LSE - Delayed Quote GBp

Henderson Opportunities Ord (HOT.L)

Compare
237.00 0.00 (0.00%)
At close: 5:16:10 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 233.10 239.00 233.05 237.00 237.00 64,839
Dec 12, 2024 237.00 237.96 234.02 237.00 237.00 581,273
Dec 11, 2024 236.00 238.00 232.82 238.50 238.50 164,872
Dec 10, 2024 231.00 239.00 229.78 239.00 239.00 148,303
Dec 9, 2024 231.00 236.00 231.00 236.00 236.00 52,071
Dec 6, 2024 232.00 239.00 229.75 232.00 232.00 17,038
Dec 5, 2024 231.00 234.70 230.15 233.00 233.00 16,866
Dec 4, 2024 226.00 235.00 226.00 231.00 231.00 151,774
Dec 3, 2024 225.00 232.00 225.00 230.00 230.00 476,175
Dec 2, 2024 228.00 230.11 225.24 227.00 227.00 248,958
Nov 29, 2024 224.00 229.12 223.49 226.50 226.50 29,107
Nov 28, 2024 225.00 229.23 222.00 225.50 225.50 4,191
Nov 27, 2024 226.00 226.00 224.18 226.00 226.00 54,730
Nov 26, 2024 226.00 227.44 223.50 226.50 226.50 64,506
Nov 25, 2024 215.00 228.00 214.00 226.00 226.00 172,432
Nov 22, 2024 216.28 219.65 216.28 216.00 216.00 47,431
Nov 21, 2024 220.00 220.00 215.45 220.00 220.00 28,326
Nov 20, 2024 216.00 220.00 214.75 217.00 217.00 63,186
Nov 19, 2024 214.57 220.00 214.57 216.50 216.50 87,411
Nov 18, 2024 220.00 220.00 214.12 220.00 220.00 5,620
Nov 15, 2024 220.00 220.00 214.54 216.50 216.50 84,773
Nov 14, 2024 0.02 Dividend
Nov 14, 2024 218.00 222.00 213.00 222.00 222.00 32,338
Nov 13, 2024 220.00 220.00 215.41 218.50 218.49 17,047
Nov 12, 2024 220.00 220.00 215.30 216.50 216.49 11,059
Nov 11, 2024 220.00 220.00 215.17 220.00 219.98 15,816
Nov 8, 2024 216.00 220.00 211.60 217.00 216.99 86,287
Nov 7, 2024 217.00 217.00 213.48 215.00 214.99 22,473
Nov 6, 2024 217.00 217.00 208.19 213.00 212.99 55,565
Nov 5, 2024 217.00 217.00 210.25 215.00 214.99 56,234
Nov 4, 2024 216.00 216.00 210.10 211.50 211.49 128,546
Nov 1, 2024 213.00 218.00 212.05 218.00 217.99 38,327
Oct 31, 2024 217.00 217.00 210.00 212.00 211.99 70,435
Oct 30, 2024 207.00 214.90 207.00 214.00 213.99 7,729
Oct 29, 2024 208.00 213.00 207.00 211.00 210.99 69,723
Oct 28, 2024 214.00 214.00 208.00 212.00 211.99 301,922
Oct 25, 2024 214.00 215.00 207.42 212.00 211.99 16,130
Oct 24, 2024 214.00 214.00 207.35 214.00 213.99 29,513
Oct 23, 2024 212.00 215.00 207.00 210.50 210.49 199,787
Oct 22, 2024 212.00 212.00 208.00 212.00 211.99 12,137
Oct 21, 2024 213.00 216.00 208.01 212.00 211.99 32,321
Oct 18, 2024 208.08 216.00 208.00 212.00 211.99 90,614
Oct 17, 2024 211.00 215.00 208.00 210.00 209.99 85,407
