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
12/03/2021 276.00p 287.00p 276.00p 284.00p 47905
11/03/2021 277.00p 284.87p 275.00p 277.00p 50425
10/03/2021 283.00p 284.80p 276.05p 277.50p 61465
09/03/2021 284.00p 288.00p 273.73p 276.50p 102460
08/03/2021 278.00p 292.00p 271.27p 272.50p 87450
05/03/2021 268.00p 273.98p 268.00p 272.00p 46620
04/03/2021 275.00p 275.00p 266.00p 271.00p 67810
03/03/2021 270.00p 273.40p 267.00p 267.50p 26525
02/03/2021 271.00p 271.00p 264.09p 266.50p 44750
01/03/2021 267.00p 274.00p 262.00p 265.50p 116680
26/02/2021 264.00p 267.40p 260.00p 263.00p 50140
25/02/2021 268.00p 281.86p 264.90p 266.50p 75225
24/02/2021 271.00p 272.00p 267.00p 267.50p 79420
23/02/2021 280.00p 280.00p 267.62p 268.00p 51670
22/02/2021 265.00p 274.80p 265.00p 268.50p 82190
19/02/2021 269.00p 276.93p 268.00p 269.00p 26285
18/02/2021 269.00p 273.00p 265.00p 267.50p 36460
17/02/2021 279.00p 279.00p 269.00p 270.50p 61305
16/02/2021 277.00p 279.49p 271.04p 271.50p 97370
15/02/2021 267.00p 276.50p 267.00p 276.50p 80315
12/02/2021 273.00p 273.00p 268.00p 268.00p 26700
11/02/2021 268.00p 274.80p 268.00p 269.50p 52145
10/02/2021 271.00p 275.60p 269.00p 269.00p 70395
09/02/2021 274.00p 276.00p 269.00p 270.00p 49620
08/02/2021 274.00p 274.00p 262.00p 264.00p 78805
05/02/2021 273.00p 273.00p 260.00p 264.00p 84760
04/02/2021 261.00p 262.14p 260.00p 261.50p 15275
03/02/2021 260.00p 273.00p 258.20p 260.00p 61590
02/02/2021 260.00p 264.00p 254.00p 257.00p 42830
01/02/2021 260.00p 260.00p 252.00p 258.50p 80135
29/01/2021 260.00p 260.00p 255.54p 256.50p 34965
28/01/2021 238.00p 260.00p 238.00p 258.50p 67370
27/01/2021 252.00p 260.90p 242.00p 249.00p 90415
26/01/2021 258.00p 261.60p 256.26p 259.00p 27520
25/01/2021 267.00p 268.00p 258.20p 260.00p 62175
22/01/2021 270.00p 270.50p 259.05p 260.00p 31585
21/01/2021 270.00p 272.00p 260.26p 261.50p 80535
20/01/2021 264.00p 270.98p 257.00p 259.50p 188980
19/01/2021 267.00p 270.00p 260.00p 260.00p 82405
18/01/2021 254.00p 266.00p 250.00p 262.50p 58405
15/01/2021 264.00p 264.00p 251.92p 252.50p 40810
14/01/2021 262.00p 262.70p 254.52p 261.50p 139450
13/01/2021 264.00p 264.00p 255.16p 262.50p 52565
12/01/2021 264.00p 264.00p 252.43p 261.50p 63675
11/01/2021 262.00p 266.92p 251.11p 262.50p 89995
08/01/2021 257.00p 261.94p 246.00p 259.00p 87605
07/01/2021 241.00p 253.65p 241.00p 252.50p 80735
06/01/2021 241.00p 256.48p 240.00p 244.00p 88925
05/01/2021 250.00p 255.00p 244.50p 246.50p 50390
04/01/2021 247.00p 258.89p 246.00p 248.50p 53675
31/12/2020 241.00p 258.00p 241.00p 249.00p 67350
30/12/2020 242.00p 253.89p 240.73p 246.00p 147565
29/12/2020 236.00p 247.92p 224.51p 239.00p 86305
24/12/2020 231.00p 234.00p 223.65p 226.50p 46480
23/12/2020 230.00p 227.80p 217.41p 220.50p 48125
22/12/2020 230.00p 230.00p 215.00p 220.50p 28980
21/12/2020 232.00p 232.00p 218.80p 224.00p 40645
18/12/2020 226.00p 229.00p 218.65p 222.50p 22150
17/12/2020 226.00p 227.34p 218.37p 221.00p 31190
16/12/2020 215.00p 224.00p 214.69p 215.50p 71975
15/12/2020 212.00p 214.90p 209.25p 214.50p 37720
14/12/2020 212.00p 213.80p 208.60p 212.50p 48865
11/12/2020 212.00p 213.28p 209.00p 212.50p 27820
10/12/2020 213.00p 216.92p 210.00p 212.50p 20740
09/12/2020 214.00p 222.00p 213.02p 217.00p 67705
08/12/2020 214.00p 219.00p 207.23p 214.50p 78325
