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
04/03/2016 212.00p 216.00p 212.00p 216.00p 33208
03/03/2016 210.50p 210.50p 208.58p 210.50p 9968
02/03/2016 207.00p 211.45p 207.00p 207.00p 43349
01/03/2016 209.00p 212.00p 208.46p 209.00p 20160
29/02/2016 207.00p 211.97p 207.00p 210.00p 13178
26/02/2016 210.00p 212.00p 208.46p 211.00p 11413
25/02/2016 209.00p 211.70p 209.00p 209.00p 1375
24/02/2016 210.25p 211.70p 210.25p 210.25p 1697
23/02/2016 209.00p 211.25p 207.42p 210.00p 15819
22/02/2016 208.75p 211.00p 206.00p 206.00p 23002
19/02/2016 210.00p 210.00p 207.25p 207.63p 11063
18/02/2016 207.00p 209.94p 204.00p 204.00p 8728
17/02/2016 209.75p 209.94p 206.00p 206.00p 5463
16/02/2016 205.31p 206.50p 205.00p 206.50p 1850
15/02/2016 209.50p 209.50p 205.00p 205.00p 1551
12/02/2016 199.00p 204.33p 199.00p 204.00p 117965
11/02/2016 204.00p 205.00p 202.06p 204.00p 4923
10/02/2016 202.00p 205.00p 202.00p 205.00p 5998
09/02/2016 202.00p 206.33p 202.00p 202.00p 1185
08/02/2016 206.60p 209.75p 206.00p 206.00p 6523
05/02/2016 206.50p 210.37p 206.50p 208.00p 3925
04/02/2016 206.80p 208.12p 206.80p 208.12p 2323
03/02/2016 209.00p 210.87p 206.00p 206.00p 19760
02/02/2016 208.00p 211.96p 208.00p 208.00p 23207
01/02/2016 206.25p 211.96p 206.00p 206.25p 4561
29/01/2016 210.25p 212.00p 207.78p 212.00p 21961
28/01/2016 209.25p 211.00p 205.06p 206.00p 18456
27/01/2016 205.00p 209.86p 205.00p 205.00p 13660
26/01/2016 210.17p 210.75p 208.00p 208.00p 23005
25/01/2016 208.50p 212.46p 208.00p 208.00p 5195
22/01/2016 209.00p 209.95p 208.75p 209.12p 14879
21/01/2016 206.25p 208.50p 204.36p 207.12p 32618
20/01/2016 208.00p 211.33p 208.00p 209.50p 15138
19/01/2016 211.25p 214.14p 211.00p 211.00p 16143
18/01/2016 211.00p 215.50p 211.00p 212.50p 14879
15/01/2016 211.50p 213.05p 211.10p 212.75p 27466
14/01/2016 214.00p 215.50p 211.60p 213.00p 17923
13/01/2016 215.50p 215.50p 213.50p 215.50p 560
12/01/2016 214.00p 214.75p 212.00p 214.75p 16577
11/01/2016 215.12p 215.49p 214.00p 214.75p 13051
08/01/2016 213.25p 216.50p 213.25p 214.00p 23808
07/01/2016 215.25p 216.50p 210.53p 216.50p 29927
06/01/2016 216.50p 220.18p 216.50p 217.00p 12323
05/01/2016 216.50p 221.39p 216.50p 219.37p 8040
04/01/2016 225.00p 225.00p 217.11p 219.50p 22096
31/12/2015 226.00p 226.00p 220.25p 220.25p 2562
30/12/2015 226.00p 226.00p 220.00p 226.00p 4029
29/12/2015 225.25p 226.00p 220.66p 226.00p 114421
24/12/2015 221.00p 225.00p 221.00p 222.50p 2238
23/12/2015 225.00p 225.25p 220.00p 220.00p 32044
22/12/2015 224.00p 224.00p 218.96p 224.00p 5767
21/12/2015 218.00p 221.56p 218.00p 221.00p 10504
18/12/2015 224.00p 224.00p 218.88p 220.00p 1747
17/12/2015 218.00p 223.00p 218.00p 218.00p 7500
16/12/2015 223.00p 223.00p 219.50p 223.00p 3384
15/12/2015 224.00p 224.00p 218.00p 221.00p 2498
14/12/2015 224.00p 224.00p 218.60p 220.50p 9756
11/12/2015 219.80p 220.50p 219.80p 220.50p 3000
10/12/2015 218.00p 222.20p 218.00p 220.50p 2231
09/12/2015 219.00p 224.00p 219.00p 221.25p 5231
08/12/2015 223.64p 223.64p 219.00p 221.13p 454976
07/12/2015 222.00p 223.50p 219.05p 221.62p 29211
04/12/2015 219.00p 221.75p 219.00p 220.50p 757
03/12/2015 221.22p 221.22p 220.50p 220.50p 89
02/12/2015 222.00p 222.00p 219.00p 220.50p 4720
01/12/2015 218.00p 220.88p 218.00p 220.88p 30683