Oct 16, 2024 211.00 213.72 210.99 213.50 213.49 11,932
Oct 15, 2024 211.00 218.00 210.50 213.00 212.99 22,194
Oct 14, 2024 218.00 219.00 211.61 214.50 214.49 109,558
Oct 11, 2024 215.00 219.00 212.30 217.00 216.99 65,471
Oct 10, 2024 213.00 217.00 213.00 213.00 212.99 7,359
Oct 9, 2024 219.00 219.00 213.00 213.00 212.99 62,861
Oct 8, 2024 219.00 220.00 213.60 220.00 219.98 25,677
Oct 7, 2024 213.00 220.00 213.00 220.00 219.98 207,672
Oct 4, 2024 213.00 219.00 211.40 214.50 214.49 11,093
Oct 3, 2024 214.00 216.25 212.13 213.50 213.49 27,642
Oct 2, 2024 217.00 217.00 213.50 215.00 214.99 11,231
Oct 1, 2024 216.00 218.88 215.00 216.00 215.99 48,832
Sep 30, 2024 214.72 220.00 214.72 215.50 215.49 19,695
Sep 27, 2024 217.00 219.00 210.50 219.00 218.98 10,838
Sep 26, 2024 215.00 216.00 213.15 214.50 214.49 3,891
Sep 25, 2024 208.00 216.00 208.00 210.50 210.49 58,702
Sep 24, 2024 216.00 216.00 209.00 216.00 215.99 55,259
Sep 23, 2024 214.00 216.00 209.05 212.00 211.99 61,636
Sep 20, 2024 214.00 217.00 209.05 217.00 216.99 21,550
Sep 19, 2024 211.00 215.00 207.50 214.50 214.49 18,517
Sep 18, 2024 207.40 210.10 207.40 208.50 208.49 1,060
Sep 17, 2024 209.00 210.33 207.00 209.00 208.99 26,305
Sep 16, 2024 209.00 209.00 205.88 209.00 208.99 39,225
Sep 13, 2024 210.00 211.00 206.00 210.00 209.99 15,622
Sep 12, 2024 210.00 210.00 204.00 207.00 206.99 77,679
Sep 11, 2024 206.00 211.00 204.01 211.00 210.99 19,795
Sep 10, 2024 208.00 211.24 206.00 211.00 210.99 48,121
Sep 9, 2024 210.00 214.00 209.00 211.00 210.99 30,618
Sep 6, 2024 210.00 214.00 206.00 207.50 207.49 95,563
Sep 5, 2024 214.00 218.00 211.01 214.00 213.99 7,047
Sep 4, 2024 214.78 214.78 214.78 213.00 212.99 520
Sep 3, 2024 215.00 221.00 215.00 217.00 216.99 2,955
Sep 2, 2024 216.00 223.00 215.00 217.50 217.49 32,842
Aug 30, 2024 219.80 221.00 215.20 216.50 216.49 29,841
Aug 29, 2024 223.00 223.00 215.00 218.00 217.99 34,744
Aug 28, 2024 220.00 223.00 220.00 218.00 217.99 490
Aug 27, 2024 215.00 224.00 215.00 221.00 220.98 38,106
Aug 23, 2024 222.00 222.00 215.02 218.00 217.99 8,902
Aug 22, 2024 215.00 216.00 214.00 214.00 213.99 11,768
Aug 21, 2024 220.00 220.00 218.80 217.00 216.99 2,032
Aug 20, 2024 217.00 217.00 212.02 217.50 217.49 8,024
Aug 19, 2024 214.00 218.00 210.00 217.00 216.99 44,977
Aug 16, 2024 214.00 219.00 213.30 214.00 213.99 27,439
Aug 15, 2024 0.02 Dividend
Aug 15, 2024 216.00 218.00 210.00 215.50 215.49 43,562
Aug 14, 2024 214.00 220.00 212.00 214.00 213.97 84,108
