 106415
18/08/2015 210.88p 211.00p 207.25p 209.90p 17930
17/08/2015 210.88p 211.12p 207.02p 210.10p 25860
14/08/2015 207.25p 210.88p 207.10p 209.00p 25630
13/08/2015 210.93p 210.93p 207.10p 209.10p 72910
12/08/2015 210.06p 210.12p 206.25p 207.10p 46700
11/08/2015 210.00p 211.82p 207.00p 208.20p 80660
10/08/2015 207.40p 210.00p 204.64p 208.00p 171770
07/08/2015 206.67p 206.90p 204.27p 205.70p 16955
06/08/2015 206.71p 207.31p 204.65p 206.90p 13060
05/08/2015 204.69p 207.34p 204.69p 205.70p 44665
04/08/2015 207.00p 207.00p 203.83p 205.80p 41035
03/08/2015 207.00p 207.15p 203.99p 205.80p 63365
31/07/2015 205.35p 207.60p 204.20p 206.40p 23660
30/07/2015 205.00p 207.70p 204.42p 206.40p 28830
29/07/2015 208.11p 208.11p 204.20p 206.40p 33285
28/07/2015 204.24p 208.29p 204.24p 206.50p 57345
27/07/2015 206.41p 207.45p 204.01p 205.80p 119540
24/07/2015 209.35p 209.35p 204.64p 206.70p 28640
23/07/2015 208.00p 210.00p 203.20p 207.90p 36215
22/07/2015 207.76p 207.76p 203.25p 205.50p 44005
21/07/2015 209.29p 209.57p 205.20p 207.40p 49020
20/07/2015 209.00p 209.60p 207.00p 207.30p 49440
17/07/2015 207.80p 208.00p 206.10p 207.00p 60140
16/07/2015 205.60p 206.00p 203.27p 204.90p 48350
15/07/2015 204.80p 205.80p 202.00p 202.20p 32745
14/07/2015 203.20p 205.77p 202.08p 203.50p 19020
13/07/2015 204.80p 206.00p 202.14p 204.50p 93585
10/07/2015 203.76p 203.76p 200.50p 202.00p 27680
09/07/2015 202.95p 202.95p 199.50p 200.50p 16235
08/07/2015 202.90p 202.90p 199.47p 200.50p 14890
07/07/2015 200.00p 203.96p 200.00p 201.20p 33460
06/07/2015 203.76p 205.20p 200.20p 202.50p 32385
03/07/2015 204.80p 205.20p 202.09p 205.20p 42225
02/07/2015 204.20p 204.60p 190.00p 201.90p 10318645
01/07/2015 204.00p 204.24p 200.72p 202.70p 66570
30/06/2015 202.20p 202.40p 200.30p 201.80p 41370
29/06/2015 202.20p 203.54p 200.98p 203.20p 77425
26/06/2015 208.67p 208.69p 206.49p 207.50p 50135
25/06/2015 208.69p 208.69p 206.40p 207.30p 23840
24/06/2015 206.00p 210.00p 204.24p 207.50p 177795
23/06/2015 204.00p 206.00p 202.34p 206.00p 92380
22/06/2015 200.00p 202.94p 197.29p 201.50p 111160
19/06/2015 199.90p 200.67p 197.90p 198.00p 27530
18/06/2015 195.10p 198.68p 195.10p 198.50p 30425
17/06/2015 198.00p 199.61p 195.00p 198.00p 36175
16/06/2015 196.00p 200.07p 195.00p 197.50p 72205
15/06/2015 203.00p 204.17p 197.60p 200.00p 110740
12/06/2015 201.24p 203.50p 200.70p 203.40p 32750
11/06/2015 202.92p 203.50p 201.20p 203.50p 34570
10/06/2015 202.98p 204.00p 200.46p 203.80p 47725
09/06/2015 203.00p 205.15p 201.60p 204.00p 76200
08/06/2015 205.34p 205.50p 203.00p 205.50p 46450
05/06/2015 206.20p 207.96p 203.00p 205.50p 63325
04/06/2015 207.20p 208.50p 206.20p 208.00p 66195
03/06/2015 209.00p 209.18p 204.64p 207.00p 96265
02/06/2015 207.20p 207.20p 204.20p 207.00p 97045
01/06/2015 203.80p 205.62p 200.60p 204.80p 59590
29/05/2015 203.60p 203.60p 200.27p 202.00p 81370
28/05/2015 201.80p 203.00p 198.43p 202.80p 38130
27/05/2015 200.40p 201.03p 199.76p 201.00p 53825
26/05/2015 201.06p 201.22p 198.04p 200.40p 24615
22/05/2015 200.06p 200.80p 198.90p 200.50p 66555
21/05/2015 200.00p 200.81p 198.10p 199.70p 69350
20/05/2015 200.80p 201.00p 198.00p 200.50p 52680

*Close Price adjusted for both dividends and splits