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
01/06/2020 148.80p 155.72p 147.84p 154.00p 24245
29/05/2020 148.80p 150.77p 144.40p 150.20p 19385
28/05/2020 145.60p 149.35p 144.86p 148.00p 57090
27/05/2020 145.60p 148.11p 142.74p 145.60p 80025
26/05/2020 146.80p 147.22p 141.48p 145.60p 52185
22/05/2020 141.20p 145.20p 134.96p 144.00p 46695
21/05/2020 143.60p 145.39p 141.38p 143.60p 126325
20/05/2020 139.60p 146.66p 141.21p 144.60p 13535
19/05/2020 139.60p 147.81p 141.26p 144.40p 16460
18/05/2020 139.60p 145.60p 139.17p 145.00p 33080
15/05/2020 136.80p 143.12p 135.54p 141.00p 9065
14/05/2020 136.80p 142.66p 135.75p 139.80p 57530
13/05/2020 143.60p 144.62p 134.00p 142.40p 31840
12/05/2020 146.00p 146.00p 144.25p 144.80p 31390
11/05/2020 144.40p 145.95p 138.84p 142.80p 84400
07/05/2020 140.00p 144.56p 138.87p 142.20p 51125
06/05/2020 140.00p 144.35p 136.50p 140.60p 36710
05/05/2020 140.00p 142.60p 134.75p 142.60p 44415
04/05/2020 138.00p 139.36p 132.42p 138.40p 37925
01/05/2020 140.00p 145.35p 137.76p 144.40p 29195
30/04/2020 144.40p 152.24p 143.00p 148.00p 23315
29/04/2020 149.60p 152.00p 146.00p 149.20p 11825
28/04/2020 149.60p 152.56p 146.40p 152.40p 13655
27/04/2020 149.60p 153.17p 146.00p 151.80p 21110
24/04/2020 152.00p 151.50p 151.00p 151.00p 12315
23/04/2020 152.00p 157.95p 146.60p 153.20p 33780
22/04/2020 154.00p 158.21p 146.90p 154.40p 20730
21/04/2020 154.00p 156.09p 146.06p 151.80p 72775
20/04/2020 144.00p 156.00p 142.17p 150.20p 73845
17/04/2020 144.00p 145.20p 138.30p 141.80p 23815
16/04/2020 144.00p 144.00p 139.02p 141.20p 21450
15/04/2020 144.00p 143.03p 135.31p 139.60p 93130
14/04/2020 144.00p 144.00p 135.20p 139.60p 42415
09/04/2020 139.60p 144.00p 137.45p 140.80p 37945
08/04/2020 133.20p 136.76p 127.63p 135.00p 24650
07/04/2020 133.20p 137.60p 131.19p 135.40p 82150
06/04/2020 133.20p 137.60p 126.54p 132.40p 30345
03/04/2020 131.60p 131.49p 123.06p 126.80p 77210
02/04/2020 131.60p 131.60p 124.94p 127.00p 13550
01/04/2020 124.40p 128.80p 122.40p 124.40p 7170
31/03/2020 124.40p 129.60p 122.09p 126.60p 127275
30/03/2020 118.40p 124.00p 116.80p 124.00p 48140
27/03/2020 110.00p 120.40p 108.51p 120.40p 91575
26/03/2020 106.80p 116.80p 104.69p 112.60p 148045
25/03/2020 110.00p 113.48p 102.03p 110.20p 120200
24/03/2020 110.00p 111.39p 100.03p 110.00p 63765
23/03/2020 110.00p 112.34p 100.03p 106.40p 38685
20/03/2020 118.00p 122.27p 107.75p 113.40p 51810
19/03/2020 111.60p 115.80p 105.60p 109.80p 79460
18/03/2020 120.00p 126.84p 111.60p 116.80p 25285
17/03/2020 128.00p 138.00p 126.00p 128.00p 41585
16/03/2020 144.40p 144.40p 127.20p 133.80p 58385
13/03/2020 164.00p 165.28p 150.00p 157.00p 33725
12/03/2020 167.20p 169.43p 158.00p 166.60p 80455
11/03/2020 167.60p 174.64p 167.60p 171.00p 9880
10/03/2020 170.80p 174.31p 169.10p 171.00p 57585
09/03/2020 172.40p 176.69p 164.00p 166.40p 109505
06/03/2020 180.40p 187.79p 178.00p 181.20p 124885
05/03/2020 186.40p 191.20p 182.75p 186.40p 194865
04/03/2020 184.00p 188.22p 183.78p 186.40p 83890
03/03/2020 183.60p 185.42p 180.40p 183.20p 82895
02/03/2020 184.80p 186.00p 179.33p 181.80p 205715
28/02/2020 184.00p 186.86p 177.77p 181.40p 73840
27/02/2020 193.20p 197.64p 187.20p 190.00p 68590
26/02/2020 194.80p 198.88p 192.00p 196.80p 56080
25/02/2020 209.00p 209.00p 200.00p 202.00p 118555
