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
01/08/2014 183.20p 185.15p 181.78p 183.20p 72735
31/07/2014 185.35p 185.58p 184.12p 185.15p 38495
30/07/2014 186.00p 186.00p 183.20p 184.60p 82690
29/07/2014 184.10p 185.32p 182.60p 183.00p 94830
28/07/2014 185.60p 185.60p 184.10p 185.10p 59235
25/07/2014 185.34p 185.62p 184.00p 185.10p 24650
24/07/2014 185.60p 185.60p 184.00p 185.00p 71905
23/07/2014 185.70p 185.70p 184.90p 184.90p 17370
22/07/2014 185.60p 185.60p 184.00p 184.90p 34215
21/07/2014 184.10p 185.35p 184.00p 184.90p 16575
18/07/2014 185.23p 185.23p 184.52p 185.10p 22650
17/07/2014 184.80p 185.20p 184.42p 185.20p 18190
16/07/2014 185.48p 185.48p 183.02p 185.20p 23390
15/07/2014 186.60p 186.60p 183.05p 184.00p 32925
14/07/2014 186.40p 186.60p 184.20p 185.25p 37780
11/07/2014 187.33p 187.33p 184.10p 185.50p 28975
10/07/2014 184.86p 186.66p 184.10p 185.10p 42845
09/07/2014 188.00p 188.00p 184.68p 185.50p 34775
08/07/2014 187.00p 188.80p 186.60p 187.50p 68195
07/07/2014 188.54p 188.80p 187.00p 188.00p 53130
04/07/2014 187.90p 188.80p 187.02p 188.80p 57160
03/07/2014 186.90p 188.00p 185.10p 188.00p 29695
02/07/2014 185.90p 187.00p 183.27p 187.00p 52270
01/07/2014 182.40p 184.84p 182.20p 184.45p 66810
30/06/2014 185.00p 185.48p 181.75p 183.95p 44270
27/06/2014 184.80p 184.80p 183.55p 184.00p 13320
26/06/2014 184.00p 184.80p 181.10p 183.55p 45350
25/06/2014 183.10p 185.60p 181.35p 183.60p 71600
24/06/2014 186.60p 188.00p 184.00p 184.00p 61460
23/06/2014 191.80p 191.80p 186.20p 186.20p 93800
20/06/2014 191.80p 191.80p 186.56p 189.30p 61450
19/06/2014 190.26p 190.26p 186.62p 189.00p 74295
18/06/2014 190.80p 190.80p 186.72p 188.75p 22785
17/06/2014 187.02p 191.20p 187.02p 189.80p 80680
16/06/2014 191.40p 191.40p 187.00p 188.45p 34520
13/06/2014 190.00p 192.00p 188.03p 190.00p 29140
12/06/2014 190.32p 192.20p 190.00p 191.45p 58545
11/06/2014 192.40p 192.80p 173.20p 190.00p 75735
10/06/2014 192.40p 193.20p 190.12p 192.20p 57485
09/06/2014 193.19p 193.92p 190.02p 191.70p 145365
06/06/2014 190.02p 192.37p 190.02p 191.50p 73370
05/06/2014 192.44p 192.44p 190.02p 191.30p 66485
04/06/2014 192.60p 192.62p 190.02p 191.40p 46885
03/06/2014 190.20p 194.40p 190.12p 192.20p 78270
02/06/2014 188.70p 190.82p 187.20p 189.00p 95545
30/05/2014 188.70p 188.80p 186.20p 188.50p 37180
29/05/2014 187.50p 188.90p 186.10p 187.40p 70230
28/05/2014 187.20p 187.40p 186.02p 186.80p 48925
27/05/2014 186.00p 187.50p 186.00p 186.60p 73905
23/05/2014 186.00p 187.10p 185.02p 186.60p 64145
22/05/2014 187.00p 187.90p 186.00p 186.70p 59125
21/05/2014 187.00p 187.79p 186.40p 186.80p 93205
20/05/2014 188.00p 189.88p 187.00p 187.00p 85010
19/05/2014 189.00p 190.00p 187.60p 187.60p 46745
16/05/2014 189.90p 190.00p 187.45p 190.00p 36400
15/05/2014 189.00p 190.00p 186.00p 189.00p 56475
14/05/2014 187.90p 190.00p 186.90p 189.00p 85725
13/05/2014 185.10p 188.20p 182.65p 188.00p 122795
12/05/2014 185.10p 185.10p 182.40p 182.65p 74440
09/05/2014 182.40p 184.30p 182.40p 182.50p 36930
08/05/2014 182.00p 184.90p 182.00p 182.50p 32040
07/05/2014 182.00p 184.40p 182.00p 182.50p 32805
06/05/2014 184.30p 185.20p 181.94p 184.40p 73390
02/05/2014 184.30p 184.40p 181.52p 182.50p 24490
01/05/2014 184.30p 184.40p 181.57p 184.40p 58785
30/04/2014 184.28p 184.33p 180.92p 182.20p 42585
29/04/2014 181.02p 184.38p 180.82p 182.20p 61695