Aug 13, 2024 215.00 215.00 208.59 215.00 214.97 16,019
Aug 12, 2024 214.00 215.00 208.00 215.00 214.97 23,202
Aug 9, 2024 215.00 215.00 208.82 215.00 214.97 14,639
Aug 8, 2024 212.90 213.06 207.84 209.50 209.47 23,504
Aug 7, 2024 214.00 214.00 207.00 209.00 208.97 46,277
Aug 6, 2024 210.00 212.50 205.48 208.00 207.97 20,336
Aug 5, 2024 215.00 215.60 202.00 206.00 205.97 56,489
Aug 2, 2024 218.00 223.92 216.46 219.00 218.97 28,112
Aug 1, 2024 224.95 224.95 220.48 222.00 221.97 17,154
Jul 31, 2024 225.00 225.00 220.26 225.00 224.97 50,155
Jul 30, 2024 221.00 222.00 217.52 222.00 221.97 38,514
Jul 29, 2024 225.00 225.00 219.39 222.00 221.97 41,147
Jul 26, 2024 221.00 225.00 217.77 225.00 224.97 45,591
Jul 25, 2024 224.00 225.00 218.46 225.00 224.97 5,934
Jul 24, 2024 225.00 225.00 219.09 224.00 223.97 99,512
Jul 23, 2024 227.00 227.00 219.75 227.00 226.97 17,694
Jul 22, 2024 220.00 225.00 219.14 225.00 224.97 26,051
Jul 19, 2024 228.00 228.00 218.00 225.00 224.97 55,399
Jul 18, 2024 219.00 225.00 218.10 225.00 224.97 17,349
Jul 17, 2024 218.00 224.00 218.00 220.50 220.47 9,441
Jul 16, 2024 224.00 224.00 218.75 220.00 219.97 28,781
Jul 15, 2024 222.00 223.25 218.40 223.00 222.97 42,913
Jul 12, 2024 220.00 224.00 218.35 221.00 220.97 109,992
Jul 11, 2024 219.00 220.00 216.15 219.00 218.97 13,123
Jul 10, 2024 218.00 218.00 216.47 218.00 217.97 38,093
Jul 9, 2024 219.00 219.00 211.00 215.50 215.47 55,010
Jul 8, 2024 214.00 220.00 209.67 220.00 219.97 119,659
Jul 5, 2024 214.00 216.00 209.60 216.00 215.97 187,553
Jul 4, 2024 214.00 214.00 209.00 214.00 213.97 53,785
Jul 3, 2024 218.00 218.00 210.00 215.00 214.97 26,623
Jul 2, 2024 214.00 219.00 210.01 217.00 216.97 41,738
Jul 1, 2024 226.00 226.00 215.00 220.00 219.97 19,591
Jun 28, 2024 225.00 225.11 220.00 221.50 221.47 142,546
Jun 27, 2024 221.00 227.00 221.00 226.00 225.97 28,289
Jun 26, 2024 220.00 227.00 220.00 226.00 225.97 23,694
Jun 25, 2024 222.00 226.00 221.00 226.00 225.97 57,992
Jun 24, 2024 226.00 230.00 223.75 226.00 225.97 93,932
Jun 21, 2024 228.00 230.00 221.00 225.00 224.97 744,271
Jun 20, 2024 221.00 230.00 221.00 222.00 221.97 27,393
Jun 19, 2024 223.00 230.00 221.00 226.00 225.97 90,272
Jun 18, 2024 228.00 229.00 220.00 220.00 219.97 53,436
Jun 17, 2024 225.00 230.00 223.00 223.00 222.97 37,209
Jun 14, 2024 234.00 234.00 223.00 225.00 224.97 102,627
Jun 13, 2024 234.00 234.00 225.00 228.00 227.97 56,560
Jun 12, 2024 225.00 233.00 225.00 228.50 228.47 60,338
