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
18/04/2023 206.00p 216.42p 208.00p 213.50p 4660
17/04/2023 206.00p 214.85p 203.00p 212.00p 45455
14/04/2023 206.00p 208.00p 203.00p 206.50p 67275
13/04/2023 209.00p 214.06p 206.10p 206.50p 12455
12/04/2023 209.00p 212.32p 202.00p 206.50p 98145
11/04/2023 206.00p 208.80p 202.20p 206.00p 41965
06/04/2023 204.00p 207.70p 201.80p 206.00p 33670
05/04/2023 210.00p 208.00p 196.00p 207.50p 114980
04/04/2023 210.00p 210.00p 201.57p 203.00p 49120
03/04/2023 210.00p 207.03p 203.37p 205.00p 44565
31/03/2023 210.00p 207.41p 200.75p 205.50p 37155
30/03/2023 210.00p 211.75p 204.55p 211.00p 43800
29/03/2023 205.00p 208.00p 202.08p 207.50p 45585
28/03/2023 208.00p 211.00p 202.00p 203.50p 69330
27/03/2023 208.00p 208.00p 200.79p 204.00p 14140
24/03/2023 200.00p 204.92p 200.00p 202.00p 25260
23/03/2023 206.00p 208.00p 200.10p 203.00p 58155
22/03/2023 205.00p 208.50p 205.00p 208.50p 10280
21/03/2023 210.00p 214.00p 203.00p 211.00p 30215
20/03/2023 193.20p 208.00p 193.20p 203.30p 54250
17/03/2023 207.00p 210.00p 198.29p 202.40p 59140
16/03/2023 206.00p 213.00p 202.53p 209.50p 19520
15/03/2023 224.00p 225.00p 206.00p 210.00p 47590
14/03/2023 213.00p 223.00p 213.00p 220.50p 14565
13/03/2023 223.00p 224.00p 212.00p 217.00p 49125
10/03/2023 221.00p 231.00p 218.01p 221.50p 103850
09/03/2023 226.00p 228.50p 221.00p 223.50p 6565
08/03/2023 220.00p 229.50p 223.26p 228.00p 10585
07/03/2023 220.00p 232.10p 220.00p 225.00p 4895
06/03/2023 231.00p 235.00p 216.64p 224.00p 71385
03/03/2023 230.00p 227.50p 222.35p 227.50p 13620
02/03/2023 230.00p 226.00p 224.00p 226.00p 14425
01/03/2023 230.00p 227.50p 220.14p 227.50p 15370
28/02/2023 230.00p 227.00p 220.79p 226.50p 21195
27/02/2023 230.00p 230.00p 219.11p 223.50p 25560
24/02/2023 222.00p 227.49p 221.06p 224.50p 37525
23/02/2023 222.00p 227.23p 221.00p 225.50p 52810
22/02/2023 230.00p 230.00p 224.00p 227.50p 19260
21/02/2023 237.00p 229.00p 224.07p 229.00p 3150
20/02/2023 237.00p 241.00p 225.06p 234.00p 8295
17/02/2023 228.00p 234.00p 226.95p 231.50p 52085
16/02/2023 241.00p 237.00p 230.00p 237.00p 13500
15/02/2023 241.00p 241.00p 230.00p 238.50p 62640
14/02/2023 240.00p 238.99p 230.95p 238.50p 15385
13/02/2023 240.00p 241.00p 233.50p 240.00p 25795
10/02/2023 240.00p 248.00p 234.02p 241.00p 29755
09/02/2023 242.00p 245.50p 240.05p 245.50p 32045
08/02/2023 242.00p 245.50p 240.00p 245.50p 30665
07/02/2023 242.00p 243.41p 240.42p 242.00p 33190
06/02/2023 245.00p 245.50p 241.00p 245.50p 17145
03/02/2023 244.00p 245.00p 240.00p 243.00p 62320
02/02/2023 251.00p 254.00p 237.00p 247.50p 88795
01/02/2023 249.00p 249.00p 235.40p 238.50p 37635
31/01/2023 246.00p 252.00p 241.51p 246.50p 15490
30/01/2023 241.00p 251.00p 235.20p 241.50p 38845
27/01/2023 245.00p 251.00p 237.31p 245.00p 32675
26/01/2023 235.00p 248.50p 235.00p 248.50p 21315
25/01/2023 243.00p 243.00p 232.79p 239.00p 41300
24/01/2023 238.00p 238.00p 228.00p 234.00p 33965
23/01/2023 222.00p 238.00p 222.00p 234.50p 34125
20/01/2023 225.00p 237.00p 224.00p 232.00p 37455
19/01/2023 239.00p 239.00p 224.00p 232.50p 34235
18/01/2023 239.00p 241.00p 231.31p 236.00p 48645
17/01/2023 239.00p 247.00p 233.46p 236.50p 70405
16/01/2023 227.00p 240.00p 224.50p 234.00p 41230
13/01/2023 227.00p 227.00p 223.00p 225.50p 151380
