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
01/05/2019 201.60p 202.62p 201.10p 201.10p 15630
30/04/2019 200.00p 202.04p 200.00p 201.50p 34985
29/04/2019 196.00p 202.00p 196.00p 201.50p 26720
26/04/2019 198.80p 200.30p 197.40p 200.30p 19190
25/04/2019 198.00p 198.40p 196.92p 198.00p 36520
24/04/2019 196.80p 197.60p 195.60p 197.60p 38375
23/04/2019 196.40p 196.45p 194.46p 195.40p 44035
18/04/2019 196.00p 196.00p 192.08p 194.00p 32105
17/04/2019 193.20p 194.80p 189.66p 194.00p 134595
16/04/2019 189.60p 191.60p 188.86p 191.00p 24365
15/04/2019 188.40p 190.40p 187.68p 189.00p 51185
12/04/2019 189.20p 190.80p 188.42p 190.80p 37415
11/04/2019 188.80p 190.80p 188.40p 190.80p 31240
10/04/2019 189.60p 190.80p 188.40p 190.80p 35295
09/04/2019 191.60p 191.60p 188.80p 189.20p 13250
08/04/2019 189.20p 190.00p 187.93p 190.00p 100515
05/04/2019 190.00p 191.05p 189.20p 189.20p 30440
04/04/2019 192.00p 192.41p 188.98p 191.40p 29830
03/04/2019 190.20p 193.00p 190.00p 191.80p 34745
02/04/2019 192.00p 192.00p 189.60p 191.60p 50360
01/04/2019 189.60p 192.60p 189.34p 191.60p 65460
29/03/2019 188.54p 193.47p 188.54p 191.40p 23385
28/03/2019 188.80p 193.00p 188.54p 190.60p 41740
27/03/2019 193.00p 193.00p 189.54p 190.80p 16460
26/03/2019 189.40p 193.15p 189.40p 190.80p 27950
25/03/2019 189.12p 193.20p 188.24p 190.60p 26170
22/03/2019 191.60p 192.00p 190.30p 191.20p 18060
21/03/2019 191.60p 192.40p 190.00p 192.00p 30730
20/03/2019 191.00p 191.50p 188.78p 190.60p 22160
19/03/2019 188.40p 189.68p 187.22p 188.60p 240775
18/03/2019 188.40p 190.40p 188.00p 190.40p 55715
15/03/2019 190.27p 191.00p 188.40p 191.00p 19830
14/03/2019 190.10p 190.80p 188.63p 190.80p 31770
13/03/2019 191.25p 191.60p 190.00p 191.60p 12030
12/03/2019 191.28p 191.60p 190.00p 191.60p 38720
11/03/2019 190.00p 191.92p 190.00p 191.60p 1975
08/03/2019 190.00p 191.68p 190.00p 191.60p 32280
07/03/2019 192.00p 193.40p 190.14p 192.40p 6695
06/03/2019 194.40p 195.68p 192.48p 194.20p 28620
05/03/2019 195.20p 196.00p 193.68p 196.00p 39040
04/03/2019 195.20p 196.40p 192.20p 194.80p 44350
01/03/2019 192.06p 193.80p 192.06p 193.80p 6325
28/02/2019 193.50p 193.60p 192.03p 193.60p 23870
27/02/2019 192.19p 193.60p 192.00p 193.60p 14395
26/02/2019 193.80p 193.80p 192.00p 193.60p 40050
25/02/2019 192.00p 194.80p 191.40p 193.40p 86605
22/02/2019 193.50p 194.60p 192.40p 194.60p 21250
21/02/2019 192.40p 194.60p 192.17p 194.60p 40395
20/02/2019 192.40p 194.00p 192.39p 193.80p 13830
19/02/2019 193.60p 196.55p 193.20p 194.60p 14275
18/02/2019 194.70p 195.20p 194.70p 195.20p 20675
15/02/2019 194.80p 196.00p 193.20p 194.80p 18335
14/02/2019 194.00p 194.00p 193.17p 194.00p 4680
13/02/2019 195.90p 195.90p 195.60p 195.60p 4995
12/02/2019 195.84p 196.20p 195.20p 196.20p 15905
11/02/2019 195.20p 197.76p 195.20p 196.00p 22345
08/02/2019 196.00p 196.80p 195.90p 196.80p 14275
07/02/2019 195.40p 196.80p 195.40p 196.80p 41000
06/02/2019 196.00p 196.00p 194.72p 195.40p 24100
05/02/2019 198.00p 198.00p 194.04p 196.40p 43525
04/02/2019 195.44p 195.80p 194.04p 195.80p 8925
01/02/2019 195.44p 195.80p 194.00p 195.80p 18450
31/01/2019 194.27p 196.00p 194.27p 195.80p 42120
30/01/2019 195.20p 196.57p 194.00p 196.20p 23720
29/01/2019 195.80p 196.20p 194.40p 196.20p 5570
28/01/2019 194.40p 196.20p 194.40p 196.20p 18175