07/12/2020 208.00p 212.97p 206.91p 212.50p 37590
04/12/2020 208.00p 213.84p 206.89p 209.50p 39225
03/12/2020 210.00p 210.77p 205.63p 210.00p 76010
02/12/2020 210.00p 214.72p 205.60p 208.00p 23510
01/12/2020 210.00p 211.50p 207.02p 211.50p 52840
30/11/2020 212.00p 213.00p 204.00p 209.00p 37780
27/11/2020 206.00p 215.65p 206.00p 210.00p 53060
26/11/2020 215.00p 215.84p 206.10p 211.00p 119785
25/11/2020 212.00p 217.88p 209.00p 211.00p 39490
24/11/2020 208.00p 211.95p 205.00p 209.50p 120075
23/11/2020 202.00p 208.00p 203.48p 204.00p 20235
20/11/2020 202.00p 207.94p 198.59p 204.00p 10585
19/11/2020 207.00p 210.00p 199.00p 201.60p 47915
18/11/2020 206.00p 208.96p 200.20p 202.40p 18710
17/11/2020 206.00p 210.00p 198.50p 201.90p 77970
16/11/2020 200.00p 206.00p 193.57p 200.20p 24315
13/11/2020 198.00p 198.00p 192.89p 197.20p 24025
12/11/2020 192.00p 197.00p 192.02p 194.00p 20915
11/11/2020 192.00p 195.20p 187.81p 192.60p 33010
10/11/2020 182.00p 192.00p 182.00p 188.60p 29020
09/11/2020 182.00p 183.00p 176.62p 183.00p 66605
06/11/2020 176.40p 180.00p 176.00p 177.40p 26550
05/11/2020 173.20p 179.28p 176.80p 178.00p 10270
04/11/2020 173.20p 179.12p 175.66p 178.00p 7500
03/11/2020 173.20p 176.00p 173.20p 176.00p 1790
02/11/2020 175.20p 178.28p 173.27p 175.60p 22470
30/10/2020 177.20p 179.12p 173.35p 177.00p 12765
29/10/2020 177.20p 179.60p 173.33p 177.00p 25715
28/10/2020 176.00p 176.00p 173.34p 175.40p 20450
27/10/2020 174.80p 176.64p 174.72p 176.20p 24805
26/10/2020 174.80p 176.24p 170.04p 176.00p 38095
23/10/2020 175.20p 176.82p 168.80p 176.20p 56500
22/10/2020 169.60p 176.15p 169.20p 176.00p 29930
21/10/2020 169.20p 175.10p 169.20p 173.60p 51595
20/10/2020 174.80p 175.80p 169.00p 175.80p 32650
19/10/2020 172.40p 175.40p 167.20p 175.40p 12925
16/10/2020 172.40p 172.40p 167.60p 172.20p 31600
15/10/2020 172.80p 174.80p 167.60p 174.80p 7455
14/10/2020 172.80p 175.80p 170.00p 175.80p 25680
13/10/2020 168.40p 175.65p 167.20p 173.80p 95950
12/10/2020 172.00p 176.69p 166.12p 174.40p 38940
09/10/2020 172.00p 176.00p 173.20p 176.00p 8775
08/10/2020 172.00p 178.56p 170.57p 176.00p 157955
07/10/2020 170.40p 175.08p 170.40p 172.40p 16455
06/10/2020 175.20p 173.20p 168.12p 173.20p 18605
05/10/2020 175.20p 175.20p 170.26p 173.20p 50915
02/10/2020 173.20p 174.00p 168.00p 173.80p 5755
01/10/2020 173.20p 175.60p 173.20p 175.60p 25585
30/09/2020 169.60p 173.75p 167.60p 173.20p 73820
29/09/2020 174.40p 173.80p 168.42p 173.80p 9415
28/09/2020 174.40p 180.00p 169.20p 174.60p 23970
25/09/2020 172.00p 175.42p 170.40p 174.20p 27265
24/09/2020 170.80p 173.10p 170.80p 172.60p 6140
23/09/2020 175.20p 176.00p 172.40p 174.20p 27050
22/09/2020 175.20p 175.60p 166.80p 174.80p 33865
21/09/2020 177.20p 172.60p 166.00p 172.60p 20345
18/09/2020 177.20p 177.20p 168.80p 174.00p 93200
17/09/2020 177.60p 174.93p 168.80p 174.80p 7040
16/09/2020 177.60p 177.60p 173.60p 176.20p 20060
15/09/2020 177.20p 177.20p 172.40p 175.80p 29555
14/09/2020 177.20p 177.20p 168.84p 175.00p 33345
11/09/2020 177.20p 177.20p 171.50p 174.80p 3590
10/09/2020 170.00p 176.43p 165.60p 175.80p 15135
09/09/2020 170.00p 174.80p 166.00p 174.80p 6510
08/09/2020 174.40p 176.00p 172.00p 174.80p 38365
07/09/2020 170.80p 176.41p 170.00p 173.80p 10730
04/09/2020 170.80p 174.67p 170.80p 171.60p 24720
03/09/2020 176.00p 176.00p 170.36p 174.80p 11640
