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
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
01/07/2022 207.00p 210.00p 206.00p 208.50p 34000
30/06/2022 218.00p 212.30p 205.88p 211.00p 41290
29/06/2022 218.00p 218.00p 208.41p 210.00p 34595
28/06/2022 216.00p 218.00p 214.80p 216.00p 32180
27/06/2022 215.00p 216.80p 211.94p 216.50p 238220
24/06/2022 216.00p 216.00p 205.60p 213.50p 82650
23/06/2022 212.00p 224.00p 206.00p 208.00p 46035
22/06/2022 218.00p 218.00p 213.57p 217.00p 134255
21/06/2022 230.00p 226.00p 226.00p 226.00p 0
20/06/2022 230.00p 226.00p 220.00p 226.00p 3425
17/06/2022 230.00p 224.00p 220.00p 222.50p 39810
16/06/2022 230.00p 233.00p 220.06p 223.50p 24270
15/06/2022 230.00p 235.00p 230.50p 232.00p 32915
14/06/2022 230.00p 237.00p 230.00p 233.50p 12340
13/06/2022 238.00p 232.53p 230.38p 232.00p 14085
10/06/2022 238.00p 238.96p 231.80p 235.00p 9265
09/06/2022 238.00p 243.75p 235.28p 242.00p 30480
08/06/2022 239.00p 244.14p 235.79p 242.50p 28190
07/06/2022 239.00p 240.69p 237.63p 240.00p 12835
06/06/2022 235.00p 245.40p 237.30p 240.50p 24425
01/06/2022 235.00p 245.49p 235.00p 241.50p 6175
31/05/2022 235.00p 244.49p 234.00p 238.00p 17095
30/05/2022 236.00p 245.00p 233.20p 241.00p 42400
27/05/2022 240.00p 245.99p 237.00p 243.50p 36215
26/05/2022 232.00p 238.28p 229.00p 238.00p 17770
25/05/2022 229.00p 237.50p 231.24p 237.50p 20175
24/05/2022 229.00p 235.28p 228.34p 235.00p 13920
23/05/2022 229.00p 237.00p 229.00p 237.00p 27060
20/05/2022 229.00p 235.90p 229.31p 234.00p 4995
19/05/2022 229.00p 237.00p 225.22p 230.00p 26305
18/05/2022 230.00p 240.00p 232.51p 239.00p 11295
17/05/2022 230.00p 240.00p 223.80p 237.50p 100955
16/05/2022 232.00p 234.32p 230.00p 232.00p 28195
13/05/2022 232.00p 236.00p 223.33p 234.00p 66215
12/05/2022 228.00p 235.43p 225.00p 232.00p 31160
11/05/2022 234.00p 240.27p 233.44p 234.00p 21110
10/05/2022 238.00p 244.00p 238.00p 239.00p 119620
09/05/2022 243.00p 244.92p 239.35p 240.00p 12960
06/05/2022 243.00p 246.00p 239.02p 241.00p 25590
05/05/2022 247.00p 249.22p 242.00p 248.00p 185335
04/05/2022 241.00p 247.40p 237.55p 245.00p 32555
03/05/2022 245.00p 252.76p 243.01p 248.00p 7880
29/04/2022 245.00p 248.05p 245.00p 247.50p 66170
28/04/2022 255.00p 255.00p 239.00p 243.00p 34495
27/04/2022 248.00p 252.00p 242.00p 248.00p 51890
26/04/2022 248.00p 253.08p 243.00p 247.00p 29615
25/04/2022 248.00p 255.00p 242.36p 247.00p 23025
22/04/2022 248.00p 254.00p 239.00p 251.50p 40560
21/04/2022 248.00p 255.71p 248.00p 250.00p 117885
20/04/2022 249.00p 255.40p 248.58p 253.00p 30445
19/04/2022 249.00p 254.00p 244.00p 252.00p 25525
14/04/2022 249.00p 254.00p 247.50p 253.00p 7785
13/04/2022 246.00p 254.00p 247.21p 252.00p 3985
12/04/2022 246.00p 249.21p 244.44p 248.00p 50520
11/04/2022 247.00p 254.00p 246.00p 250.50p 56140
08/04/2022 247.00p 258.00p 248.58p 252.50p 105060
07/04/2022 247.00p 252.00p 246.36p 252.00p 38135
06/04/2022 245.00p 250.00p 243.96p 247.50p 61570
05/04/2022 257.00p 257.00p 239.77p 246.00p 67545
04/04/2022 250.00p 253.80p 246.38p 248.00p 40975
01/04/2022 252.00p 254.00p 247.00p 254.00p 25475
31/03/2022 252.00p 254.00p 249.33p 254.00p 55900
30/03/2022 252.00p 253.60p 252.09p 253.00p 29020