25/01/2019 197.60p 197.60p 194.00p 196.20p 36890
24/01/2019 194.40p 195.60p 194.40p 195.00p 16355
23/01/2019 194.00p 195.94p 193.60p 195.40p 12775
22/01/2019 195.20p 196.40p 193.50p 195.60p 10045
21/01/2019 196.45p 196.45p 192.16p 196.40p 40480
18/01/2019 196.00p 196.40p 192.99p 196.40p 4315
17/01/2019 195.60p 195.60p 192.36p 194.40p 47875
16/01/2019 194.00p 195.20p 192.37p 194.60p 61755
15/01/2019 192.71p 193.00p 191.77p 193.00p 3860
14/01/2019 190.80p 192.80p 189.34p 192.80p 46885
11/01/2019 193.60p 193.60p 190.51p 192.60p 6525
10/01/2019 189.60p 191.00p 186.10p 191.00p 31565
09/01/2019 188.80p 189.20p 185.20p 188.20p 34970
08/01/2019 184.80p 187.00p 184.54p 186.40p 103340
07/01/2019 183.60p 185.20p 182.64p 185.20p 174555
04/01/2019 184.10p 184.10p 182.02p 183.60p 15200
03/01/2019 183.70p 183.70p 180.88p 183.60p 1005
02/01/2019 182.00p 184.67p 180.80p 182.60p 7845
31/12/2018 184.84p 184.84p 182.00p 183.40p 8210
28/12/2018 183.60p 184.00p 183.24p 183.60p 13075
27/12/2018 181.00p 183.60p 180.36p 181.80p 19840
24/12/2018 180.00p 181.00p 178.36p 181.00p 11460
21/12/2018 180.00p 181.00p 180.00p 181.00p 9410
20/12/2018 182.00p 182.00p 176.80p 176.80p 126275
19/12/2018 180.80p 180.80p 178.80p 178.80p 32770
18/12/2018 177.20p 179.33p 177.20p 177.20p 21010
17/12/2018 182.40p 184.60p 178.00p 178.00p 55950
14/12/2018 186.80p 187.24p 182.80p 182.80p 32080
13/12/2018 187.20p 190.20p 187.20p 188.80p 6610
12/12/2018 188.00p 190.00p 188.00p 190.00p 9210
11/12/2018 192.00p 192.00p 188.00p 189.80p 7480
10/12/2018 190.40p 190.44p 188.03p 189.60p 28435
07/12/2018 194.00p 194.00p 192.20p 192.20p 3915
06/12/2018 197.20p 199.00p 190.35p 190.40p 51610
05/12/2018 196.54p 199.60p 196.54p 199.60p 3930
04/12/2018 197.25p 200.75p 196.82p 199.10p 15240
03/12/2018 196.80p 202.00p 196.01p 199.40p 19495
30/11/2018 197.58p 198.90p 197.58p 198.90p 14880
29/11/2018 199.80p 201.19p 198.00p 198.80p 19290
28/11/2018 200.00p 200.00p 198.20p 198.20p 885
27/11/2018 197.60p 198.12p 197.00p 197.00p 4025
26/11/2018 201.00p 201.00p 198.00p 199.70p 16825
23/11/2018 197.98p 197.98p 197.60p 197.60p 1545
22/11/2018 197.20p 199.20p 196.84p 198.40p 65010
21/11/2018 198.80p 200.35p 196.49p 198.00p 60610
20/11/2018 204.00p 204.00p 198.80p 200.90p 23955
19/11/2018 201.05p 203.00p 201.05p 203.00p 5890
16/11/2018 201.20p 203.60p 200.71p 203.50p 14835
15/11/2018 204.00p 204.00p 200.62p 203.50p 13460
14/11/2018 202.00p 205.00p 201.15p 204.00p 25600
13/11/2018 203.40p 204.77p 203.30p 204.50p 17950
12/11/2018 204.86p 205.52p 203.30p 204.50p 20275
09/11/2018 204.90p 204.95p 204.50p 204.50p 12175
08/11/2018 204.90p 205.00p 204.42p 204.50p 10740
07/11/2018 205.00p 205.00p 202.72p 204.50p 11250
06/11/2018 201.08p 204.40p 201.08p 203.50p 15330
05/11/2018 204.20p 204.50p 200.90p 203.50p 12825
02/11/2018 204.00p 204.75p 200.40p 202.50p 21110
01/11/2018 198.56p 201.00p 196.71p 200.00p 23570
31/10/2018 197.97p 198.94p 197.00p 198.00p 19505
30/10/2018 196.32p 196.94p 195.64p 196.80p 9045
29/10/2018 198.00p 198.00p 192.40p 196.80p 46520
26/10/2018 194.86p 196.20p 194.80p 196.20p 8945
25/10/2018 195.76p 196.80p 194.80p 196.80p 9360
24/10/2018 197.60p 198.92p 195.84p 198.00p 23090
23/10/2018 202.00p 202.00p 197.60p 199.30p 18015
22/10/2018 202.00p 204.40p 200.60p 200.60p 27505
19/10/2018 201.00p 205.00p 201.00p 204.00p 29505