Jun 11, 2024 229.00 234.00 225.40 234.00 233.97 14,808
Jun 10, 2024 233.00 234.96 216.00 234.00 233.97 90,335
Jun 7, 2024 232.00 238.00 232.00 235.00 234.97 86,661
Jun 6, 2024 234.00 236.00 229.55 236.00 235.97 29,800
Jun 5, 2024 231.00 234.75 226.99 232.50 232.47 6,322
Jun 4, 2024 235.00 235.00 230.00 231.00 230.97 74,387
Jun 3, 2024 231.00 235.00 231.00 234.00 233.97 82,337
May 31, 2024 230.00 235.00 230.00 232.00 231.97 32,057
May 30, 2024 230.00 235.00 213.00 234.00 233.97 81,412
May 29, 2024 229.00 236.00 226.73 233.50 233.47 46,654
May 28, 2024 225.00 235.00 220.50 231.00 230.97 76,800
May 24, 2024 222.00 226.75 221.00 225.00 224.97 7,951
May 23, 2024 222.00 224.30 222.00 224.50 224.47 20,017
May 22, 2024 223.00 227.00 223.00 226.50 226.47 32,059
May 21, 2024 224.00 227.00 224.00 224.50 224.47 72,495
May 20, 2024 223.00 227.25 222.90 225.50 225.47 79,427
May 17, 2024 222.00 227.00 222.00 226.00 225.97 32,347
May 16, 2024 0.02 Dividend
May 16, 2024 222.00 227.00 222.00 224.50 224.47 12,519
May 15, 2024 227.00 227.00 222.60 225.00 224.95 21,661
May 14, 2024 222.00 225.00 222.00 224.00 223.95 50,742
May 13, 2024 221.00 227.00 221.00 223.50 223.45 19,697
May 10, 2024 221.00 227.00 218.00 223.50 223.45 44,888
May 9, 2024 216.00 226.00 216.00 224.00 223.95 58,345
May 8, 2024 222.00 222.00 218.00 220.00 219.95 10,927
May 7, 2024 214.00 219.75 214.00 218.00 217.96 36,167
May 3, 2024 214.00 220.00 213.00 215.50 215.46 5,930
May 2, 2024 210.00 219.00 210.00 216.00 215.96 53,203
May 1, 2024 210.00 216.00 210.00 213.50 213.46 34,440
Apr 30, 2024 209.00 214.00 208.70 212.50 212.46 19,875
Apr 29, 2024 216.00 216.00 208.70 210.00 209.96 52,236
Apr 26, 2024 209.00 214.00 208.10 211.00 210.96 43,708
Apr 25, 2024 208.00 209.50 206.31 209.50 209.46 26,013
Apr 24, 2024 206.00 212.00 204.10 208.00 207.96 48,481
Apr 23, 2024 206.00 206.00 204.06 206.00 205.96 27,631
Apr 22, 2024 204.00 209.30 202.00 210.00 209.96 31,456
Apr 19, 2024 204.00 204.00 203.00 207.00 206.96 5,689
Apr 18, 2024 204.51 210.00 204.51 205.00 204.96 15,909
Apr 17, 2024 207.60 209.60 204.25 205.00 204.96 12,655
Apr 16, 2024 202.65 210.00 201.09 206.00 205.96 14,645
Apr 15, 2024 210.00 212.00 204.00 210.00 209.96 78,343
Apr 12, 2024 204.00 205.78 203.80 207.00 206.96 21,401
Apr 11, 2024 204.00 206.15 203.99 203.00 202.96 44,189
Apr 10, 2024 208.43 210.00 203.10 208.00 207.96 23,967
Apr 9, 2024 206.00 212.00 200.00 208.00 207.96 8,317
Apr 8, 2024 202.00 208.70 202.00 207.00 206.96 57,296