29/03/2022 252.00p 258.00p 244.40p 253.00p 113600
28/03/2022 248.00p 253.00p 243.94p 250.50p 74540
25/03/2022 242.00p 246.00p 239.10p 244.00p 1116590
24/03/2022 239.00p 247.84p 239.00p 243.50p 16235
23/03/2022 245.00p 257.00p 239.70p 244.00p 219860
22/03/2022 243.00p 250.00p 242.00p 242.00p 34070
21/03/2022 250.00p 250.00p 240.00p 244.50p 137595
18/03/2022 248.00p 248.00p 238.00p 239.00p 212405
17/03/2022 240.00p 244.75p 238.60p 243.00p 65295
16/03/2022 242.00p 244.08p 241.00p 242.00p 70060
15/03/2022 239.00p 239.00p 235.30p 238.50p 25455
14/03/2022 240.00p 245.00p 237.00p 241.50p 97840
11/03/2022 240.00p 240.00p 230.30p 238.50p 38255
10/03/2022 228.00p 238.68p 226.00p 233.50p 82970
09/03/2022 228.00p 236.00p 214.54p 236.00p 66700
08/03/2022 219.00p 220.00p 208.83p 220.00p 49045
07/03/2022 224.00p 228.00p 210.00p 221.50p 116085
04/03/2022 232.00p 236.40p 224.00p 228.00p 61335
03/03/2022 238.00p 240.80p 235.02p 239.50p 82575
02/03/2022 239.00p 244.00p 235.00p 244.00p 65625
01/03/2022 239.00p 250.48p 235.93p 244.50p 84470
28/02/2022 248.00p 257.62p 239.06p 249.50p 57825
25/02/2022 264.00p 262.21p 252.63p 258.50p 15860
24/02/2022 264.00p 258.50p 250.00p 258.50p 30840
23/02/2022 264.00p 267.00p 259.00p 261.50p 15720
22/02/2022 264.00p 268.38p 258.31p 266.00p 46855
21/02/2022 268.00p 275.97p 266.62p 268.00p 38230
18/02/2022 277.00p 276.00p 266.00p 270.50p 28710
17/02/2022 277.00p 278.10p 268.00p 274.00p 55200
16/02/2022 277.00p 282.80p 272.20p 274.00p 17505
15/02/2022 277.00p 279.60p 271.24p 273.00p 21950
14/02/2022 277.00p 279.08p 266.00p 273.00p 26240
11/02/2022 277.00p 281.67p 276.00p 277.50p 6510
10/02/2022 277.00p 279.09p 275.00p 275.00p 10795
09/02/2022 274.00p 279.00p 272.43p 275.00p 16250
08/02/2022 274.00p 279.00p 269.75p 272.00p 35895
07/02/2022 273.00p 280.00p 270.45p 275.00p 13585
04/02/2022 273.00p 280.97p 268.26p 271.00p 14025
03/02/2022 273.00p 281.42p 269.82p 272.00p 23695
02/02/2022 272.00p 283.00p 276.25p 278.50p 10885
01/02/2022 272.00p 275.44p 271.00p 273.00p 35145
31/01/2022 274.00p 277.80p 272.34p 274.50p 17950
28/01/2022 274.00p 281.00p 269.55p 271.50p 18210
27/01/2022 277.00p 278.00p 272.00p 273.50p 33430
26/01/2022 280.00p 280.77p 273.16p 278.00p 19300
25/01/2022 280.00p 282.74p 270.00p 271.50p 34320
24/01/2022 286.00p 288.67p 270.20p 274.50p 172410
21/01/2022 283.00p 290.01p 282.00p 286.00p 52940
20/01/2022 284.00p 289.00p 282.00p 284.50p 31510
19/01/2022 288.00p 290.42p 282.00p 283.00p 54550
18/01/2022 288.00p 290.00p 282.20p 283.50p 59625
17/01/2022 282.00p 289.23p 278.55p 283.00p 107590
14/01/2022 282.00p 285.40p 279.00p 279.00p 27525
13/01/2022 282.00p 283.00p 279.50p 279.50p 47810
12/01/2022 282.00p 287.40p 276.70p 280.00p 23285
11/01/2022 281.00p 283.80p 279.00p 281.50p 25385
10/01/2022 278.00p 287.68p 279.00p 280.50p 54695
07/01/2022 278.00p 285.10p 278.00p 280.00p 18560
06/01/2022 275.00p 287.10p 274.00p 280.00p 56500
05/01/2022 281.00p 287.73p 280.00p 280.50p 49365
04/01/2022 282.00p 289.00p 280.00p 285.00p 80395
31/12/2021 277.00p 279.94p 276.15p 278.50p 14880
30/12/2021 277.00p 281.87p 272.00p 278.50p 67605
29/12/2021 272.00p 277.00p 273.50p 273.50p 38645

*Close Price adjusted for both dividends and splits