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
19/05/2015 199.16p 200.70p 198.00p 199.50p 39035
18/05/2015 198.10p 202.05p 197.00p 199.00p 75215
15/05/2015 195.00p 205.96p 193.00p 199.70p 152785
14/05/2015 188.90p 194.00p 186.64p 193.50p 100765
13/05/2015 187.70p 188.61p 185.00p 187.65p 75375
12/05/2015 186.41p 186.41p 184.60p 186.10p 22340
11/05/2015 187.40p 187.40p 184.11p 185.95p 34955
08/05/2015 186.00p 187.40p 184.30p 185.00p 179215
07/05/2015 185.08p 185.70p 183.96p 185.70p 38770
06/05/2015 185.40p 185.70p 183.00p 185.70p 54080
05/05/2015 185.48p 185.48p 183.00p 185.00p 90200
01/05/2015 185.40p 185.90p 183.00p 185.30p 36100
30/04/2015 185.40p 185.40p 183.59p 185.00p 62940
29/04/2015 184.00p 185.20p 183.40p 184.50p 34440
28/04/2015 184.90p 185.60p 183.34p 185.40p 67200
27/04/2015 183.00p 185.80p 183.00p 185.80p 115770
24/04/2015 180.00p 185.10p 180.00p 184.00p 164040
23/04/2015 181.33p 181.48p 178.29p 181.00p 94590
22/04/2015 181.14p 181.14p 178.58p 180.05p 18160
21/04/2015 177.55p 181.20p 177.55p 180.00p 40855
20/04/2015 178.52p 181.29p 178.52p 180.15p 19085
17/04/2015 181.33p 181.33p 178.52p 179.50p 40325
16/04/2015 181.00p 181.76p 178.99p 180.50p 25835
15/04/2015 181.27p 181.27p 178.10p 180.00p 69420
14/04/2015 180.36p 181.86p 178.10p 180.00p 16280
13/04/2015 179.91p 180.43p 176.19p 179.50p 81350
10/04/2015 176.34p 180.17p 176.10p 178.50p 53465
09/04/2015 179.89p 180.29p 176.10p 178.50p 36800
08/04/2015 178.00p 180.49p 177.67p 178.50p 64380
07/04/2015 180.60p 180.60p 177.10p 178.80p 92080
02/04/2015 180.00p 180.56p 177.45p 178.95p 59325
01/04/2015 176.29p 179.48p 176.29p 178.80p 152480
31/03/2015 176.53p 179.59p 175.38p 178.30p 663970
30/03/2015 177.13p 179.60p 176.74p 177.90p 48940
27/03/2015 177.13p 179.73p 177.13p 178.65p 28700
26/03/2015 178.10p 178.75p 176.58p 178.75p 97650
25/03/2015 178.00p 179.90p 177.41p 179.40p 82080
24/03/2015 178.10p 178.80p 175.40p 178.80p 118050
23/03/2015 176.60p 178.10p 175.00p 176.50p 110960
20/03/2015 176.90p 177.00p 173.84p 176.00p 53805
19/03/2015 173.90p 176.69p 173.90p 175.45p 49295
18/03/2015 174.33p 174.90p 171.80p 173.90p 39975
17/03/2015 171.90p 174.24p 171.80p 171.80p 101330
16/03/2015 172.00p 174.95p 171.62p 172.80p 37695
13/03/2015 172.60p 174.60p 170.98p 172.80p 106040
12/03/2015 172.00p 172.98p 170.40p 170.60p 21630
11/03/2015 171.60p 172.80p 171.07p 172.05p 59520
10/03/2015 172.00p 173.26p 170.90p 171.80p 14785
09/03/2015 174.60p 174.60p 171.40p 174.00p 95430
06/03/2015 173.40p 173.40p 171.99p 172.60p 52115
05/03/2015 173.00p 173.60p 171.52p 172.30p 97425
04/03/2015 173.00p 174.00p 172.09p 174.00p 34140
03/03/2015 175.31p 175.90p 173.69p 174.00p 48310
02/03/2015 173.90p 175.93p 172.70p 174.30p 35300
27/02/2015 172.10p 174.90p 172.10p 174.30p 37495
26/02/2015 172.00p 174.00p 171.10p 173.50p 47235
25/02/2015 170.90p 172.00p 170.82p 171.75p 69035
24/02/2015 168.00p 170.00p 167.00p 169.20p 130635
23/02/2015 167.60p 167.88p 164.50p 166.80p 55220
20/02/2015 166.00p 166.90p 163.72p 165.50p 98475
19/02/2015 163.70p 166.00p 163.00p 164.50p 83230
18/02/2015 165.58p 166.39p 162.90p 164.30p 69045
17/02/2015 165.52p 166.27p 163.67p 165.35p 29020
16/02/2015 165.93p 167.01p 162.96p 165.00p 95260
13/02/2015 166.39p 166.95p 163.70p 165.50p 54210
12/02/2015 164.76p 165.15p 162.78p 164.00p 58180