28/04/2014 180.23p 184.00p 180.20p 182.05p 17560
25/04/2014 183.88p 184.04p 180.20p 181.55p 43695
24/04/2014 183.42p 184.00p 179.00p 181.50p 34770
23/04/2014 179.52p 183.73p 179.10p 181.30p 52235
22/04/2014 179.41p 183.91p 179.41p 181.30p 62075
17/04/2014 179.32p 183.00p 179.30p 181.00p 51490
16/04/2014 182.63p 182.63p 179.00p 181.00p 27310
15/04/2014 179.10p 182.75p 179.00p 180.70p 47645
14/04/2014 181.02p 184.36p 179.10p 180.60p 100295
11/04/2014 182.00p 184.30p 180.54p 180.90p 44060
10/04/2014 183.00p 184.56p 181.16p 181.65p 74495
09/04/2014 182.40p 183.44p 180.10p 181.30p 38270
08/04/2014 182.40p 182.90p 180.10p 180.80p 144820
07/04/2014 182.00p 183.30p 180.10p 182.40p 106115
04/04/2014 183.50p 183.50p 180.85p 182.30p 50065
03/04/2014 183.50p 183.70p 180.54p 181.80p 55120
02/04/2014 182.80p 183.50p 180.20p 181.80p 71800
01/04/2014 180.41p 182.78p 180.22p 181.40p 56980
31/03/2014 180.28p 182.80p 180.22p 181.40p 64930
28/03/2014 182.48p 182.52p 180.00p 181.40p 89265
27/03/2014 184.27p 184.27p 180.00p 181.50p 122210
26/03/2014 182.30p 185.90p 181.80p 182.85p 127585
25/03/2014 186.70p 186.80p 182.80p 184.75p 100515
24/03/2014 186.58p 186.80p 183.11p 184.75p 52205
21/03/2014 183.19p 186.70p 182.80p 184.75p 108175
20/03/2014 184.00p 186.64p 183.19p 184.75p 19735
19/03/2014 187.20p 187.20p 185.25p 185.25p 32975
18/03/2014 187.70p 187.70p 183.37p 185.25p 54005
17/03/2014 183.10p 187.21p 183.10p 185.50p 71060
14/03/2014 186.49p 186.49p 183.02p 185.50p 51110
13/03/2014 184.00p 187.00p 183.70p 185.80p 94725
12/03/2014 184.80p 187.25p 183.60p 185.70p 89235
11/03/2014 187.20p 187.20p 183.70p 185.80p 33620
10/03/2014 187.20p 187.20p 183.70p 185.80p 78400
07/03/2014 187.88p 187.88p 184.10p 186.00p 96395
06/03/2014 187.52p 187.86p 183.78p 186.00p 86525
05/03/2014 183.70p 187.52p 183.70p 186.00p 77745
04/03/2014 184.40p 187.80p 183.70p 185.80p 162135
03/03/2014 185.28p 187.83p 183.63p 186.20p 59000
28/02/2014 185.22p 188.59p 185.22p 186.20p 46000
27/02/2014 187.83p 188.76p 185.16p 186.20p 65545
26/02/2014 185.14p 188.78p 185.14p 186.20p 49035
25/02/2014 187.87p 188.09p 185.12p 186.20p 58150
24/02/2014 184.50p 187.98p 184.50p 186.20p 63240
21/02/2014 188.00p 188.00p 185.10p 186.50p 85235
20/02/2014 187.00p 187.99p 184.60p 185.80p 81365
19/02/2014 187.00p 188.15p 185.02p 185.30p 49120
18/02/2014 187.00p 187.25p 185.00p 185.30p 78290
17/02/2014 186.90p 189.60p 183.50p 185.30p 183400
14/02/2014 186.76p 188.29p 183.50p 185.20p 106455
13/02/2014 186.83p 186.90p 183.60p 185.20p 605985
12/02/2014 186.90p 187.46p 184.89p 185.20p 354175
11/02/2014 186.50p 187.60p 184.10p 185.50p 104065
10/02/2014 186.00p 186.80p 181.60p 181.60p 135900
07/02/2014 182.82p 186.20p 182.82p 183.50p 56575
06/02/2014 185.80p 186.00p 182.60p 183.50p 162245
05/02/2014 181.32p 185.95p 180.80p 183.20p 60435
04/02/2014 183.90p 186.20p 180.40p 183.20p 68985
03/02/2014 185.00p 186.00p 180.72p 181.50p 118925
31/01/2014 184.40p 185.20p 180.18p 185.00p 294030
30/01/2014 180.52p 184.40p 180.52p 182.40p 108050
29/01/2014 182.60p 185.00p 180.60p 184.20p 219330
28/01/2014 180.30p 182.60p 176.80p 180.60p 118640
27/01/2014 182.60p 182.60p 176.74p 178.85p 121035
24/01/2014 181.20p 182.60p 180.08p 181.15p 219130
23/01/2014 182.57p 182.60p 180.29p 181.15p 120300
22/01/2014 182.00p 182.60p 181.01p 181.30p 141805
