227.00p-4.00 (-1.73%)19 Feb 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Henderson Opportunities Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 31, 2025223.00p227.00p222.00p223.00p36,161
Jan 30, 2025224.00p224.00p219.20p221.00p54,871
Jan 29, 2025221.00p224.00p218.00p224.00p251,689
Jan 28, 2025219.00p221.00p216.35p218.50p12,087
Jan 27, 2025219.00p221.00p216.00p217.00p15,688
Jan 24, 2025223.00p224.00p217.95p222.00p123,170
Jan 23, 2025217.00p224.00p217.00p224.00p6,512,384
Jan 22, 2025218.00p222.00p217.00p219.00p55,601
Jan 21, 2025217.00p220.52p213.55p218.00p105,904
Jan 20, 2025214.26p219.74p214.23p215.00p63,947
Jan 17, 2025222.00p222.75p214.40p219.50p134,040
Jan 16, 2025222.00p223.00p214.35p223.00p105,382
Jan 15, 2025214.00p222.00p210.00p220.50p218,805
Jan 14, 2025215.00p217.00p209.55p217.00p505,977
Jan 13, 2025230.00p230.01p206.40p214.50p1,630,742
Jan 10, 2025233.00p236.00p230.00p234.00p333,400
Jan 9, 2025234.00p237.00p230.00p236.00p281,525
Jan 8, 2025234.00p235.00p230.00p233.50p329,441
Jan 7, 2025234.00p237.74p230.80p233.00p221,919
Jan 6, 2025234.00p238.00p230.68p237.00p170,304
Jan 3, 2025230.00p236.12p230.00p235.00p774,488
Jan 2, 2025230.00p237.00p230.00p235.00p168,904
Dec 31, 2024238.00p240.00p229.15p232.50p50,152
Dec 30, 2024228.00p236.00p228.00p236.00p208,529
Dec 27, 2024231.00p236.00p228.00p230.50p45,082
Dec 24, 2024234.09p234.09p227.00p232.00p12,623
Dec 23, 2024230.00p233.00p226.00p233.00p242,872
Dec 20, 2024229.00p232.82p226.25p229.00p205,958
Dec 19, 2024227.00p233.00p225.64p231.50p274,543
Dec 18, 2024230.00p237.00p230.00p233.00p60,484
Dec 17, 2024234.00p237.00p232.22p235.00p65,771
Dec 16, 2024235.00p239.00p233.96p235.00p236,552
Dec 13, 2024237.00p239.00p233.05p237.00p108,439
Dec 12, 2024237.00p237.96p234.02p237.00p581,273
Dec 11, 2024236.00p238.00p232.82p238.50p164,872
Dec 10, 2024231.00p239.00p229.78p239.00p148,303
Dec 9, 2024231.00p236.00p231.00p236.00p52,071
Dec 6, 2024232.00p239.00p229.75p232.00p17,038
Dec 5, 2024231.00p234.70p230.15p233.00p16,866
Dec 4, 2024226.00p235.00p226.00p231.00p151,774
Dec 3, 2024225.00p232.00p225.00p230.00p476,175
Dec 2, 2024228.00p230.11p225.24p227.00p248,958
Nov 29, 2024224.00p229.12p223.49p226.50p29,107
Nov 28, 2024225.00p229.23p222.00p225.50p4,191
Nov 27, 2024226.00p226.00p224.18p226.00p54,730
Nov 26, 2024226.00p227.44p223.50p226.50p64,506
Nov 25, 2024215.00p228.00p214.00p226.00p172,432
Nov 22, 2024216.28p219.65p216.28p216.00p47,431
Nov 21, 2024220.00p220.00p215.45p220.00p28,326
Nov 20, 2024216.00p220.00p214.75p217.00p63,186
Showing 1 to 50 of 255
January
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
January
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00