Henderson Alternative Strategies Trust (HAST) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henderson Alternative Strategies Trust

Date Open High Low Close* Volume
08/06/2011 305.00p 305.75p 304.00p 305.00p 46553
07/06/2011 305.50p 309.50p 305.00p 305.25p 46789
06/06/2011 305.25p 306.78p 305.00p 305.00p 22233
03/06/2011 305.00p 306.78p 305.00p 306.00p 40469
02/06/2011 305.00p 307.40p 305.00p 305.00p 87444
01/06/2011 304.25p 308.00p 304.00p 307.00p 70507
31/05/2011 302.00p 305.75p 302.00p 303.00p 41528
27/05/2011 303.00p 304.97p 302.00p 302.00p 79251
26/05/2011 302.00p 304.65p 302.00p 302.00p 36960
25/05/2011 302.25p 302.41p 302.00p 302.00p 50005
24/05/2011 303.25p 304.09p 302.00p 302.00p 22096
23/05/2011 302.00p 305.53p 301.00p 302.00p 46426
20/05/2011 304.25p 305.99p 303.00p 304.38p 12313
19/05/2011 306.75p 306.75p 303.40p 304.63p 55947
18/05/2011 302.50p 305.30p 302.50p 303.00p 624218
17/05/2011 304.00p 305.15p 300.25p 300.25p 35209
16/05/2011 303.25p 304.50p 300.69p 302.00p 204247
13/05/2011 303.00p 304.95p 302.71p 304.50p 22721
12/05/2011 301.00p 307.34p 301.00p 304.00p 85531
11/05/2011 305.75p 306.42p 303.00p 305.75p 34461
10/05/2011 304.00p 307.00p 303.10p 307.00p 20794
09/05/2011 303.00p 305.20p 302.00p 304.00p 96200
06/05/2011 302.00p 305.50p 302.00p 305.50p 58463
05/05/2011 302.00p 304.39p 301.25p 303.25p 63760
04/05/2011 301.50p 304.35p 301.00p 303.50p 34257
03/05/2011 302.00p 304.24p 300.25p 304.00p 26781
28/04/2011 300.50p 301.93p 299.50p 301.62p 101103
27/04/2011 301.00p 305.49p 300.09p 300.87p 35142
26/04/2011 306.00p 306.00p 301.25p 304.38p 25652
21/04/2011 303.00p 306.00p 302.00p 303.75p 19532
20/04/2011 307.50p 307.50p 302.50p 306.00p 31707
19/04/2011 305.00p 307.00p 303.00p 305.50p 28410
18/04/2011 302.00p 305.00p 301.76p 305.00p 43061
15/04/2011 300.00p 305.00p 300.00p 305.00p 18207
14/04/2011 300.00p 303.80p 300.00p 303.00p 70198
13/04/2011 299.75p 305.25p 299.25p 303.00p 51033
12/04/2011 300.00p 300.64p 298.38p 299.62p 36244
11/04/2011 301.25p 302.60p 300.25p 301.87p 21227
08/04/2011 301.00p 303.00p 300.25p 301.50p 82473
07/04/2011 301.00p 302.48p 300.00p 301.38p 35941
06/04/2011 300.50p 302.25p 299.28p 301.13p 51677
05/04/2011 300.00p 300.60p 299.00p 300.38p 136268
04/04/2011 301.00p 301.13p 299.05p 301.13p 50148
01/04/2011 300.00p 302.29p 300.00p 300.00p 84342
31/03/2011 300.50p 300.75p 298.25p 300.00p 47446
30/03/2011 298.00p 300.25p 298.00p 299.50p 97495
29/03/2011 298.25p 300.84p 297.75p 298.87p 77412
28/03/2011 297.25p 300.00p 297.25p 300.00p 18430
25/03/2011 299.00p 299.50p 297.00p 299.50p 185449
24/03/2011 292.50p 296.00p 290.00p 296.00p 166164
23/03/2011 292.00p 295.00p 291.75p 295.00p 42509
22/03/2011 291.00p 293.25p 291.00p 292.00p 102793
21/03/2011 287.25p 292.00p 286.00p 291.00p 206253
18/03/2011 286.00p 286.50p 282.25p 285.50p 70072
17/03/2011 283.50p 286.39p 282.50p 285.00p 65446
16/03/2011 282.25p 285.00p 280.00p 283.00p 52650
15/03/2011 284.00p 284.00p 280.25p 280.25p 58609
14/03/2011 289.00p 292.25p 288.01p 288.50p 26749
11/03/2011 290.25p 290.50p 289.00p 290.50p 489584
10/03/2011 290.00p 291.00p 287.00p 289.00p 99347
09/03/2011 287.00p 290.89p 287.00p 289.37p 10524
08/03/2011 288.50p 290.49p 286.84p 289.75p 16844
07/03/2011 286.25p 290.26p 285.50p 288.37p 23588
04/03/2011 290.00p 291.75p 287.85p 289.63p 32778
03/03/2011 287.25p 290.50p 287.00p 290.25p 187115
