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
14/08/2019 182.00p 184.20p 180.00p 180.20p 22760
13/08/2019 183.20p 184.80p 183.20p 184.80p 9615
12/08/2019 183.20p 184.86p 182.52p 184.80p 21085
09/08/2019 182.80p 185.46p 182.80p 184.60p 25500
08/08/2019 184.80p 186.28p 184.00p 184.00p 73290
07/08/2019 184.80p 185.48p 182.80p 184.80p 49620
06/08/2019 184.11p 185.44p 184.04p 184.80p 23215
05/08/2019 193.60p 196.59p 185.20p 187.00p 55625
02/08/2019 193.64p 196.60p 193.24p 195.40p 12125
01/08/2019 197.60p 197.60p 193.60p 195.40p 34380
31/07/2019 192.46p 196.82p 192.46p 196.00p 21450
30/07/2019 196.40p 197.74p 196.40p 196.60p 34760
29/07/2019 196.40p 198.00p 194.84p 198.00p 62405
26/07/2019 196.11p 196.41p 194.03p 196.20p 43895
25/07/2019 194.56p 196.01p 193.61p 195.20p 50640
24/07/2019 192.80p 205.00p 190.82p 194.80p 59515
23/07/2019 190.40p 193.00p 190.00p 193.00p 29305
22/07/2019 193.20p 193.86p 191.91p 192.40p 41135
19/07/2019 192.80p 194.20p 192.80p 194.20p 15580
18/07/2019 192.80p 194.20p 192.80p 194.20p 21895
17/07/2019 194.50p 195.40p 192.80p 195.40p 15655
16/07/2019 194.52p 195.42p 192.80p 195.40p 25785
15/07/2019 193.20p 194.80p 192.99p 194.80p 28350
12/07/2019 193.20p 194.80p 192.80p 194.80p 13625
11/07/2019 194.80p 196.80p 193.56p 194.80p 31635
10/07/2019 195.12p 195.60p 193.60p 195.60p 8370
09/07/2019 196.00p 196.80p 193.60p 195.40p 46735
08/07/2019 198.00p 199.32p 196.80p 197.80p 40325
05/07/2019 201.00p 203.00p 198.00p 198.00p 36880
04/07/2019 202.10p 203.03p 199.20p 202.60p 7750
03/07/2019 203.22p 203.22p 198.03p 200.60p 46090
02/07/2019 205.00p 201.80p 200.60p 200.60p 0
01/07/2019 205.00p 205.30p 199.60p 201.80p 29600
28/06/2019 200.00p 201.60p 199.20p 201.60p 23305
27/06/2019 200.46p 200.60p 198.32p 200.60p 29245
26/06/2019 199.60p 200.60p 199.23p 200.60p 3185
25/06/2019 200.41p 202.30p 199.24p 202.30p 8840
24/06/2019 200.91p 200.91p 198.70p 200.60p 9010
21/06/2019 202.00p 203.25p 200.00p 200.80p 34765
20/06/2019 205.00p 205.00p 201.00p 203.00p 13125
19/06/2019 202.00p 203.50p 201.00p 203.50p 72540
18/06/2019 202.00p 204.00p 201.20p 204.00p 6750
17/06/2019 203.10p 205.05p 201.00p 203.50p 20925
14/06/2019 203.10p 206.46p 203.10p 205.00p 24290
13/06/2019 205.00p 206.00p 199.60p 204.00p 26025
12/06/2019 200.00p 205.00p 199.20p 202.50p 20550
11/06/2019 200.00p 207.00p 199.20p 207.00p 33370
10/06/2019 200.00p 204.85p 198.99p 202.80p 63735
07/06/2019 199.60p 202.10p 199.20p 202.10p 21805
06/06/2019 198.40p 201.70p 198.40p 201.70p 20630
05/06/2019 200.00p 203.26p 198.40p 201.20p 40910
04/06/2019 199.78p 203.14p 199.20p 202.10p 67150
03/06/2019 203.00p 203.45p 199.20p 202.10p 25340
31/05/2019 199.78p 203.43p 199.78p 202.60p 5375
30/05/2019 202.00p 205.11p 200.30p 203.30p 26365
29/05/2019 204.89p 204.89p 199.95p 202.60p 29330
28/05/2019 205.50p 205.50p 204.00p 205.00p 15965
24/05/2019 205.50p 205.50p 201.66p 203.50p 23295
23/05/2019 207.00p 207.00p 202.50p 204.00p 22300
22/05/2019 207.00p 207.00p 201.00p 204.50p 11110
21/05/2019 205.14p 205.14p 204.00p 204.00p 10875
20/05/2019 202.00p 207.00p 201.66p 204.00p 25130
17/05/2019 205.20p 205.20p 204.00p 204.00p 77035
16/05/2019 201.00p 205.20p 201.00p 204.00p 4725
15/05/2019 206.00p 206.00p 202.00p 203.50p 22795
14/05/2019 205.00p 206.00p 201.00p 203.50p 39535
13/05/2019 205.00p 206.00p 200.00p 203.00p 33870
10/05/2019 205.00p 206.00p 204.54p 206.00p 10570
09/05/2019 201.00p 206.96p 201.00p 204.00p 35390
08/05/2019 201.00p 206.10p 201.00p 205.50p 39760
07/05/2019 202.00p 206.00p 202.00p 205.00p 32105
03/05/2019 203.00p 206.00p 201.73p 203.50p 40190
02/05/2019 201.41p 202.58p 200.70p 200.70p 12705
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

*Close Price adjusted for both dividends and splits