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
02/08/2023 194.00p 193.20p 190.92p 193.00p 16155
01/08/2023 194.00p 196.16p 193.60p 193.60p 28215
31/07/2023 194.00p 197.26p 193.30p 197.00p 41590
28/07/2023 193.60p 195.60p 191.12p 195.40p 5065
27/07/2023 193.60p 195.88p 190.11p 195.80p 15415
26/07/2023 193.60p 196.80p 191.20p 195.60p 67230
25/07/2023 190.00p 196.46p 191.34p 195.40p 9765
24/07/2023 190.00p 196.16p 190.00p 195.60p 10385
21/07/2023 193.20p 197.36p 192.20p 194.80p 16175
20/07/2023 193.20p 195.46p 191.12p 194.20p 26925
19/07/2023 192.00p 194.00p 186.00p 194.00p 54485
18/07/2023 184.00p 190.76p 184.00p 188.40p 10915
17/07/2023 187.60p 189.44p 185.40p 188.40p 29180
14/07/2023 187.20p 188.60p 184.40p 188.60p 44720
13/07/2023 188.00p 189.70p 185.76p 189.40p 30255
12/07/2023 183.60p 188.20p 182.60p 188.20p 10515
11/07/2023 183.60p 185.04p 182.00p 182.60p 20160
10/07/2023 183.60p 185.43p 182.16p 184.20p 41220
07/07/2023 182.80p 187.60p 181.00p 185.80p 139515
06/07/2023 184.80p 185.00p 182.60p 182.60p 29225
05/07/2023 182.00p 187.60p 180.80p 186.00p 149765
04/07/2023 181.60p 189.60p 182.38p 184.60p 7095
03/07/2023 181.60p 186.00p 180.40p 185.00p 80100
30/06/2023 182.00p 188.00p 182.00p 184.20p 55315
29/06/2023 183.20p 186.00p 180.40p 183.60p 6835
28/06/2023 186.00p 187.64p 184.00p 185.20p 43065
27/06/2023 184.00p 186.80p 183.20p 183.80p 25650
26/06/2023 182.80p 184.40p 181.43p 182.40p 61665
23/06/2023 182.80p 186.00p 181.20p 181.60p 71380
22/06/2023 186.80p 189.66p 184.00p 184.80p 37825
21/06/2023 188.00p 190.27p 186.21p 189.00p 16440
20/06/2023 188.00p 190.77p 187.00p 189.60p 62405
19/06/2023 190.80p 191.60p 189.53p 191.60p 23500
16/06/2023 190.80p 194.14p 189.46p 190.80p 93525
15/06/2023 189.60p 194.16p 192.37p 192.60p 8690
14/06/2023 189.60p 192.37p 189.20p 191.00p 35875
13/06/2023 192.00p 195.60p 190.00p 191.40p 74330
12/06/2023 191.60p 195.40p 190.00p 192.40p 81370
09/06/2023 196.80p 197.57p 192.23p 193.80p 9515
08/06/2023 196.80p 196.97p 192.40p 194.40p 77555
07/06/2023 195.60p 198.97p 194.40p 194.60p 56720
06/06/2023 196.80p 202.00p 196.00p 197.40p 46160
05/06/2023 201.00p 206.04p 199.22p 200.50p 26200
02/06/2023 202.00p 205.00p 202.00p 205.00p 3045
01/06/2023 208.00p 206.00p 200.22p 203.00p 21005
31/05/2023 208.00p 209.00p 204.56p 209.00p 1545
30/05/2023 208.00p 209.40p 204.00p 205.50p 17515
26/05/2023 208.00p 208.00p 202.28p 205.50p 6300
25/05/2023 208.00p 207.50p 202.91p 207.50p 9150
24/05/2023 208.00p 208.50p 201.06p 208.50p 4015
23/05/2023 208.00p 212.00p 205.94p 208.00p 47370
22/05/2023 206.00p 210.37p 205.20p 208.00p 37980
19/05/2023 206.00p 217.00p 205.80p 207.50p 12050
18/05/2023 207.00p 212.50p 206.00p 208.00p 16495
17/05/2023 215.00p 211.78p 208.80p 211.00p 7040
16/05/2023 215.00p 211.78p 209.00p 210.50p 29625
15/05/2023 215.00p 211.98p 208.11p 210.00p 27985
12/05/2023 215.00p 216.00p 208.10p 211.50p 3565
11/05/2023 211.00p 213.44p 205.00p 210.00p 41865
10/05/2023 211.00p 212.68p 207.20p 211.00p 8265
09/05/2023 208.00p 213.22p 207.00p 207.50p 11985
05/05/2023 208.00p 212.70p 207.96p 208.00p 21200
04/05/2023 206.00p 214.00p 206.50p 206.50p 10050
03/05/2023 206.00p 212.80p 208.50p 208.50p 8170
02/05/2023 206.00p 211.00p 206.00p 208.00p 17570
28/04/2023 208.00p 211.25p 208.20p 210.00p 13815
27/04/2023 208.00p 213.50p 208.00p 213.50p 14895
26/04/2023 208.00p 211.70p 204.00p 210.50p 22925
25/04/2023 208.00p 213.80p 208.00p 210.00p 17365
24/04/2023 210.00p 214.60p 210.00p 211.50p 23430
21/04/2023 206.00p 215.92p 210.00p 214.00p 23935
20/04/2023 206.00p 212.92p 209.20p 212.00p 4250
19/04/2023 206.00p 216.25p 208.00p 213.50p 19235
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

*Close Price adjusted for both dividends and splits