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
30/11/2020 278.00p 272.00p 272.00p 272.00p 0
27/11/2020 278.00p 284.00p 270.00p 272.00p 265932
26/11/2020 280.00p 282.00p 276.00p 278.00p 78946
25/11/2020 282.00p 282.00p 272.00p 278.00p 170519
24/11/2020 282.00p 287.92p 280.00p 282.00p 33709
23/11/2020 284.00p 286.00p 283.53p 284.00p 15535
20/11/2020 288.00p 288.00p 282.00p 284.00p 61957
19/11/2020 282.00p 283.50p 280.00p 283.00p 42250
18/11/2020 286.00p 289.00p 282.00p 285.00p 100367
17/11/2020 290.00p 290.00p 274.00p 282.00p 162293
16/11/2020 300.00p 300.00p 288.00p 288.00p 134474
13/11/2020 294.00p 295.00p 294.00p 295.00p 11454
12/11/2020 296.00p 302.00p 295.00p 295.00p 259309
10/11/2020 298.00p 302.00p 296.00p 298.00p 56849
09/11/2020 300.00p 310.00p 296.00p 299.00p 63766
06/11/2020 298.00p 298.00p 292.00p 294.00p 35126
05/11/2020 298.00p 300.00p 290.00p 300.00p 38642
04/11/2020 292.00p 298.00p 290.00p 292.00p 15518
03/11/2020 290.00p 294.00p 286.00p 292.00p 23379
02/11/2020 284.00p 284.00p 284.00p 284.00p 14285
30/10/2020 284.00p 286.00p 285.00p 285.00p 0
29/10/2020 284.00p 286.00p 284.00p 286.00p 2988
28/10/2020 286.00p 286.06p 284.00p 285.00p 5377
27/10/2020 286.00p 287.00p 285.24p 287.00p 44768
26/10/2020 286.00p 287.42p 286.20p 287.00p 2664
23/10/2020 286.00p 287.00p 286.00p 287.00p 5704
22/10/2020 288.00p 288.00p 287.00p 287.00p 0
21/10/2020 288.00p 288.00p 286.60p 288.00p 13113
20/10/2020 288.00p 288.00p 287.48p 288.00p 757
19/10/2020 288.00p 288.00p 286.40p 288.00p 6450
16/10/2020 288.00p 288.00p 286.04p 288.00p 10270
15/10/2020 288.00p 288.00p 286.08p 288.00p 7906
14/10/2020 288.00p 291.98p 290.00p 290.00p 5900
13/10/2020 288.00p 293.40p 288.00p 290.00p 17281
12/10/2020 294.00p 294.00p 287.42p 291.00p 3799
09/10/2020 294.00p 294.00p 287.46p 288.00p 30045
08/10/2020 294.00p 294.00p 290.10p 291.00p 11705
07/10/2020 284.00p 287.00p 284.00p 287.00p 9527
06/10/2020 290.00p 287.00p 284.80p 287.00p 1008
05/10/2020 290.00p 287.20p 286.00p 286.00p 43
02/10/2020 290.00p 290.00p 287.00p 287.00p 2054
01/10/2020 282.00p 284.00p 283.00p 284.00p 0
30/09/2020 282.00p 283.00p 282.00p 283.00p 2278
29/09/2020 282.00p 283.00p 282.00p 283.00p 1635
28/09/2020 288.00p 288.00p 282.40p 283.00p 11436
25/09/2020 282.00p 282.60p 282.00p 282.00p 2713
24/09/2020 288.00p 288.00p 282.00p 283.00p 47808
23/09/2020 290.00p 291.00p 290.00p 291.00p 2750
22/09/2020 286.00p 287.60p 286.00p 286.00p 28969
21/09/2020 298.00p 298.00p 286.00p 288.00p 41161
18/09/2020 290.00p 293.40p 282.90p 288.00p 19027
17/09/2020 284.00p 285.00p 282.66p 284.00p 7702
16/09/2020 282.00p 284.00p 282.44p 283.00p 4801
15/09/2020 282.00p 283.00p 282.80p 283.00p 3406
14/09/2020 282.00p 284.00p 283.01p 284.00p 356
11/09/2020 282.00p 285.00p 282.00p 284.00p 1370
10/09/2020 282.00p 285.00p 282.66p 284.00p 4320
09/09/2020 282.00p 285.80p 283.00p 283.00p 38
08/09/2020 282.00p 284.00p 282.00p 284.00p 0
07/09/2020 282.00p 282.61p 282.00p 282.00p 11405
04/09/2020 282.00p 283.00p 282.00p 283.00p 4982
03/09/2020 284.00p 284.00p 282.00p 282.00p 13451
02/09/2020 284.00p 288.00p 282.00p 282.00p 68546
01/09/2020 284.00p 284.00p 282.00p 282.00p 11988
28/08/2020 284.00p 284.00p 282.00p 282.00p 3490
27/08/2020 284.00p 283.00p 282.10p 283.00p 2717
26/08/2020 284.00p 283.56p 282.00p 282.00p 53