02/03/2011 289.00p 290.74p 286.08p 287.63p 67481
01/03/2011 291.25p 292.75p 289.00p 289.00p 34734
28/02/2011 292.00p 292.00p 286.27p 289.00p 13964
25/02/2011 290.00p 292.00p 286.50p 289.25p 22481
24/02/2011 285.25p 289.00p 285.25p 287.50p 37139
23/02/2011 290.00p 290.00p 288.00p 288.00p 36815
22/02/2011 292.00p 295.25p 288.25p 291.00p 80429
21/02/2011 298.50p 298.50p 294.25p 295.62p 19462
18/02/2011 295.00p 298.75p 294.30p 298.75p 36732
17/02/2011 294.05p 298.29p 294.00p 296.37p 35178
16/02/2011 295.23p 297.50p 295.23p 297.50p 17415
15/02/2011 296.65p 298.00p 293.00p 298.00p 40489
14/02/2011 293.50p 296.50p 293.00p 295.25p 45140
11/02/2011 294.92p 294.92p 291.16p 294.25p 20845
10/02/2011 293.25p 297.00p 291.50p 293.50p 28157
09/02/2011 292.50p 294.39p 292.11p 293.50p 34753
08/02/2011 293.00p 296.69p 293.00p 294.00p 39941
07/02/2011 294.00p 297.00p 294.00p 295.75p 185209
04/02/2011 294.50p 297.00p 293.75p 295.75p 163037
03/02/2011 295.75p 296.80p 295.00p 295.75p 89956
02/02/2011 297.47p 297.47p 294.95p 296.25p 17825
01/02/2011 295.50p 296.00p 293.00p 294.75p 250040
31/01/2011 295.00p 296.90p 292.25p 295.50p 51465
28/01/2011 297.50p 300.64p 296.00p 296.25p 25067
27/01/2011 299.50p 300.50p 298.50p 299.25p 40103
26/01/2011 299.00p 300.50p 299.00p 300.00p 24614
25/01/2011 297.50p 301.71p 297.50p 298.25p 64081
24/01/2011 297.00p 298.00p 294.15p 297.50p 53096
21/01/2011 295.75p 297.40p 293.61p 294.75p 44432
20/01/2011 294.00p 295.89p 291.50p 292.75p 66765
19/01/2011 293.75p 297.00p 291.53p 294.00p 242625
18/01/2011 293.25p 293.25p 291.50p 292.50p 36096
17/01/2011 293.50p 293.62p 291.31p 292.25p 26636
14/01/2011 292.00p 292.75p 290.50p 292.25p 54929
13/01/2011 290.50p 292.50p 290.50p 292.00p 282041
12/01/2011 292.00p 292.50p 291.00p 291.00p 51919
11/01/2011 290.00p 292.00p 290.00p 291.00p 31284
10/01/2011 290.00p 291.50p 289.00p 289.00p 26322
07/01/2011 293.75p 293.75p 290.50p 291.25p 39810
06/01/2011 292.00p 294.00p 290.70p 290.75p 248531
05/01/2011 290.00p 292.39p 287.25p 290.50p 52195
04/01/2011 289.75p 289.75p 287.00p 288.50p 33551
31/12/2010 285.00p 285.89p 285.00p 285.50p 15442
30/12/2010 285.75p 287.89p 285.30p 286.75p 21585
29/12/2010 286.75p 287.37p 286.25p 287.25p 23765
24/12/2010 286.00p 287.37p 285.30p 286.50p 8034
23/12/2010 286.50p 287.25p 285.00p 286.00p 46196
22/12/2010 282.50p 286.25p 282.50p 285.75p 34848
21/12/2010 282.00p 283.50p 281.50p 282.75p 20507
20/12/2010 280.50p 281.75p 280.00p 280.00p 161428
17/12/2010 280.75p 281.99p 279.44p 279.75p 211472
16/12/2010 278.00p 280.50p 277.21p 280.50p 231476
15/12/2010 276.00p 277.74p 275.00p 277.00p 36081
14/12/2010 276.00p 277.74p 273.25p 277.00p 33297
13/12/2010 273.25p 275.75p 273.10p 274.75p 30049
10/12/2010 273.00p 274.20p 272.00p 273.75p 62834
09/12/2010 272.50p 277.52p 271.60p 273.50p 176795
08/12/2010 273.25p 273.54p 272.00p 273.00p 54551
07/12/2010 273.00p 273.50p 271.90p 273.00p 3477115
06/12/2010 270.25p 273.00p 270.10p 271.75p 135207
03/12/2010 272.00p 272.00p 270.35p 271.00p 40817
02/12/2010 271.50p 272.25p 270.70p 272.25p 75502
01/12/2010 270.75p 271.50p 270.75p 271.50p 30703
30/11/2010 270.25p 272.00p 270.00p 270.00p 12848
29/11/2010 271.00p 271.95p 269.10p 270.00p 54855
26/11/2010 270.00p 271.25p 270.00p 271.25p 21392
25/11/2010 270.75p 272.29p 270.13p 271.00p 42388
24/11/2010 271.00p 271.50p 270.00p 270.50p 94476