Apr 5, 2024 202.50 208.70 202.50 208.00 207.96 37,729
Apr 4, 2024 210.00 208.14 202.50 205.00 204.96 20,821
Apr 3, 2024 206.00 206.00 204.00 206.00 205.96 54,310
Apr 2, 2024 208.00 208.00 202.08 206.00 205.96 38,407
Mar 28, 2024 208.00 208.00 202.00 207.00 206.96 80,412
Mar 27, 2024 204.00 206.00 202.35 208.00 207.96 126,462
Mar 26, 2024 202.00 207.28 202.00 206.00 205.96 44,113
Mar 25, 2024 204.00 207.28 200.75 206.00 205.96 36,979
Mar 22, 2024 204.00 212.80 202.00 209.00 208.96 190,783
Mar 21, 2024 200.00 209.91 200.00 208.00 207.96 243,557
Mar 20, 2024 199.00 200.06 195.00 200.00 199.96 46,617
Mar 19, 2024 200.00 200.00 193.32 199.00 198.96 42,333
Mar 18, 2024 192.00 201.98 192.00 197.00 196.96 55,095
Mar 15, 2024 198.00 205.94 193.00 202.00 201.96 27,349
Mar 14, 2024 194.00 208.00 187.00 200.00 199.96 36,144
Mar 13, 2024 204.80 204.90 200.25 203.00 202.96 12,325
Mar 12, 2024 198.02 210.00 198.02 202.45 202.41 35,858
Mar 11, 2024 5:1 Stock Splits
Mar 11, 2024 201.00 205.13 194.23 205.00 204.96 6,029
Mar 8, 2024 201.00 203.38 199.60 203.00 202.96 150,720
Mar 7, 2024 192.00 205.00 186.00 202.00 201.96 269,625
Mar 6, 2024 198.00 200.50 194.51 200.00 199.96 127,550
Mar 5, 2024 194.40 200.60 194.40 198.50 198.46 70,390
Mar 4, 2024 193.58 196.80 193.58 198.40 198.36 55,500
Mar 1, 2024 202.00 202.02 194.40 199.40 199.36 20,745
Feb 29, 2024 195.20 200.20 192.40 197.80 197.76 69,170
Feb 28, 2024 194.40 196.20 193.70 197.50 197.46 25,100
Feb 27, 2024 194.20 196.60 194.20 197.60 197.56 98,820
Feb 26, 2024 191.01 196.44 190.40 198.90 198.86 18,320
Feb 23, 2024 195.20 196.00 195.20 198.90 198.86 48,430
Feb 22, 2024 194.00 196.05 193.00 198.50 198.46 10,575
Feb 21, 2024 194.00 195.80 193.20 196.00 195.96 29,035
Feb 20, 2024 191.60 196.56 191.60 198.00 197.96 108,055
Feb 19, 2024 191.60 197.00 191.60 196.00 195.96 73,200
Feb 16, 2024 192.80 196.94 192.80 193.00 192.96 70,205
Feb 15, 2024 0.03 Dividend
Feb 15, 2024 193.20 197.61 192.89 193.80 193.76 16,125
Feb 14, 2024 192.00 192.38 191.40 197.90 197.83 152,590
Feb 13, 2024 191.20 197.10 191.20 197.50 197.43 24,840
Feb 12, 2024 194.00 197.20 193.60 198.00 197.93 138,930
Feb 9, 2024 193.60 198.33 193.60 196.60 196.53 108,185
Feb 8, 2024 197.55 201.98 197.55 199.40 199.33 11,235
Feb 7, 2024 198.40 202.16 196.60 202.00 201.93 39,455
Feb 6, 2024 201.00 201.00 196.60 199.70 199.63 32,485
Feb 5, 2024 196.66 201.04 196.66 199.60 199.53 15,305
Feb 2, 2024 196.62 200.00 196.18 201.50 201.43 66,550