11/02/2015 163.00p 164.27p 161.00p 164.00p 67060
10/02/2015 163.20p 163.20p 160.00p 162.70p 52540
09/02/2015 163.00p 163.10p 161.03p 162.90p 35840
06/02/2015 160.93p 163.38p 160.93p 162.80p 71560
05/02/2015 162.51p 163.35p 161.60p 162.50p 49305
04/02/2015 162.48p 162.80p 161.56p 162.50p 16770
03/02/2015 161.40p 162.80p 159.51p 162.50p 135555
02/02/2015 161.75p 162.30p 159.52p 162.30p 56905
30/01/2015 161.00p 163.80p 159.49p 162.35p 96780
29/01/2015 162.00p 162.87p 159.81p 162.00p 47375
28/01/2015 160.15p 164.40p 160.15p 163.20p 39295
27/01/2015 161.60p 163.22p 159.98p 162.85p 54715
26/01/2015 162.50p 164.00p 160.15p 163.30p 30070
23/01/2015 163.80p 163.95p 162.44p 163.85p 67995
22/01/2015 162.20p 163.41p 161.06p 162.80p 57010
21/01/2015 164.00p 164.00p 159.04p 162.75p 50985
20/01/2015 159.24p 163.20p 159.24p 163.00p 87815
19/01/2015 162.60p 162.60p 159.14p 162.00p 64390
16/01/2015 161.50p 162.60p 160.00p 162.50p 9770
15/01/2015 160.10p 161.90p 158.90p 161.90p 44875
14/01/2015 160.00p 161.30p 158.92p 160.00p 59130
13/01/2015 165.00p 165.57p 161.16p 163.25p 51955
12/01/2015 165.80p 166.62p 162.30p 165.00p 66830
09/01/2015 165.74p 165.74p 162.37p 164.75p 38240
08/01/2015 164.50p 166.00p 163.60p 166.00p 93620
07/01/2015 161.50p 164.00p 160.38p 162.40p 103495
06/01/2015 161.00p 161.20p 160.41p 160.85p 23440
05/01/2015 159.00p 161.00p 155.66p 161.00p 110975
02/01/2015 160.32p 160.63p 159.02p 160.05p 35380
31/12/2014 158.80p 160.51p 156.99p 159.85p 28810
30/12/2014 159.57p 159.57p 157.24p 159.50p 34785
29/12/2014 160.30p 160.52p 159.02p 160.05p 25030
24/12/2014 159.10p 160.56p 158.03p 160.00p 14950
23/12/2014 160.00p 160.63p 158.10p 159.95p 26705
22/12/2014 159.00p 159.92p 157.22p 159.50p 54440
19/12/2014 159.20p 159.20p 158.00p 158.60p 27300
18/12/2014 155.90p 158.80p 154.00p 158.55p 101580
17/12/2014 152.00p 153.43p 151.43p 152.00p 63940
16/12/2014 152.70p 154.00p 151.00p 153.05p 43645
15/12/2014 154.40p 154.90p 152.10p 154.10p 98240
12/12/2014 156.00p 156.38p 154.00p 155.45p 43295
11/12/2014 158.00p 159.00p 156.70p 157.35p 20095
10/12/2014 158.68p 159.00p 157.50p 158.95p 106840
09/12/2014 159.00p 159.20p 156.20p 157.10p 112640
08/12/2014 163.10p 163.20p 159.00p 160.00p 150615
05/12/2014 164.00p 165.20p 162.00p 164.35p 45560
04/12/2014 162.80p 163.08p 161.20p 162.50p 79275
03/12/2014 162.80p 162.80p 160.00p 162.30p 124795
02/12/2014 161.00p 163.90p 159.40p 162.40p 138460
01/12/2014 165.10p 167.02p 161.00p 163.10p 89585
28/11/2014 168.10p 169.54p 166.20p 168.55p 92840
27/11/2014 169.00p 170.32p 167.20p 168.00p 94500
26/11/2014 172.00p 172.00p 169.50p 171.05p 42755
25/11/2014 171.70p 171.80p 169.37p 171.75p 46860
24/11/2014 173.00p 173.00p 169.48p 171.80p 99660
21/11/2014 170.13p 172.72p 169.80p 172.70p 62895
20/11/2014 170.10p 171.81p 170.00p 170.00p 38970
19/11/2014 170.39p 172.45p 170.20p 172.10p 70885
18/11/2014 173.50p 173.60p 169.40p 172.45p 70810
17/11/2014 172.50p 172.50p 168.29p 171.90p 122995
14/11/2014 171.40p 173.20p 171.03p 172.40p 21840
13/11/2014 172.00p 172.81p 171.28p 172.45p 63565
12/11/2014 172.43p 172.50p 171.10p 172.45p 30275
11/11/2014 172.10p 175.08p 171.00p 172.50p 128760
10/11/2014 173.70p 176.20p 171.85p 174.50p 157575
07/11/2014 174.10p 176.49p 173.81p 175.75p 52275
06/11/2014 174.48p 176.49p 174.14p 175.95p 23115
05/11/2014 176.57p 177.25p 174.10p 175.95p 30890