23/11/2010 271.00p 271.75p 269.75p 271.00p 36344
22/11/2010 271.75p 272.54p 271.00p 272.00p 69944
19/11/2010 271.25p 273.25p 271.00p 272.50p 31671
18/11/2010 270.00p 272.75p 266.35p 272.50p 60013
17/11/2010 267.00p 269.55p 265.25p 268.50p 30757
16/11/2010 268.25p 271.50p 265.50p 266.50p 73640
15/11/2010 273.00p 273.00p 270.35p 271.25p 37154
12/11/2010 270.25p 271.50p 266.25p 270.50p 198622
11/11/2010 270.50p 272.50p 270.25p 271.50p 99857
10/11/2010 271.00p 272.75p 270.00p 270.00p 28537
09/11/2010 273.00p 274.00p 272.10p 273.50p 140315
08/11/2010 274.50p 274.50p 271.75p 273.00p 33742
05/11/2010 273.00p 278.75p 270.25p 275.50p 45131
04/11/2010 273.00p 275.00p 272.00p 275.00p 109867
03/11/2010 273.00p 277.00p 273.00p 273.50p 364070
02/11/2010 277.50p 277.69p 272.00p 275.00p 67474
01/11/2010 272.00p 278.19p 272.00p 275.50p 33880
29/10/2010 275.00p 278.00p 272.00p 278.00p 41951
28/10/2010 271.50p 274.45p 271.00p 272.75p 65688
27/10/2010 275.00p 275.00p 271.50p 272.50p 41011
26/10/2010 274.75p 276.00p 271.00p 274.00p 52524
25/10/2010 273.25p 274.79p 271.15p 272.00p 40867
22/10/2010 269.50p 272.54p 268.63p 269.50p 29528
21/10/2010 271.75p 272.75p 268.25p 271.00p 59689
20/10/2010 270.50p 271.20p 268.25p 271.00p 96943
19/10/2010 270.75p 272.89p 268.20p 270.25p 566218
18/10/2010 270.75p 272.00p 269.62p 271.00p 67975
15/10/2010 270.25p 271.14p 268.60p 270.00p 12839
14/10/2010 270.25p 271.25p 268.60p 270.25p 63572
13/10/2010 268.50p 270.25p 268.00p 270.25p 53810
12/10/2010 266.00p 268.50p 266.00p 268.50p 76073
11/10/2010 268.00p 268.14p 266.57p 267.75p 63383
08/10/2010 267.00p 267.50p 265.35p 267.50p 33992
07/10/2010 267.00p 268.00p 266.00p 267.00p 89378
06/10/2010 266.25p 268.00p 264.25p 268.00p 311284
05/10/2010 263.25p 266.00p 262.85p 265.25p 64108
04/10/2010 266.00p 266.00p 263.00p 264.00p 15863
01/10/2010 267.00p 267.00p 261.60p 264.75p 36981
30/09/2010 263.50p 265.00p 263.00p 264.50p 59137
29/09/2010 264.00p 266.75p 263.00p 265.00p 55486
28/09/2010 265.00p 267.00p 263.00p 265.75p 24891
27/09/2010 266.50p 268.50p 264.00p 266.50p 60831
24/09/2010 264.00p 267.52p 264.00p 266.25p 19353
23/09/2010 265.00p 269.68p 265.00p 267.50p 50873
22/09/2010 265.00p 265.50p 262.00p 262.00p 65380
21/09/2010 265.00p 266.50p 265.00p 266.00p 71929
20/09/2010 264.50p 266.00p 264.00p 265.50p 88629
17/09/2010 259.00p 263.00p 259.00p 263.00p 110755
16/09/2010 259.25p 259.50p 257.00p 258.25p 59475
15/09/2010 259.00p 260.65p 258.07p 260.25p 68189
14/09/2010 259.50p 261.75p 258.00p 259.00p 59384
13/09/2010 260.00p 260.00p 258.00p 259.50p 49314
10/09/2010 257.00p 259.00p 256.21p 258.75p 79040
09/09/2010 255.25p 258.50p 253.85p 257.00p 58035
08/09/2010 256.00p 258.00p 253.50p 255.75p 39473
07/09/2010 256.00p 258.75p 255.00p 258.75p 34187
06/09/2010 257.00p 260.00p 257.00p 258.00p 58536
03/09/2010 256.00p 257.50p 254.80p 256.00p 31454
02/09/2010 252.25p 257.25p 252.25p 256.00p 56924
01/09/2010 253.50p 253.50p 250.11p 252.00p 21791
31/08/2010 246.25p 251.00p 246.25p 251.00p 32855
27/08/2010 247.00p 252.90p 246.00p 250.50p 88127
26/08/2010 248.00p 252.24p 246.00p 250.50p 12284
25/08/2010 250.00p 250.00p 247.00p 250.00p 19410
24/08/2010 251.00p 253.74p 248.60p 249.50p 33914
23/08/2010 252.00p 253.00p 248.25p 253.00p 79134
20/08/2010 253.00p 255.50p 250.00p 250.00p 24358

*Close Price adjusted for both dividends and splits