30/11/2015 220.59p 220.59p 218.88p 219.75p 7958
27/11/2015 220.65p 220.65p 219.75p 219.75p 3500
26/11/2015 221.50p 221.95p 218.44p 220.13p 33937
25/11/2015 219.68p 219.68p 217.55p 218.62p 4611
24/11/2015 219.50p 219.50p 217.28p 218.25p 13250
23/11/2015 220.00p 220.00p 216.00p 216.00p 17737
20/11/2015 220.00p 220.00p 216.00p 218.00p 184508
19/11/2015 216.66p 218.75p 216.66p 218.75p 4383
18/11/2015 220.96p 220.96p 220.00p 220.00p 1986
17/11/2015 220.44p 220.50p 219.00p 219.00p 664
16/11/2015 216.66p 218.88p 216.66p 218.88p 2900
13/11/2015 218.05p 221.55p 218.05p 220.13p 14641
12/11/2015 220.75p 221.90p 218.66p 220.75p 16603
11/11/2015 218.00p 222.26p 218.00p 221.00p 22377
10/11/2015 222.26p 222.26p 221.00p 221.00p 433
09/11/2015 223.94p 223.94p 218.76p 221.00p 7075
06/11/2015 218.30p 221.00p 218.30p 221.00p 1245
05/11/2015 224.00p 224.00p 218.86p 221.00p 19793
04/11/2015 219.25p 221.62p 219.25p 221.62p 7470
03/11/2015 219.00p 223.38p 219.00p 221.50p 20608
02/11/2015 223.26p 223.38p 219.66p 223.38p 3900
30/10/2015 219.66p 223.23p 219.66p 222.00p 11370
29/10/2015 219.00p 222.13p 219.00p 222.13p 4130
28/10/2015 223.50p 223.50p 222.13p 222.13p 0
27/10/2015 223.50p 224.04p 223.50p 223.50p 2053
26/10/2015 225.00p 225.00p 219.30p 225.00p 6977
23/10/2015 223.00p 224.00p 217.88p 223.13p 14392
22/10/2015 221.44p 221.44p 220.13p 220.13p 21045
21/10/2015 220.25p 222.40p 219.77p 220.13p 13059
20/10/2015 221.25p 223.13p 220.25p 223.13p 890
19/10/2015 220.66p 223.13p 220.66p 223.13p 4370
16/10/2015 226.00p 226.00p 225.56p 226.00p 4005
15/10/2015 226.00p 226.00p 220.00p 223.62p 18902
14/10/2015 221.55p 223.13p 221.55p 223.13p 4702
13/10/2015 221.05p 225.25p 221.05p 223.62p 12105
12/10/2015 223.33p 224.50p 223.03p 224.50p 10266
09/10/2015 226.00p 226.00p 220.66p 224.50p 17119
08/10/2015 225.75p 225.75p 224.50p 224.50p 884
07/10/2015 224.00p 226.00p 220.55p 223.00p 31245
06/10/2015 221.15p 222.00p 220.00p 222.00p 4750
05/10/2015 221.50p 224.25p 217.49p 220.00p 30131
02/10/2015 217.00p 217.50p 217.00p 217.50p 5000
01/10/2015 220.00p 220.00p 218.00p 219.88p 95093
30/09/2015 222.00p 222.00p 218.75p 221.00p 12670
29/09/2015 217.85p 218.13p 215.05p 218.13p 2611
28/09/2015 222.45p 222.45p 218.67p 220.50p 8700
25/09/2015 220.00p 220.50p 220.00p 220.50p 5000
24/09/2015 222.95p 223.00p 218.29p 220.25p 35680
23/09/2015 218.25p 222.95p 218.25p 218.25p 50234
22/09/2015 220.00p 221.92p 218.00p 218.00p 96391
21/09/2015 220.00p 220.00p 218.00p 218.00p 4446
18/09/2015 220.00p 220.26p 218.75p 220.00p 12697
17/09/2015 220.00p 220.00p 218.75p 219.75p 13905
16/09/2015 220.00p 220.88p 220.00p 220.88p 10000
15/09/2015 223.00p 223.00p 218.63p 220.62p 13264
14/09/2015 220.25p 220.25p 219.00p 219.88p 3388
11/09/2015 219.00p 220.25p 219.00p 220.25p 2756
10/09/2015 220.00p 222.40p 219.00p 219.00p 14140
09/09/2015 224.50p 224.50p 220.00p 221.13p 82116
08/09/2015 221.81p 221.81p 220.40p 221.37p 9664
07/09/2015 222.75p 222.75p 220.50p 221.37p 7138
04/09/2015 220.50p 222.00p 220.25p 220.25p 18601
03/09/2015 221.00p 221.00p 218.00p 220.50p 52515
02/09/2015 217.00p 219.50p 215.00p 219.50p 0
01/09/2015 217.00p 219.36p 215.00p 215.00p 19585
28/08/2015 219.50p 219.87p 218.03p 219.50p 11719
27/08/2015 218.00p 219.37p 218.00p 219.37p 1002066
26/08/2015 219.00p 219.78p 216.06p 218.00p 48058