04/11/2014 177.80p 177.80p 174.31p 177.80p 67530
03/11/2014 174.58p 177.45p 173.90p 176.50p 66135
31/10/2014 176.00p 178.58p 173.90p 173.90p 76685
30/10/2014 178.21p 178.21p 175.57p 176.90p 19885
29/10/2014 179.09p 179.09p 175.65p 177.00p 26380
28/10/2014 177.93p 177.93p 174.56p 176.25p 13510
27/10/2014 175.20p 177.62p 174.00p 176.00p 14040
24/10/2014 177.47p 177.47p 175.48p 176.60p 42580
23/10/2014 177.73p 177.73p 176.55p 176.55p 10375
22/10/2014 177.62p 178.06p 176.12p 177.20p 76005
21/10/2014 175.40p 177.33p 174.90p 176.50p 89465
20/10/2014 174.00p 175.40p 171.83p 174.20p 70230
17/10/2014 169.90p 173.59p 167.03p 173.00p 112030
16/10/2014 169.00p 171.10p 166.00p 169.00p 59005
15/10/2014 172.00p 174.36p 168.06p 169.95p 72085
14/10/2014 178.00p 178.00p 170.04p 175.15p 190155
13/10/2014 179.00p 182.18p 178.70p 179.35p 68575
10/10/2014 183.30p 187.44p 180.30p 181.50p 138250
09/10/2014 188.00p 188.48p 184.80p 186.85p 19025
08/10/2014 184.83p 187.26p 184.72p 186.85p 22645
07/10/2014 186.12p 188.60p 186.12p 187.55p 35505
06/10/2014 188.60p 188.60p 186.03p 187.45p 24200
03/10/2014 188.80p 188.80p 186.03p 187.45p 61540
02/10/2014 189.10p 190.36p 186.03p 187.25p 87100
01/10/2014 190.70p 190.70p 189.02p 190.35p 54945
30/09/2014 189.10p 190.80p 189.10p 190.30p 16700
29/09/2014 190.80p 190.80p 189.20p 190.50p 67705
26/09/2014 190.86p 191.00p 189.80p 190.50p 31045
25/09/2014 190.97p 191.00p 190.10p 191.00p 44315
24/09/2014 190.10p 191.00p 190.10p 191.00p 15080
23/09/2014 191.71p 191.71p 190.10p 191.00p 22185
22/09/2014 190.40p 191.70p 190.10p 191.70p 14265
19/09/2014 192.50p 192.60p 191.20p 192.20p 88395
18/09/2014 191.20p 191.60p 190.10p 191.30p 29100
17/09/2014 191.60p 191.60p 190.10p 191.25p 12470
16/09/2014 191.10p 191.78p 190.20p 191.30p 36580
15/09/2014 191.90p 192.00p 189.71p 192.00p 38815
12/09/2014 192.00p 193.00p 191.10p 192.00p 40305
11/09/2014 192.28p 192.28p 191.60p 192.00p 21725
10/09/2014 192.50p 192.50p 191.40p 192.25p 53825
09/09/2014 193.30p 193.40p 191.50p 192.45p 30365
08/09/2014 193.46p 193.48p 191.60p 192.20p 35555
05/09/2014 193.49p 193.49p 192.32p 192.90p 12985
04/09/2014 192.30p 193.80p 192.30p 193.10p 70420
03/09/2014 191.00p 194.13p 191.00p 193.80p 133275
02/09/2014 188.60p 190.20p 188.60p 189.70p 19435
01/09/2014 190.14p 190.60p 188.70p 189.55p 26265
29/08/2014 189.70p 190.60p 188.60p 190.60p 83605
28/08/2014 189.19p 189.19p 187.07p 188.00p 37115
27/08/2014 189.42p 189.42p 187.14p 187.90p 38125
26/08/2014 188.90p 189.48p 186.85p 187.90p 32670
22/08/2014 185.90p 188.00p 185.90p 188.00p 71365
21/08/2014 184.10p 185.51p 182.40p 184.60p 47635
20/08/2014 183.00p 183.75p 182.21p 183.10p 26160
19/08/2014 184.00p 184.90p 181.84p 184.90p 38485
18/08/2014 183.48p 183.48p 182.11p 182.85p 13470
15/08/2014 182.14p 183.64p 182.08p 182.85p 13270
14/08/2014 183.67p 183.67p 181.85p 182.85p 10160
13/08/2014 182.00p 183.69p 182.00p 182.95p 21715
12/08/2014 181.00p 183.58p 181.00p 182.00p 21780
11/08/2014 180.20p 183.60p 180.10p 182.55p 36620
08/08/2014 181.00p 183.55p 180.10p 182.05p 65010
07/08/2014 182.10p 184.70p 182.10p 183.55p 27560
06/08/2014 184.00p 184.60p 182.00p 183.70p 104615
05/08/2014 182.10p 184.70p 182.00p 183.50p 27910
04/08/2014 184.30p 184.68p 181.82p 183.50p 42460

*Close Price adjusted for both dividends and splits