02/09/2020 165.60p 177.20p 165.60p 174.20p 14515
01/09/2020 175.60p 177.60p 165.16p 174.00p 37225
28/08/2020 172.00p 174.45p 168.17p 173.00p 31265
27/08/2020 175.60p 175.60p 170.92p 172.80p 10500
26/08/2020 170.80p 174.97p 166.96p 174.40p 5360
25/08/2020 170.80p 173.40p 167.82p 173.40p 54820
24/08/2020 166.00p 173.00p 166.00p 171.80p 11870
21/08/2020 166.00p 171.81p 166.00p 170.60p 31615
20/08/2020 168.00p 172.22p 166.09p 169.00p 92825
19/08/2020 168.00p 173.68p 166.32p 172.40p 21130
18/08/2020 168.00p 173.00p 165.00p 171.40p 30030
17/08/2020 168.00p 173.27p 164.12p 172.20p 46820
14/08/2020 164.00p 169.83p 164.08p 169.00p 14245
13/08/2020 164.00p 169.40p 167.80p 167.80p 20800
12/08/2020 164.00p 170.63p 164.00p 167.80p 43360
11/08/2020 164.00p 170.76p 163.44p 167.80p 18925
10/08/2020 164.00p 169.05p 164.64p 167.80p 20620
07/08/2020 164.00p 173.27p 164.00p 167.80p 26130
06/08/2020 175.20p 174.29p 165.00p 170.40p 32085
05/08/2020 175.20p 174.32p 165.02p 170.20p 21445
04/08/2020 175.20p 174.38p 165.02p 170.20p 20110
03/08/2020 175.20p 174.51p 165.00p 170.20p 23195
31/07/2020 175.20p 174.54p 166.71p 170.20p 150495
30/07/2020 175.20p 175.60p 165.88p 168.40p 66195
29/07/2020 169.60p 174.88p 166.96p 170.80p 37720
28/07/2020 169.60p 175.10p 166.00p 169.00p 68175
27/07/2020 163.20p 169.26p 164.52p 165.60p 92245
24/07/2020 163.20p 167.45p 163.20p 164.40p 57950
23/07/2020 160.80p 167.20p 159.20p 163.80p 20130
22/07/2020 160.80p 166.17p 159.20p 160.40p 28315
21/07/2020 160.80p 166.65p 159.61p 160.80p 46345
20/07/2020 162.80p 163.03p 159.20p 160.00p 57435
17/07/2020 165.60p 165.00p 159.20p 165.00p 16735
16/07/2020 165.60p 165.40p 159.20p 165.40p 25655
15/07/2020 165.60p 166.00p 163.94p 166.00p 3900
14/07/2020 165.60p 166.74p 160.82p 166.20p 16040
13/07/2020 169.60p 168.51p 160.88p 167.00p 22875
10/07/2020 169.60p 167.68p 164.49p 166.00p 16640
09/07/2020 169.60p 167.78p 164.13p 166.00p 3805
08/07/2020 169.60p 170.00p 164.17p 164.80p 36470
07/07/2020 160.40p 169.53p 158.00p 166.80p 71545
06/07/2020 168.40p 169.55p 162.65p 166.40p 20235
03/07/2020 168.40p 168.40p 162.07p 164.40p 30160
02/07/2020 165.60p 168.00p 164.00p 166.20p 59405
01/07/2020 163.60p 166.00p 160.56p 162.80p 131780
30/06/2020 163.20p 163.54p 160.60p 162.00p 78340
29/06/2020 162.80p 165.19p 161.22p 162.60p 261585
26/06/2020 154.00p 162.80p 158.41p 161.40p 84965
25/06/2020 154.00p 161.77p 154.00p 160.80p 35235
24/06/2020 159.20p 160.90p 158.41p 160.80p 18895
23/06/2020 161.60p 162.29p 154.02p 161.60p 24455
22/06/2020 161.60p 162.40p 154.00p 161.40p 86015
19/06/2020 158.00p 161.71p 153.78p 159.40p 17325
18/06/2020 154.00p 158.80p 154.00p 158.80p 19595
17/06/2020 154.00p 161.72p 154.00p 159.20p 4355
16/06/2020 154.00p 162.13p 156.20p 159.60p 2580
15/06/2020 154.00p 157.88p 153.21p 156.20p 38450
12/06/2020 154.80p 160.66p 154.42p 159.40p 12160
11/06/2020 158.40p 160.60p 155.20p 160.60p 100630
10/06/2020 163.60p 165.00p 159.35p 165.00p 43000
09/06/2020 163.60p 165.16p 159.95p 163.20p 20645
08/06/2020 161.60p 163.68p 159.28p 163.00p 26695
05/06/2020 160.80p 163.63p 159.04p 162.60p 98400
04/06/2020 157.60p 163.03p 161.29p 162.80p 2085
03/06/2020 157.60p 163.20p 153.52p 162.80p 33040
02/06/2020 152.40p 157.39p 152.00p 156.40p 27300

*Close Price adjusted for both dividends and splits