25/08/2015 219.50p 221.75p 216.67p 220.50p 10251
24/08/2015 216.25p 219.18p 215.00p 215.00p 27293
21/08/2015 225.00p 225.00p 222.38p 222.38p 8823
20/08/2015 227.00p 230.22p 226.00p 228.87p 8780
19/08/2015 232.00p 232.27p 228.35p 229.00p 5246
18/08/2015 228.35p 231.38p 228.35p 231.38p 3186
17/08/2015 230.50p 232.50p 229.38p 229.38p 3945
14/08/2015 230.25p 231.00p 228.00p 230.00p 20618
13/08/2015 228.00p 230.87p 228.00p 230.87p 8923
12/08/2015 232.50p 232.50p 229.30p 230.87p 4652
11/08/2015 233.55p 233.55p 229.90p 231.12p 7359
10/08/2015 232.85p 234.14p 229.77p 232.00p 2407
07/08/2015 229.70p 235.23p 229.70p 232.50p 24661
06/08/2015 230.00p 232.50p 230.00p 232.50p 0
05/08/2015 230.00p 233.25p 230.00p 230.00p 7909
04/08/2015 230.04p 231.63p 230.04p 231.63p 3000
03/08/2015 230.00p 231.63p 230.00p 231.63p 5914
31/07/2015 230.40p 233.87p 230.40p 233.25p 2126
30/07/2015 230.40p 236.00p 230.40p 233.87p 9976
29/07/2015 235.75p 235.75p 230.85p 233.87p 2778
28/07/2015 233.04p 235.69p 233.04p 233.87p 4831
27/07/2015 236.56p 235.00p 234.50p 234.50p 0
24/07/2015 236.56p 236.56p 235.00p 235.00p 20
23/07/2015 235.25p 236.57p 232.77p 235.25p 1774
22/07/2015 235.00p 236.89p 231.77p 235.00p 4178
21/07/2015 231.25p 237.08p 231.25p 234.88p 6442
20/07/2015 239.00p 239.00p 232.25p 235.88p 6710
17/07/2015 231.63p 236.12p 231.63p 235.00p 2242
16/07/2015 231.89p 237.62p 231.89p 236.12p 4977
15/07/2015 233.00p 233.21p 233.00p 233.00p 747
14/07/2015 239.00p 239.00p 233.00p 234.50p 219494
13/07/2015 232.00p 236.67p 232.00p 232.00p 15260
10/07/2015 232.82p 234.50p 232.82p 234.50p 5000
09/07/2015 232.08p 237.92p 230.00p 234.00p 4863
08/07/2015 231.00p 235.00p 230.00p 230.00p 272530
07/07/2015 231.00p 234.12p 231.00p 231.00p 4113
06/07/2015 235.00p 235.00p 231.88p 234.12p 7699
03/07/2015 235.00p 238.33p 234.66p 236.75p 7350
02/07/2015 236.75p 240.00p 233.99p 240.00p 16843
01/07/2015 235.00p 239.05p 235.00p 235.00p 11402
30/06/2015 233.00p 238.04p 231.66p 232.50p 187263
29/06/2015 233.25p 235.00p 233.00p 233.00p 48994
26/06/2015 238.80p 238.80p 234.79p 237.50p 878
25/06/2015 239.25p 240.75p 235.78p 237.50p 2043
24/06/2015 240.75p 240.75p 236.24p 238.37p 18962
23/06/2015 236.25p 239.44p 236.00p 236.50p 4568
22/06/2015 238.00p 239.02p 235.02p 237.25p 24056
19/06/2015 236.00p 239.53p 234.86p 236.00p 18650
18/06/2015 236.00p 240.00p 234.86p 240.00p 24095
17/06/2015 239.25p 240.00p 232.63p 240.00p 44143
16/06/2015 237.75p 237.75p 233.10p 235.88p 13889
15/06/2015 241.75p 241.75p 236.91p 239.50p 9160
12/06/2015 236.88p 240.00p 236.88p 238.50p 15392
11/06/2015 240.75p 241.10p 235.50p 240.00p 29564
10/06/2015 235.96p 239.50p 235.96p 239.50p 21350
09/06/2015 240.25p 240.25p 235.77p 239.25p 33641
08/06/2015 235.25p 237.12p 235.25p 237.12p 9657
05/06/2015 240.25p 240.25p 234.55p 237.50p 24328
04/06/2015 236.00p 238.75p 235.00p 237.50p 172816
03/06/2015 234.25p 236.50p 234.25p 235.00p 28734
02/06/2015 233.63p 236.37p 233.63p 234.38p 7116
01/06/2015 235.50p 236.15p 233.38p 234.75p 9029
29/05/2015 233.00p 235.84p 233.00p 234.12p 2697
28/05/2015 233.50p 235.00p 233.25p 235.00p 5606
27/05/2015 234.00p 234.91p 233.43p 234.25p 14003
26/05/2015 232.50p 234.73p 232.50p 234.25p 5587

*Close Price adjusted for both dividends and splits