18/10/2018 201.30p 204.00p 200.53p 204.00p 9470
17/10/2018 205.88p 205.88p 203.00p 204.00p 13590
16/10/2018 201.30p 205.96p 201.07p 204.50p 28300
15/10/2018 208.00p 208.00p 201.30p 203.50p 17990
12/10/2018 203.00p 207.45p 200.44p 204.00p 36890
11/10/2018 204.00p 205.00p 200.00p 205.00p 26825
10/10/2018 208.00p 213.15p 208.00p 208.50p 39860
09/10/2018 215.00p 215.06p 210.25p 212.00p 48880
08/10/2018 218.00p 220.12p 215.50p 215.50p 38045
05/10/2018 219.00p 220.60p 218.00p 219.00p 25015
04/10/2018 221.00p 221.00p 218.54p 219.50p 18970
03/10/2018 220.00p 220.00p 215.90p 218.50p 10765
02/10/2018 216.00p 220.14p 215.00p 217.50p 15625
01/10/2018 220.00p 220.55p 216.60p 219.00p 33000
28/09/2018 217.45p 219.70p 215.81p 218.00p 9505
27/09/2018 217.00p 219.90p 215.00p 219.00p 32985
26/09/2018 217.55p 220.50p 217.55p 219.50p 6910
25/09/2018 222.00p 222.00p 217.55p 219.50p 23055
24/09/2018 220.40p 220.50p 217.55p 219.50p 39560
21/09/2018 217.55p 220.72p 217.55p 219.50p 13440
20/09/2018 220.20p 220.20p 216.66p 219.00p 18565
19/09/2018 216.66p 220.20p 216.66p 219.00p 13355
18/09/2018 216.60p 219.30p 216.60p 218.50p 17725
17/09/2018 216.06p 219.39p 216.06p 219.00p 4770
14/09/2018 222.00p 222.00p 217.50p 219.00p 16260
13/09/2018 217.20p 219.50p 217.20p 219.50p 4045
12/09/2018 218.10p 219.50p 218.10p 219.50p 1630
11/09/2018 218.04p 219.00p 217.00p 219.00p 11710
10/09/2018 218.00p 221.45p 216.00p 219.50p 15530
07/09/2018 218.00p 220.00p 218.00p 220.00p 9975
06/09/2018 219.00p 220.50p 219.00p 220.50p 3725
05/09/2018 218.20p 219.96p 218.20p 219.00p 27105
04/09/2018 219.00p 220.00p 218.40p 220.00p 12615
03/09/2018 216.45p 219.58p 215.88p 219.50p 28250
31/08/2018 215.25p 216.50p 215.25p 216.50p 1500
30/08/2018 219.00p 219.00p 216.00p 216.50p 22690
29/08/2018 216.60p 217.56p 216.45p 217.00p 24535
28/08/2018 214.45p 216.56p 212.55p 216.50p 64395
24/08/2018 212.75p 214.50p 212.55p 214.50p 12455
23/08/2018 217.00p 217.00p 212.55p 214.50p 2320
22/08/2018 212.55p 216.45p 212.55p 215.00p 27060
21/08/2018 213.25p 215.50p 212.55p 215.50p 6465
20/08/2018 214.00p 215.20p 212.24p 214.50p 27735
17/08/2018 212.00p 215.92p 212.00p 214.00p 39785
16/08/2018 214.03p 215.50p 214.03p 215.50p 8530
15/08/2018 216.00p 217.25p 215.50p 215.50p 12240
14/08/2018 217.25p 218.50p 216.20p 218.50p 14710
13/08/2018 216.55p 218.50p 216.00p 218.50p 21060
10/08/2018 219.60p 220.75p 217.84p 220.50p 18435
09/08/2018 220.96p 225.34p 220.00p 222.00p 18810
08/08/2018 220.96p 224.00p 220.96p 224.00p 22225
07/08/2018 220.96p 222.00p 220.64p 222.00p 19820
06/08/2018 226.00p 226.00p 220.22p 221.50p 30855
03/08/2018 221.47p 221.47p 220.30p 221.00p 13395
02/08/2018 221.70p 222.00p 220.40p 222.00p 10450
01/08/2018 221.70p 222.40p 220.40p 222.00p 133295
31/07/2018 221.96p 221.96p 220.30p 221.00p 16580
30/07/2018 220.00p 222.00p 220.00p 222.00p 34605
27/07/2018 221.00p 222.50p 220.00p 222.00p 14715
26/07/2018 221.33p 222.50p 221.33p 222.50p 3535
25/07/2018 222.00p 222.50p 221.30p 222.50p 13715
24/07/2018 226.00p 226.00p 222.30p 223.50p 71510
23/07/2018 223.00p 224.16p 223.00p 223.50p 4500
20/07/2018 224.00p 225.00p 223.44p 224.00p 16250
19/07/2018 224.00p 226.00p 224.00p 225.00p 13120
18/07/2018 225.00p 228.35p 224.00p 226.50p 24695

*Close Price adjusted for both dividends and splits