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
18/02/2020 305.00p 307.00p 300.00p 305.00p 135385
17/02/2020 303.00p 305.50p 303.00p 305.00p 149174
14/02/2020 303.00p 307.00p 303.00p 303.00p 27005
13/02/2020 303.00p 303.50p 303.00p 303.00p 9543
12/02/2020 308.00p 308.00p 303.50p 305.50p 42332
11/02/2020 303.00p 306.00p 304.86p 306.00p 377929
10/02/2020 303.00p 309.00p 303.00p 306.00p 14185
07/02/2020 306.00p 308.00p 303.47p 308.00p 425913
06/02/2020 305.00p 305.00p 303.31p 305.00p 11952
05/02/2020 304.00p 304.34p 301.30p 303.00p 33066
04/02/2020 301.00p 302.00p 300.01p 301.00p 20637
03/02/2020 299.00p 300.00p 299.00p 300.00p 49937
31/01/2020 299.00p 301.00p 297.60p 301.00p 14680
30/01/2020 299.00p 300.00p 299.25p 300.00p 12392
29/01/2020 299.00p 300.00p 299.02p 300.00p 1008101
28/01/2020 299.00p 299.10p 299.00p 299.00p 812637
27/01/2020 301.00p 301.00p 299.00p 299.00p 1127246
24/01/2020 301.00p 301.00p 299.00p 299.00p 16252
23/01/2020 299.00p 300.00p 299.00p 300.00p 9904
22/01/2020 299.00p 299.66p 299.00p 299.00p 27382
21/01/2020 299.00p 299.52p 299.00p 299.00p 24476
20/01/2020 305.00p 305.00p 298.00p 299.00p 149730
17/01/2020 302.00p 302.00p 296.06p 299.00p 254069
16/01/2020 300.00p 304.00p 295.75p 298.00p 212500
15/01/2020 272.00p 272.00p 269.04p 272.00p 15327
14/01/2020 272.00p 272.00p 269.04p 270.00p 4635
13/01/2020 272.00p 272.00p 267.63p 270.00p 17963
10/01/2020 273.00p 270.05p 268.00p 270.00p 11865
09/01/2020 273.00p 273.00p 270.00p 270.00p 10206
08/01/2020 270.00p 272.00p 270.44p 271.50p 3909
07/01/2020 270.00p 276.00p 266.13p 272.00p 135069
06/01/2020 269.00p 267.00p 265.00p 265.00p 11167
03/01/2020 269.00p 269.00p 266.07p 269.00p 10185
02/01/2020 267.00p 268.00p 265.04p 268.00p 4001
31/12/2019 266.00p 264.51p 263.50p 263.50p 1812
30/12/2019 266.00p 267.51p 263.51p 267.50p 107114
27/12/2019 264.00p 266.00p 261.50p 265.00p 143511
24/12/2019 259.00p 261.90p 261.50p 261.50p 9797
23/12/2019 259.00p 261.98p 258.80p 260.00p 232907
20/12/2019 252.00p 261.00p 252.00p 261.00p 36194
19/12/2019 255.00p 258.00p 253.00p 253.50p 202598
18/12/2019 257.00p 259.00p 255.00p 258.00p 144961
17/12/2019 264.00p 259.67p 257.00p 258.50p 52185
16/12/2019 264.00p 264.00p 258.50p 258.50p 35204
13/12/2019 264.00p 264.00p 257.00p 257.00p 70705
12/12/2019 261.00p 258.97p 253.61p 257.50p 5817
11/12/2019 261.00p 261.00p 253.00p 257.50p 6572
10/12/2019 260.00p 260.00p 253.00p 257.50p 10583
09/12/2019 261.00p 261.00p 255.05p 257.50p 13849
06/12/2019 255.00p 259.88p 254.00p 258.00p 36823
05/12/2019 263.00p 263.00p 257.00p 259.00p 12806
04/12/2019 259.00p 261.90p 258.06p 261.00p 10162
03/12/2019 259.00p 261.50p 258.07p 261.50p 197
02/12/2019 259.00p 265.00p 258.07p 262.00p 7209
29/11/2019 266.00p 266.00p 260.91p 266.00p 6028
28/11/2019 264.00p 265.92p 259.74p 262.50p 65057
27/11/2019 264.00p 261.00p 259.74p 261.00p 9743
26/11/2019 264.00p 264.00p 259.03p 261.50p 263111
25/11/2019 264.00p 264.00p 259.80p 260.50p 8603
22/11/2019 262.00p 264.00p 258.00p 264.00p 35733
21/11/2019 259.00p 263.03p 258.50p 258.50p 18119
20/11/2019 259.00p 262.00p 256.82p 258.50p 33337
19/11/2019 261.00p 261.30p 256.82p 258.50p 54954
18/11/2019 257.00p 258.89p 255.00p 258.00p 37089
15/11/2019 257.00p 260.20p 255.08p 259.00p 21206
14/11/2019 257.00p 258.81p 255.00p 255.00p 98940