24/02/2020 211.00p 215.60p 206.00p 209.50p 32875
21/02/2020 213.00p 215.00p 211.62p 213.00p 20570
20/02/2020 218.00p 219.00p 213.00p 216.00p 14925
19/02/2020 216.00p 221.34p 216.00p 218.50p 28210
18/02/2020 217.00p 222.00p 215.21p 219.50p 32780
17/02/2020 217.00p 224.00p 216.52p 220.00p 47955
14/02/2020 218.00p 221.48p 216.00p 219.00p 53310
13/02/2020 222.00p 224.00p 217.00p 222.00p 50615
12/02/2020 221.00p 221.00p 216.55p 219.00p 32760
11/02/2020 212.00p 217.56p 211.39p 215.00p 30425
10/02/2020 211.00p 215.00p 211.00p 215.00p 41180
07/02/2020 211.00p 216.00p 211.00p 216.00p 12155
06/02/2020 212.00p 216.68p 212.00p 215.00p 7805
05/02/2020 217.00p 214.68p 213.50p 213.50p 16190
04/02/2020 217.00p 217.00p 209.07p 213.00p 26305
03/02/2020 209.00p 214.40p 208.00p 211.50p 60010
31/01/2020 211.00p 213.50p 211.00p 213.50p 29670
30/01/2020 212.00p 215.00p 210.25p 213.50p 30670
29/01/2020 214.00p 217.90p 211.00p 214.50p 51815
28/01/2020 212.00p 215.50p 211.01p 215.50p 21715
27/01/2020 212.00p 215.50p 210.00p 213.50p 24970
24/01/2020 214.00p 216.50p 211.04p 216.50p 16925
23/01/2020 211.00p 214.50p 211.00p 214.00p 22340
22/01/2020 212.00p 214.50p 212.00p 214.50p 8335
21/01/2020 214.00p 216.45p 211.00p 211.00p 89955
20/01/2020 222.00p 222.00p 215.00p 215.00p 45200
17/01/2020 221.00p 220.09p 216.00p 219.00p 15120
16/01/2020 221.00p 220.13p 216.00p 219.00p 25160
15/01/2020 221.00p 220.13p 218.12p 218.50p 4280
14/01/2020 221.00p 222.34p 217.16p 218.00p 34590
13/01/2020 221.00p 222.44p 217.44p 221.00p 38620
10/01/2020 219.00p 221.00p 218.00p 221.00p 16845
09/01/2020 217.00p 219.00p 213.45p 219.00p 30180
08/01/2020 216.00p 217.00p 212.45p 217.00p 40185
07/01/2020 214.00p 216.00p 211.40p 216.00p 50635
06/01/2020 221.00p 221.00p 213.70p 221.00p 19815
03/01/2020 212.00p 218.65p 211.00p 211.00p 29650
02/01/2020 213.00p 218.23p 212.00p 215.50p 42585
31/12/2019 222.00p 222.00p 216.19p 222.00p 15180
30/12/2019 214.00p 215.26p 212.00p 212.00p 33205
27/12/2019 214.00p 218.00p 213.00p 213.00p 27170
24/12/2019 214.00p 217.15p 214.00p 214.00p 6295
23/12/2019 216.00p 218.00p 213.00p 213.00p 14035
20/12/2019 215.00p 215.35p 213.21p 214.50p 18325
19/12/2019 213.00p 215.80p 213.00p 213.00p 29455
18/12/2019 214.00p 217.13p 213.00p 213.00p 40630
17/12/2019 220.00p 226.00p 214.00p 214.00p 129130
16/12/2019 210.00p 220.00p 205.58p 220.00p 333700
13/12/2019 204.00p 213.00p 182.80p 208.00p 177080
12/12/2019 199.20p 199.20p 196.86p 197.80p 16350
11/12/2019 196.00p 198.60p 196.00p 196.00p 13335
10/12/2019 200.00p 200.00p 196.35p 200.00p 35715
09/12/2019 198.00p 198.49p 196.35p 197.80p 9875
06/12/2019 196.40p 197.93p 194.58p 196.20p 44340
05/12/2019 196.40p 197.24p 194.76p 196.20p 11010
04/12/2019 196.40p 196.93p 194.40p 196.00p 19545
03/12/2019 194.40p 197.32p 194.60p 194.60p 15140
02/12/2019 194.40p 199.26p 196.62p 198.20p 18330
29/11/2019 194.40p 199.28p 197.20p 197.20p 18470
28/11/2019 194.40p 199.39p 197.12p 198.20p 17380
27/11/2019 194.40p 199.39p 197.08p 198.20p 39820
26/11/2019 194.40p 199.45p 195.44p 197.00p 51570
25/11/2019 194.40p 198.19p 193.92p 196.40p 44350
22/11/2019 192.00p 194.26p 188.58p 192.80p 46315
21/11/2019 188.80p 191.60p 188.95p 190.20p 11270
20/11/2019 188.80p 191.45p 188.80p 190.00p 21505
19/11/2019 188.80p 191.62p 186.84p 190.80p 24695
18/11/2019 188.80p 190.40p 187.60p 190.40p 34260