25/08/2020 284.00p 284.00p 280.21p 282.00p 51591
24/08/2020 280.00p 283.36p 280.00p 280.00p 6991
21/08/2020 280.00p 280.20p 280.00p 280.00p 2385
20/08/2020 280.00p 281.00p 280.00p 281.00p 0
19/08/2020 280.00p 283.36p 280.00p 280.00p 7579
18/08/2020 284.00p 284.00p 280.00p 280.00p 19628
17/08/2020 282.00p 282.00p 280.00p 280.00p 11010
14/08/2020 280.00p 280.01p 280.00p 280.00p 5956
13/08/2020 280.00p 283.00p 282.00p 282.00p 1706
12/08/2020 280.00p 281.00p 280.00p 281.00p 109
11/08/2020 282.00p 283.00p 280.00p 282.00p 28502
10/08/2020 282.00p 282.00p 279.53p 280.00p 22427
07/08/2020 284.00p 284.00p 280.42p 284.00p 9351
06/08/2020 278.00p 284.00p 274.00p 282.00p 15917
05/08/2020 284.00p 285.00p 282.00p 282.00p 39851
04/08/2020 284.00p 284.01p 284.00p 284.00p 26064
03/08/2020 290.00p 290.00p 282.03p 286.00p 49906
31/07/2020 282.00p 287.00p 282.00p 287.00p 1304
30/07/2020 282.00p 282.03p 282.00p 282.00p 2807
29/07/2020 282.00p 288.00p 282.03p 288.00p 1000
28/07/2020 282.00p 296.00p 282.00p 282.00p 28306
27/07/2020 282.00p 282.12p 280.00p 282.00p 22783
24/07/2020 284.00p 286.73p 282.00p 282.00p 11281
23/07/2020 284.00p 288.44p 283.76p 286.00p 70502
22/07/2020 286.00p 289.00p 284.00p 289.00p 1728
21/07/2020 286.00p 286.00p 284.00p 284.00p 15667
20/07/2020 286.00p 288.00p 284.00p 288.00p 675
17/07/2020 286.00p 286.00p 284.00p 284.00p 16212
16/07/2020 288.00p 288.00p 286.00p 288.00p 120000
15/07/2020 292.00p 292.00p 282.79p 284.00p 24213
14/07/2020 286.00p 288.00p 284.00p 284.00p 7068
13/07/2020 286.00p 286.00p 284.00p 284.00p 41284
10/07/2020 292.00p 294.00p 284.00p 284.00p 25988
09/07/2020 284.00p 286.44p 284.00p 284.00p 36318
08/07/2020 292.00p 292.00p 285.90p 288.00p 8876
07/07/2020 286.00p 288.50p 284.00p 288.00p 27551
06/07/2020 286.00p 294.00p 282.00p 284.00p 28132
03/07/2020 278.00p 284.00p 278.00p 282.00p 13626
02/07/2020 284.00p 284.00p 276.00p 278.00p 9395
01/07/2020 284.00p 284.00p 274.43p 278.00p 12507
30/06/2020 284.00p 284.00p 276.00p 278.00p 10176
29/06/2020 274.00p 284.00p 274.00p 274.00p 34848
26/06/2020 278.00p 280.17p 274.41p 280.00p 8334
25/06/2020 274.00p 274.00p 274.00p 274.00p 20953
24/06/2020 278.00p 282.00p 274.00p 280.00p 24188
23/06/2020 278.00p 281.00p 278.00p 281.00p 20367
22/06/2020 278.00p 281.00p 278.00p 278.00p 7519
19/06/2020 280.00p 284.00p 274.00p 278.00p 23358
18/06/2020 274.00p 277.00p 272.00p 274.00p 10325
17/06/2020 274.00p 277.66p 274.00p 277.00p 10699
16/06/2020 274.00p 276.00p 270.67p 274.00p 23005
15/06/2020 274.00p 276.00p 266.00p 270.00p 38570
12/06/2020 272.00p 276.00p 268.00p 268.00p 47555
11/06/2020 274.00p 274.47p 272.00p 272.00p 22901
10/06/2020 284.00p 284.00p 275.98p 278.00p 16638
09/06/2020 282.00p 284.00p 274.08p 281.00p 13338
08/06/2020 276.00p 284.00p 272.00p 284.00p 31513
05/06/2020 272.00p 276.00p 270.00p 276.00p 10959
04/06/2020 268.00p 270.00p 268.00p 268.00p 14781
03/06/2020 274.00p 274.00p 268.00p 272.00p 19770
02/06/2020 266.00p 272.00p 266.00p 270.00p 47589
01/06/2020 266.00p 268.70p 265.70p 266.00p 27840
29/05/2020 270.00p 269.00p 266.00p 269.00p 2702
28/05/2020 270.00p 270.00p 265.20p 269.00p 12140
27/05/2020 268.00p 270.00p 264.00p 270.00p 44695
26/05/2020 264.00p 276.00p 264.00p 270.00p 72681
25/05/2020 262.00p 266.00p 256.00p 264.00p 44990