13/11/2019 260.00p 260.00p 256.26p 257.00p 27490
12/11/2019 261.81p 263.00p 260.01p 263.00p 7641
11/11/2019 262.20p 263.50p 261.50p 263.50p 5898
08/11/2019 260.00p 263.50p 260.00p 263.50p 8245
07/11/2019 260.06p 263.00p 260.06p 263.00p 7383
06/11/2019 266.00p 266.00p 260.79p 263.50p 11257
05/11/2019 262.00p 263.80p 262.00p 262.00p 16752
04/11/2019 266.00p 266.00p 260.00p 266.00p 11420
01/11/2019 266.00p 266.00p 261.21p 263.00p 6550
31/10/2019 266.00p 266.00p 263.00p 263.00p 2239
30/10/2019 263.00p 264.20p 262.08p 263.00p 68740
29/10/2019 262.04p 264.00p 262.04p 264.00p 3788
28/10/2019 264.00p 264.00p 260.78p 264.00p 11151
25/10/2019 262.00p 262.40p 262.00p 262.00p 4910
24/10/2019 265.00p 265.36p 262.30p 265.00p 5873
23/10/2019 266.00p 268.00p 262.00p 263.50p 45168
22/10/2019 267.00p 269.00p 265.89p 268.00p 15771
21/10/2019 267.12p 270.00p 267.12p 270.00p 2
18/10/2019 268.00p 270.94p 266.00p 269.00p 22203
17/10/2019 267.00p 270.50p 267.00p 270.50p 11080
16/10/2019 267.00p 271.00p 267.00p 271.00p 5330
15/10/2019 269.00p 275.00p 268.00p 268.00p 4664
14/10/2019 268.00p 275.00p 268.00p 275.00p 2252
11/10/2019 269.00p 274.00p 268.96p 269.00p 10015
10/10/2019 270.00p 273.25p 270.00p 272.50p 17841
09/10/2019 274.00p 275.00p 267.00p 270.50p 1271
08/10/2019 275.00p 275.00p 268.12p 270.50p 10882
07/10/2019 268.12p 270.50p 268.12p 270.50p 1859
04/10/2019 270.00p 270.36p 267.48p 268.50p 4250
03/10/2019 270.84p 270.84p 269.50p 269.50p 1014
02/10/2019 267.00p 270.92p 267.00p 270.00p 3200
01/10/2019 268.44p 268.50p 267.45p 268.50p 59861
30/09/2019 271.59p 271.59p 267.64p 269.00p 3625
27/09/2019 270.00p 270.00p 267.10p 268.00p 438242
26/09/2019 272.25p 272.25p 267.25p 268.50p 6707
25/09/2019 268.00p 274.24p 268.00p 270.50p 19087
24/09/2019 275.00p 275.00p 268.92p 270.50p 2223
23/09/2019 268.00p 275.00p 268.00p 271.50p 6766
20/09/2019 276.00p 276.00p 274.24p 276.00p 10497
19/09/2019 275.00p 275.00p 268.00p 268.00p 3060
18/09/2019 276.00p 276.00p 269.66p 276.00p 3940
17/09/2019 268.00p 273.88p 267.00p 270.50p 81501
16/09/2019 271.00p 276.00p 269.68p 272.00p 16950
13/09/2019 271.84p 274.36p 271.84p 273.00p 9942
12/09/2019 271.63p 273.00p 271.63p 272.50p 7495
11/09/2019 274.31p 274.31p 272.05p 273.50p 16356
10/09/2019 271.00p 275.50p 271.00p 273.50p 5153
09/09/2019 272.08p 275.75p 272.08p 273.50p 2739
06/09/2019 271.00p 274.00p 271.00p 274.00p 0
05/09/2019 271.00p 275.20p 271.00p 271.00p 4917
04/09/2019 271.00p 275.36p 266.81p 274.00p 27540
03/09/2019 270.00p 270.35p 267.00p 267.00p 6357
02/09/2019 275.00p 275.00p 270.30p 273.00p 8420
30/08/2019 274.00p 274.00p 270.00p 272.50p 7665
29/08/2019 270.60p 272.50p 270.60p 272.50p 43585
28/08/2019 272.65p 273.00p 270.04p 272.50p 12308
27/08/2019 271.07p 272.65p 270.20p 272.50p 8618
23/08/2019 276.30p 276.30p 271.40p 275.00p 2195
22/08/2019 272.00p 275.00p 272.00p 275.00p 6320
21/08/2019 276.00p 279.12p 271.98p 274.00p 32860
20/08/2019 271.00p 274.50p 271.00p 271.00p 13211
19/08/2019 275.00p 277.00p 270.62p 274.00p 36644
16/08/2019 271.00p 274.00p 268.92p 271.00p 9976
15/08/2019 271.00p 275.48p 266.00p 270.50p 14794
14/08/2019 272.25p 274.20p 272.25p 273.00p 2972
13/08/2019 271.00p 275.41p 271.00p 274.00p 25069
12/08/2019 277.00p 277.00p 271.55p 277.00p 10410