21/01/2014 181.60p 182.30p 178.57p 180.20p 166580
20/01/2014 180.60p 180.80p 178.30p 179.00p 107370
17/01/2014 180.00p 180.40p 176.70p 178.30p 137295
16/01/2014 175.00p 179.00p 175.00p 176.70p 71305
15/01/2014 175.60p 178.80p 173.30p 176.90p 259725
14/01/2014 174.60p 175.60p 171.09p 173.30p 111820
13/01/2014 171.60p 174.60p 170.32p 172.30p 236445
10/01/2014 173.00p 173.20p 169.72p 171.10p 135710
09/01/2014 173.80p 173.80p 169.75p 171.00p 131880
08/01/2014 172.00p 173.40p 169.42p 171.10p 385145
07/01/2014 171.00p 171.70p 167.82p 170.15p 120640
06/01/2014 170.40p 171.00p 167.12p 169.30p 229260
03/01/2014 169.60p 169.78p 165.82p 167.30p 141960
02/01/2014 168.00p 169.78p 164.73p 166.95p 189035
31/12/2013 167.98p 167.98p 164.42p 166.00p 184670
30/12/2013 167.78p 168.00p 164.52p 166.00p 122885
27/12/2013 166.20p 167.58p 164.47p 165.90p 93410
24/12/2013 165.60p 166.20p 164.10p 165.10p 98530
23/12/2013 165.20p 165.60p 162.90p 164.80p 68860
20/12/2013 164.40p 164.80p 161.00p 162.90p 61665
19/12/2013 163.40p 164.00p 160.45p 162.20p 147685
18/12/2013 162.60p 163.61p 160.44p 161.20p 54780
17/12/2013 162.50p 162.50p 161.50p 161.50p 99060
16/12/2013 162.40p 162.80p 162.00p 162.00p 207805
13/12/2013 161.00p 162.40p 159.12p 162.00p 71375
12/12/2013 163.00p 163.00p 159.49p 161.35p 45865
11/12/2013 163.00p 164.00p 159.72p 161.60p 103795
10/12/2013 163.00p 163.20p 159.00p 161.10p 58875
09/12/2013 162.00p 163.53p 159.00p 159.00p 174125
06/12/2013 161.80p 162.60p 158.00p 160.85p 51655
05/12/2013 159.00p 162.40p 158.00p 158.00p 139840
04/12/2013 159.10p 162.50p 158.10p 158.10p 206855
03/12/2013 160.00p 163.60p 159.00p 159.00p 71485
02/12/2013 163.00p 163.96p 160.20p 161.40p 139400
29/11/2013 163.40p 163.40p 160.62p 162.30p 25995
28/11/2013 163.50p 163.50p 160.00p 162.50p 77660
27/11/2013 163.25p 163.40p 160.62p 162.30p 15675
26/11/2013 163.40p 163.60p 161.30p 161.30p 62055
25/11/2013 163.20p 163.96p 160.72p 162.00p 74985
22/11/2013 163.00p 163.96p 160.72p 162.00p 51885
21/11/2013 160.62p 163.96p 160.62p 162.00p 83140
20/11/2013 163.80p 163.96p 160.40p 162.00p 35195
19/11/2013 164.36p 164.36p 160.44p 162.00p 62075
18/11/2013 163.80p 164.40p 161.00p 162.70p 84760
15/11/2013 163.00p 164.40p 162.40p 162.70p 120210
14/11/2013 163.00p 163.00p 159.02p 161.50p 79285
13/11/2013 159.52p 163.00p 159.12p 160.70p 58990
12/11/2013 162.09p 162.40p 159.72p 160.80p 49460
11/11/2013 161.00p 163.70p 161.00p 161.30p 50805
08/11/2013 163.80p 164.13p 162.00p 162.50p 161375
07/11/2013 164.64p 164.70p 162.00p 164.00p 196815
06/11/2013 164.94p 164.94p 162.20p 163.50p 33780
05/11/2013 164.60p 164.94p 161.30p 163.50p 101675
04/11/2013 164.54p 164.54p 161.12p 162.70p 88825
01/11/2013 164.98p 164.98p 161.12p 162.50p 73395
31/10/2013 163.00p 164.60p 161.00p 161.00p 73360
30/10/2013 163.20p 166.34p 162.62p 163.80p 158255
29/10/2013 166.72p 166.72p 163.12p 165.00p 76850
28/10/2013 165.85p 166.20p 163.24p 164.90p 118945
25/10/2013 166.80p 167.00p 163.13p 164.30p 113495
24/10/2013 166.38p 167.00p 162.46p 164.80p 70355
23/10/2013 165.00p 166.60p 162.00p 164.30p 203395
22/10/2013 164.30p 165.00p 160.60p 163.00p 113625
21/10/2013 161.00p 162.20p 155.40p 160.60p 193280
18/10/2013 156.20p 158.00p 153.50p 155.40p 88890
17/10/2013 155.40p 155.40p 152.42p 153.50p 72750

*Close Price adjusted for both dividends and splits