12/01/2023 226.00p 227.00p 219.80p 225.50p 68650
11/01/2023 226.00p 226.00p 216.00p 223.00p 57850
10/01/2023 225.00p 221.00p 217.14p 221.00p 48715
09/01/2023 225.00p 225.00p 217.00p 221.50p 13600
06/01/2023 218.00p 218.00p 210.00p 216.00p 31275
05/01/2023 218.00p 223.84p 218.00p 221.50p 16860
04/01/2023 211.00p 214.74p 211.34p 213.00p 10000
03/01/2023 211.00p 215.24p 206.08p 210.50p 42000
30/12/2022 211.00p 212.00p 203.00p 208.50p 31355
29/12/2022 212.00p 219.20p 211.26p 216.00p 8820
28/12/2022 224.00p 219.39p 212.00p 218.00p 8610
23/12/2022 224.00p 218.50p 214.32p 218.50p 530
22/12/2022 224.00p 224.00p 213.55p 218.50p 7075
21/12/2022 216.00p 222.00p 213.65p 222.00p 3870
20/12/2022 216.00p 219.40p 216.39p 218.00p 27460
19/12/2022 216.00p 219.50p 213.36p 219.50p 10865
16/12/2022 216.00p 221.50p 211.28p 221.50p 6105
15/12/2022 216.00p 221.50p 215.33p 221.50p 2530
14/12/2022 216.00p 220.00p 215.44p 220.00p 19320
13/12/2022 216.00p 223.50p 210.50p 223.50p 24895
12/12/2022 206.00p 212.99p 204.52p 210.00p 27645
09/12/2022 209.00p 216.00p 207.00p 212.50p 32205
08/12/2022 216.00p 212.53p 206.00p 212.50p 10995
07/12/2022 216.00p 216.00p 206.00p 214.50p 3780
06/12/2022 215.00p 229.00p 209.00p 214.50p 33725
05/12/2022 218.00p 218.00p 214.00p 218.00p 28015
02/12/2022 216.00p 221.50p 213.00p 221.50p 21745
01/12/2022 215.00p 223.00p 213.01p 223.00p 33350
30/11/2022 213.00p 219.50p 210.00p 216.50p 23445
29/11/2022 222.00p 228.00p 212.00p 221.00p 13865
28/11/2022 225.00p 226.00p 218.86p 226.00p 19655
25/11/2022 215.00p 225.50p 215.00p 225.50p 25725
24/11/2022 215.00p 220.00p 215.00p 218.00p 16280
23/11/2022 214.00p 225.00p 214.00p 225.00p 39265
22/11/2022 216.00p 230.00p 216.00p 224.50p 15125
21/11/2022 212.00p 222.90p 210.00p 221.00p 37970
18/11/2022 209.00p 224.00p 209.00p 219.50p 28320
17/11/2022 209.00p 224.00p 209.00p 217.00p 26285
16/11/2022 219.00p 224.60p 208.00p 220.50p 112885
15/11/2022 239.00p 239.00p 222.00p 222.00p 35250
14/11/2022 228.00p 237.20p 228.39p 231.50p 13650
11/11/2022 228.00p 238.00p 227.49p 232.00p 45120
10/11/2022 217.00p 225.00p 212.00p 225.00p 21595
09/11/2022 212.00p 215.50p 212.00p 215.50p 26635
08/11/2022 212.00p 216.00p 212.00p 215.00p 55800
07/11/2022 211.00p 218.00p 202.98p 212.00p 33390
04/11/2022 211.00p 211.00p 198.80p 207.00p 40055
03/11/2022 208.00p 208.00p 203.00p 207.50p 5725
02/11/2022 209.00p 215.59p 206.50p 211.00p 19545
01/11/2022 208.00p 211.00p 204.85p 211.00p 11485
31/10/2022 198.40p 203.60p 198.40p 203.60p 18015
28/10/2022 205.00p 203.00p 198.40p 203.00p 10925
27/10/2022 205.00p 208.00p 198.40p 203.80p 10775
26/10/2022 205.00p 203.00p 198.00p 203.00p 22040
25/10/2022 205.00p 204.00p 198.00p 201.50p 6465
24/10/2022 205.00p 202.50p 198.00p 201.50p 3320
21/10/2022 205.00p 205.00p 198.00p 201.50p 17895
20/10/2022 206.00p 209.50p 202.00p 209.50p 41815
19/10/2022 209.00p 211.50p 202.01p 209.50p 14680
18/10/2022 215.00p 216.00p 207.00p 211.50p 9005
17/10/2022 197.20p 209.50p 197.20p 209.50p 18215
14/10/2022 192.00p 196.90p 188.49p 194.40p 146260
13/10/2022 194.40p 195.15p 190.80p 192.40p 55085
12/10/2022 199.20p 199.20p 194.40p 196.60p 29465
11/10/2022 197.20p 199.04p 194.65p 196.40p 8450
10/10/2022 196.80p 199.35p 194.52p 198.20p 62015
07/10/2022 202.00p 202.82p 194.62p 196.80p 21710
06/10/2022 202.00p 202.50p 194.80p 202.50p 54340