Feb 1, 2024 201.90 202.00 196.18 197.50 197.43 2,395
Jan 31, 2024 1,004.40 1,004.40 994.20 996.50 996.16 1,848
Jan 30, 2024 1,000.00 1,010.00 990.25 1,002.50 1,002.16 1,746
Jan 29, 2024 982.76 1,000.00 982.76 999.50 999.16 1,443
Jan 26, 2024 982.50 1,010.00 982.50 996.00 995.66 11,769
Jan 25, 2024 976.00 994.50 976.00 990.00 989.67 3,180
Jan 24, 2024 990.00 1,000.00 980.75 985.00 984.67 2,430
Jan 23, 2024 972.00 980.75 970.00 990.00 989.67 4,198
Jan 22, 2024 976.00 990.00 976.00 985.00 984.67 2,550
Jan 19, 2024 978.45 985.00 970.00 982.50 982.17 15,566
Jan 18, 2024 980.25 980.25 978.45 982.50 982.17 1,864
Jan 17, 2024 952.00 975.00 946.00 977.00 976.67 7,023
Jan 16, 2024 978.00 987.50 961.00 984.50 984.17 4,757
Jan 15, 2024 978.00 1,007.00 978.00 1,004.00 1,003.66 5,103
Jan 12, 2024 1,025.00 1,025.00 984.24 1,025.00 1,024.65 45,134
Jan 11, 2024 1,010.00 1,010.00 986.00 997.00 996.66 2,098
Jan 10, 2024 1,009.50 1,009.50 982.00 1,009.00 1,008.66 24,642
Jan 9, 2024 990.00 1,007.33 992.60 1,008.50 1,008.16 9,166
Jan 8, 2024 978.00 1,008.68 978.00 1,010.00 1,009.66 3,294
Jan 5, 2024 1,013.30 1,013.30 986.00 1,010.00 1,009.66 18,091
Jan 4, 2024 1,020.00 1,020.00 983.13 1,012.00 1,011.66 8,241
Jan 3, 2024 1,025.95 1,025.95 975.00 1,010.00 1,009.66 19,319
Jan 2, 2024 1,020.00 1,028.00 983.20 1,004.00 1,003.66 10,944
Dec 29, 2023 992.28 1,029.60 988.68 997.00 996.66 1,960
Dec 28, 2023 1,030.00 1,030.00 992.28 1,012.50 1,012.16 3,818
Dec 27, 2023 992.28 1,029.95 992.28 1,015.00 1,014.66 3,202
Dec 22, 2023 1,019.52 1,029.88 992.88 1,001.00 1,000.66 653
Dec 21, 2023 1,020.00 1,020.00 996.08 1,005.00 1,004.66 5,769
Dec 20, 2023 1,020.00 1,020.00 986.72 1,005.00 1,004.66 5,944
Dec 19, 2023 1,011.20 1,020.00 1,011.20 1,000.00 999.66 6,240
Dec 18, 2023 1,000.00 1,017.00 980.00 1,005.00 1,004.66 2,189
Dec 15, 2023 980.00 989.60 967.20 979.00 978.67 16,195
Dec 14, 2023 970.00 1,000.00 964.79 995.00 994.67 23,786
Dec 13, 2023 954.50 965.00 954.50 965.00 964.68 3,281

Related Tickers

JEMI.L JPMorgan Global Emerg Mkts Inc Ord
133.50
+0.38%
 
LTI.L Lindsell Train Ord
789.00
+5.62%
 
AAS.L abrdn Asia Focus plc
286.00
-0.69%
 
SDP.L Schroder AsiaPacific Ord
552.00
+0.36%
 
HAN.L Hansa Investment Company Ltd Ord
237.00
0.00%
 
STS.L STS Global Income & Growth Trust Ord
235.00
+0.43%
 
ESCT.L The European Smaller Companies Trust PLC
170.40
0.00%
 
NAVF.L Nippon Active Value Ord
189.25
-0.39%
 
BGFD.L Baillie Gifford Japan Ord
724.00
-0.14%
 
MRC.L Mercantile Ord
240.00
-1.03%