09/08/2019 277.00p 277.00p 272.25p 273.50p 8254
08/08/2019 274.00p 274.00p 274.00p 274.00p 3648
07/08/2019 276.00p 277.00p 270.00p 277.00p 14162
06/08/2019 274.99p 274.99p 270.60p 273.50p 23522
05/08/2019 272.00p 276.00p 272.00p 274.50p 20954
02/08/2019 276.13p 276.13p 272.00p 275.50p 12930
01/08/2019 274.50p 276.54p 273.00p 275.50p 12897
31/07/2019 279.23p 279.23p 274.50p 276.50p 3558
30/07/2019 272.90p 277.00p 272.90p 276.50p 8457
29/07/2019 275.00p 276.80p 272.03p 275.50p 40876
26/07/2019 274.00p 274.00p 272.75p 273.50p 306205
25/07/2019 272.00p 273.95p 272.00p 272.00p 22373
24/07/2019 275.00p 278.00p 270.00p 273.00p 28971
23/07/2019 276.00p 278.00p 275.00p 278.00p 14439
22/07/2019 278.15p 278.50p 278.00p 278.50p 5437
19/07/2019 277.00p 280.00p 275.00p 278.00p 11455
18/07/2019 284.00p 284.00p 280.00p 281.00p 260
17/07/2019 280.00p 280.28p 277.00p 279.50p 20136
16/07/2019 278.50p 280.50p 278.44p 280.50p 6482
15/07/2019 278.00p 280.00p 277.00p 277.00p 6558
12/07/2019 281.00p 282.00p 280.00p 280.00p 16598
11/07/2019 282.28p 284.50p 282.28p 284.50p 5972
10/07/2019 289.00p 289.00p 284.07p 289.00p 5642
09/07/2019 285.00p 288.27p 284.01p 287.50p 34216
08/07/2019 289.67p 289.67p 285.28p 287.00p 8126
05/07/2019 285.35p 288.29p 284.00p 287.00p 226706
04/07/2019 290.00p 290.00p 287.38p 288.50p 4224
03/07/2019 285.00p 292.00p 285.00p 288.00p 5058
02/07/2019 290.00p 288.50p 288.00p 288.00p 0
01/07/2019 290.00p 292.00p 285.38p 288.50p 23885
28/06/2019 282.00p 288.00p 282.00p 286.00p 5019
27/06/2019 285.00p 286.40p 282.98p 284.00p 13122
26/06/2019 283.75p 283.75p 283.50p 283.50p 53
25/06/2019 283.00p 285.00p 279.86p 282.50p 113923
24/06/2019 279.00p 284.97p 279.00p 280.00p 50140
21/06/2019 285.00p 286.00p 281.50p 286.00p 5263
20/06/2019 284.94p 284.94p 280.00p 282.50p 21145
19/06/2019 284.94p 284.94p 282.00p 282.00p 881
18/06/2019 279.00p 285.00p 279.00p 282.00p 12909
17/06/2019 283.94p 283.94p 281.00p 281.00p 72
14/06/2019 282.00p 284.00p 281.00p 281.00p 22467
13/06/2019 280.00p 282.00p 277.90p 282.00p 7569
12/06/2019 279.94p 279.94p 276.50p 276.50p 2762
11/06/2019 279.34p 279.97p 277.00p 277.00p 4146
10/06/2019 278.34p 279.34p 276.50p 276.50p 1283
07/06/2019 276.00p 277.00p 276.00p 277.00p 6230
06/06/2019 277.00p 277.00p 274.90p 276.00p 10665
05/06/2019 274.90p 275.64p 272.08p 274.50p 5517
04/06/2019 272.00p 275.00p 272.00p 275.00p 335
03/06/2019 271.96p 276.56p 271.96p 275.50p 2278
31/05/2019 273.00p 273.00p 272.00p 273.00p 5162
30/05/2019 273.00p 275.50p 273.00p 275.50p 11409
29/05/2019 274.00p 275.50p 275.50p 275.50p 0
28/05/2019 274.00p 276.70p 271.66p 275.50p 7986
24/05/2019 278.00p 278.00p 271.66p 278.00p 5220
23/05/2019 272.00p 275.60p 271.00p 275.00p 7314
22/05/2019 275.25p 275.50p 272.50p 275.50p 6747
21/05/2019 273.00p 276.00p 273.00p 275.50p 24378
20/05/2019 279.00p 279.00p 274.14p 277.00p 5008
17/05/2019 278.00p 278.00p 272.95p 274.50p 8207
16/05/2019 275.24p 275.24p 275.00p 275.00p 1500
15/05/2019 273.00p 278.50p 273.00p 274.50p 14339
14/05/2019 277.25p 277.25p 274.00p 276.50p 6239
13/05/2019 274.00p 277.25p 274.00p 276.00p 14959
10/05/2019 274.00p 279.34p 274.00p 276.50p 15961
09/05/2019 280.00p 280.00p 274.98p 280.00p 9382
08/05/2019 280.00p 280.00p 275.08p 280.00p 7827

*Close Price adjusted for both dividends and splits