15/11/2019 186.71p 187.80p 186.54p 187.80p 55280
14/11/2019 186.71p 187.80p 186.54p 187.80p 31975
13/11/2019 186.71p 188.50p 186.68p 187.80p 21235
12/11/2019 186.71p 188.47p 186.68p 187.80p 39200
11/11/2019 189.10p 189.10p 186.40p 187.80p 35685
08/11/2019 187.12p 189.20p 187.12p 188.40p 11095
07/11/2019 189.24p 189.24p 186.95p 188.20p 12850
06/11/2019 188.11p 188.20p 186.76p 188.20p 28100
05/11/2019 188.11p 188.20p 186.95p 188.20p 34670
04/11/2019 185.20p 188.80p 184.80p 188.20p 26680
01/11/2019 186.32p 186.32p 185.12p 185.20p 1575
31/10/2019 184.80p 186.40p 184.80p 186.40p 22650
30/10/2019 185.29p 186.40p 185.15p 186.40p 30460
29/10/2019 185.73p 187.36p 185.20p 186.40p 19355
28/10/2019 185.73p 187.97p 185.73p 186.40p 20620
25/10/2019 186.77p 186.77p 184.71p 186.20p 21930
24/10/2019 184.93p 186.85p 184.93p 185.80p 11110
23/10/2019 184.90p 185.60p 184.81p 185.60p 9450
22/10/2019 184.28p 186.79p 184.17p 185.60p 13340
21/10/2019 184.00p 186.76p 183.40p 185.20p 219955
18/10/2019 184.03p 186.75p 184.03p 185.00p 6170
17/10/2019 185.20p 185.80p 182.03p 185.00p 51055
16/10/2019 182.00p 184.59p 182.00p 183.00p 19995
15/10/2019 182.80p 185.20p 179.60p 183.00p 41390
14/10/2019 180.39p 183.72p 178.80p 180.60p 42915
11/10/2019 181.40p 182.76p 179.00p 180.80p 47505
10/10/2019 181.68p 181.68p 179.01p 180.60p 14820
09/10/2019 178.40p 181.76p 178.40p 180.40p 31720
08/10/2019 180.80p 181.68p 180.09p 180.40p 20870
07/10/2019 182.49p 182.49p 181.02p 181.80p 43115
04/10/2019 183.50p 183.50p 182.60p 182.60p 5835
03/10/2019 181.06p 183.10p 180.99p 182.00p 17910
02/10/2019 180.99p 183.10p 180.99p 182.40p 5790
01/10/2019 183.10p 184.20p 180.98p 182.40p 29565
30/09/2019 181.35p 184.04p 181.32p 182.60p 36785
27/09/2019 183.14p 183.14p 180.80p 182.60p 28015
26/09/2019 180.81p 182.60p 180.81p 182.60p 3400
25/09/2019 182.88p 182.88p 181.29p 182.40p 1580
24/09/2019 181.45p 184.40p 181.29p 182.40p 49630
23/09/2019 183.85p 183.85p 181.70p 182.60p 18445
20/09/2019 181.20p 183.97p 181.20p 183.00p 56860
19/09/2019 183.50p 183.93p 181.77p 183.00p 12655
18/09/2019 181.74p 183.97p 181.66p 182.60p 34830
17/09/2019 181.74p 183.85p 181.63p 182.60p 11525
16/09/2019 183.43p 184.00p 181.74p 182.60p 13635
13/09/2019 184.40p 184.40p 181.70p 183.60p 7380
12/09/2019 183.32p 183.32p 182.40p 182.40p 160
11/09/2019 181.26p 183.24p 181.26p 182.60p 14010
10/09/2019 182.80p 183.20p 180.54p 181.20p 10315
09/09/2019 181.60p 182.00p 180.68p 181.60p 5725
06/09/2019 181.60p 182.40p 181.20p 182.40p 16495
05/09/2019 180.40p 180.80p 178.94p 180.80p 18160
04/09/2019 176.64p 179.20p 176.64p 179.20p 26000
03/09/2019 178.00p 178.53p 176.08p 177.60p 52670
02/09/2019 176.00p 177.96p 174.72p 176.00p 33280
30/08/2019 174.76p 176.08p 174.72p 176.00p 16820
29/08/2019 176.00p 177.00p 175.91p 176.00p 50660
28/08/2019 176.08p 176.08p 174.72p 176.00p 43760
27/08/2019 174.00p 178.00p 174.00p 176.00p 29620
23/08/2019 174.00p 175.96p 171.20p 171.20p 24920
22/08/2019 176.80p 180.00p 174.40p 176.00p 50150
21/08/2019 179.60p 181.20p 176.64p 176.80p 53875
20/08/2019 177.64p 178.02p 177.40p 177.40p 22350
19/08/2019 178.00p 188.40p 175.40p 179.40p 20210
16/08/2019 175.20p 176.40p 173.60p 173.60p 18600
15/08/2019 178.00p 179.80p 175.20p 176.40p 25865

*Close Price adjusted for both dividends and splits