22/05/2020 262.00p 266.00p 256.00p 264.00p 94990
21/05/2020 256.00p 264.00p 252.30p 262.00p 19544
20/05/2020 256.00p 256.00p 254.00p 256.00p 590
19/05/2020 256.00p 256.40p 252.00p 252.00p 30086
18/05/2020 250.00p 262.00p 248.20p 257.00p 93580
15/05/2020 244.00p 247.00p 246.00p 247.00p 432
14/05/2020 244.00p 244.94p 240.00p 240.00p 66985
13/05/2020 250.00p 250.00p 244.00p 244.00p 42084
12/05/2020 244.00p 248.00p 242.00p 247.00p 44743
11/05/2020 242.00p 246.00p 240.00p 244.00p 68214
08/05/2020 240.00p 242.00p 238.09p 240.00p 37495
07/05/2020 240.00p 242.00p 238.09p 240.00p 37495
06/05/2020 242.00p 244.00p 240.00p 242.00p 38230
05/05/2020 246.00p 250.00p 242.00p 244.00p 147637
04/05/2020 242.00p 246.00p 240.00p 246.00p 10009
01/05/2020 242.00p 244.00p 242.00p 244.00p 7109
30/04/2020 244.00p 248.00p 242.00p 246.00p 51575
29/04/2020 248.00p 248.00p 242.00p 248.00p 12117
28/04/2020 242.00p 246.00p 236.06p 244.00p 22165
27/04/2020 238.00p 238.00p 236.00p 236.00p 10030
24/04/2020 238.00p 238.00p 234.88p 238.00p 101
23/04/2020 232.00p 236.00p 232.00p 236.00p 10625
22/04/2020 232.00p 234.00p 233.90p 234.00p 3906
21/04/2020 232.00p 232.00p 230.00p 230.00p 18971
20/04/2020 232.00p 236.00p 232.00p 236.00p 83866
17/04/2020 232.00p 236.00p 232.00p 236.00p 277359
16/04/2020 234.00p 234.22p 230.00p 232.00p 37820
15/04/2020 236.00p 240.00p 234.00p 234.00p 44339
14/04/2020 244.00p 248.00p 239.04p 241.00p 32695
09/04/2020 240.00p 248.00p 240.00p 244.00p 33435
08/04/2020 232.00p 236.00p 230.38p 232.00p 20049
07/04/2020 226.00p 237.02p 225.50p 230.00p 37875
06/04/2020 212.00p 222.00p 206.00p 222.00p 69644
03/04/2020 204.00p 206.00p 202.90p 206.00p 279467
02/04/2020 204.00p 208.00p 204.00p 206.00p 15492
01/04/2020 210.00p 210.00p 204.66p 208.00p 50579
31/03/2020 208.00p 212.00p 204.38p 212.00p 64720
30/03/2020 195.00p 207.00p 192.25p 204.00p 71159
27/03/2020 180.00p 192.50p 191.30p 192.50p 34815
26/03/2020 180.00p 194.00p 180.00p 192.50p 49083
25/03/2020 182.50p 186.00p 178.35p 180.50p 140346
24/03/2020 175.50p 182.15p 170.00p 177.75p 178229
23/03/2020 190.00p 193.03p 174.00p 175.00p 441264
20/03/2020 216.00p 218.50p 189.00p 189.00p 3601821
19/03/2020 222.00p 225.00p 218.00p 218.00p 96095
18/03/2020 241.00p 241.00p 226.50p 226.50p 113106
17/03/2020 252.00p 252.00p 244.00p 249.00p 84450
16/03/2020 268.00p 268.00p 250.00p 250.00p 198060
13/03/2020 272.00p 272.00p 270.00p 270.00p 87501
12/03/2020 280.00p 280.09p 270.00p 271.00p 512978
11/03/2020 282.00p 288.00p 280.00p 280.00p 66483
10/03/2020 282.00p 287.34p 280.00p 286.00p 29428
09/03/2020 285.00p 288.90p 280.00p 285.00p 11601
06/03/2020 291.00p 297.30p 291.00p 291.00p 18705
05/03/2020 292.00p 298.00p 292.00p 293.00p 949710
04/03/2020 293.00p 293.50p 292.00p 292.50p 278032
03/03/2020 295.00p 295.00p 291.00p 292.50p 743836
02/03/2020 291.00p 294.00p 287.00p 291.00p 55318
28/02/2020 290.00p 291.00p 288.00p 291.00p 26190
27/02/2020 300.00p 300.00p 293.00p 294.00p 102467
26/02/2020 302.00p 304.76p 298.00p 302.00p 96923
25/02/2020 302.00p 303.00p 302.00p 302.50p 38923
24/02/2020 303.00p 305.60p 302.65p 304.00p 174086
21/02/2020 308.00p 306.50p 306.00p 306.50p 4375
20/02/2020 308.00p 306.50p 305.78p 306.50p 45000
19/02/2020 308.00p 308.00p 305.00p 305.00p 20844

*Close Price adjusted for both dividends and splits