05/10/2022 197.60p 206.99p 195.03p 198.00p 26815
04/10/2022 197.60p 209.94p 196.47p 204.50p 29235
03/10/2022 192.80p 197.60p 193.55p 195.20p 7660
30/09/2022 192.80p 195.20p 189.07p 192.60p 49965
29/09/2022 190.80p 194.00p 189.60p 192.80p 75065
28/09/2022 196.40p 202.78p 192.00p 196.40p 120615
27/09/2022 201.00p 207.00p 200.42p 201.50p 58480
26/09/2022 200.00p 207.80p 197.77p 204.30p 18715
23/09/2022 203.00p 211.80p 200.00p 205.50p 58485
22/09/2022 204.00p 214.16p 203.22p 206.50p 38130
21/09/2022 210.00p 211.80p 206.57p 209.50p 6890
20/09/2022 210.00p 214.50p 206.50p 206.50p 11050
16/09/2022 211.00p 212.50p 211.00p 212.50p 5380
15/09/2022 213.00p 220.70p 213.00p 214.00p 22620
14/09/2022 220.00p 220.00p 211.00p 214.00p 29070
13/09/2022 220.00p 227.64p 217.64p 218.50p 23100
12/09/2022 220.00p 225.29p 216.00p 219.50p 21680
09/09/2022 215.00p 219.50p 215.00p 219.50p 51715
08/09/2022 211.00p 215.50p 206.00p 215.50p 28360
07/09/2022 211.00p 214.00p 206.00p 214.00p 31610
06/09/2022 215.00p 218.00p 210.00p 216.50p 29565
05/09/2022 215.00p 224.00p 214.00p 219.50p 4610
02/09/2022 216.00p 222.00p 214.00p 222.00p 53705
01/09/2022 215.00p 220.40p 215.00p 216.50p 15170
31/08/2022 219.00p 220.90p 216.10p 218.50p 25445
30/08/2022 226.00p 232.40p 222.50p 222.50p 26910
26/08/2022 226.00p 230.90p 224.20p 224.50p 27410
25/08/2022 229.00p 231.35p 224.00p 226.00p 22135
24/08/2022 224.00p 224.00p 221.88p 224.00p 66265
23/08/2022 224.00p 234.43p 226.24p 227.50p 38700
22/08/2022 224.00p 230.00p 224.00p 228.50p 75350
19/08/2022 237.00p 237.00p 232.00p 232.50p 52755
18/08/2022 234.00p 235.00p 232.00p 235.00p 13485
17/08/2022 234.00p 240.18p 228.78p 234.50p 47985
16/08/2022 233.00p 242.00p 232.00p 237.50p 55860
15/08/2022 234.00p 235.00p 220.71p 233.50p 94095
12/08/2022 232.00p 233.00p 216.00p 232.50p 20135
11/08/2022 229.00p 230.00p 216.36p 228.50p 30885
10/08/2022 227.00p 229.00p 215.20p 226.00p 77415
09/08/2022 221.00p 221.94p 216.00p 219.50p 13250
08/08/2022 221.00p 225.50p 218.50p 225.50p 28375
05/08/2022 221.00p 222.40p 218.00p 221.00p 79125
04/08/2022 222.00p 223.50p 218.41p 223.50p 12450
03/08/2022 222.00p 224.00p 217.40p 224.00p 10625
02/08/2022 222.00p 222.00p 217.27p 221.00p 10905
01/08/2022 222.00p 227.00p 217.30p 221.50p 9615
29/07/2022 222.00p 223.00p 216.79p 221.50p 100705
28/07/2022 227.00p 227.00p 217.40p 217.50p 24935
27/07/2022 211.00p 222.84p 211.00p 222.00p 29960
26/07/2022 216.00p 224.00p 210.00p 219.00p 32085
25/07/2022 216.00p 226.00p 211.67p 223.00p 14195
22/07/2022 220.00p 223.00p 215.05p 220.50p 36120
21/07/2022 216.00p 219.88p 215.75p 218.00p 120755
20/07/2022 210.00p 215.89p 208.00p 215.50p 79645
19/07/2022 208.00p 209.48p 208.00p 209.00p 12685
18/07/2022 200.00p 209.49p 201.78p 207.50p 18195
15/07/2022 200.00p 206.79p 197.78p 203.00p 48055
14/07/2022 207.00p 208.60p 206.00p 206.00p 2915
13/07/2022 207.00p 214.76p 201.00p 211.00p 8720
12/07/2022 213.00p 213.50p 211.87p 213.50p 7230
11/07/2022 213.00p 214.50p 203.39p 214.50p 8865
08/07/2022 212.00p 213.60p 210.75p 213.50p 71615
07/07/2022 204.00p 211.50p 202.50p 211.50p 11315
06/07/2022 213.00p 213.00p 205.00p 211.50p 51070
05/07/2022 205.00p 207.80p 195.20p 202.50p 39920
04/07/2022 205.00p 210.00p 198.60p 203.40p 24470

*Close Price adjusted for both dividends and splits