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
21/10/2013 253.00p 253.00p 250.00p 250.50p 29418
18/10/2013 249.00p 253.00p 249.00p 249.00p 27216
17/10/2013 251.75p 252.75p 249.00p 249.00p 15271
16/10/2013 250.00p 252.00p 248.00p 250.50p 40251
15/10/2013 252.50p 252.75p 250.25p 251.13p 30858
14/10/2013 250.00p 250.99p 249.50p 249.50p 17660
11/10/2013 251.00p 253.75p 248.25p 250.50p 47971
10/10/2013 246.75p 249.50p 246.50p 248.25p 921737
09/10/2013 246.00p 247.00p 245.17p 247.00p 31019
08/10/2013 246.00p 246.72p 246.00p 246.00p 69394
07/10/2013 250.00p 250.00p 245.67p 246.00p 28701
04/10/2013 247.00p 248.20p 245.00p 247.50p 24742
03/10/2013 247.75p 247.75p 245.00p 245.00p 15513
02/10/2013 245.00p 245.50p 245.00p 245.00p 19751
01/10/2013 244.25p 249.00p 244.25p 245.00p 14307
30/09/2013 244.55p 246.75p 244.25p 245.00p 8524
27/09/2013 246.00p 249.85p 245.00p 246.00p 21608
26/09/2013 246.00p 249.00p 246.00p 249.00p 28793
25/09/2013 247.00p 250.50p 247.00p 250.50p 30452
24/09/2013 252.00p 252.00p 246.00p 251.50p 38500
23/09/2013 249.00p 253.50p 246.00p 246.00p 21901
20/09/2013 254.00p 255.00p 250.00p 255.00p 18788
19/09/2013 252.00p 254.00p 250.00p 250.00p 8400
18/09/2013 247.00p 251.00p 247.00p 247.00p 58693
17/09/2013 249.00p 250.00p 247.00p 248.25p 44742
16/09/2013 248.00p 250.00p 247.25p 250.00p 12647
13/09/2013 248.00p 248.00p 246.00p 246.00p 37843
12/09/2013 245.50p 247.21p 245.30p 246.00p 34450
11/09/2013 245.00p 247.00p 245.00p 246.50p 30077
10/09/2013 247.00p 247.00p 244.00p 247.00p 26033
09/09/2013 244.25p 246.05p 244.00p 244.00p 6719
06/09/2013 244.25p 245.13p 244.01p 245.00p 21425
05/09/2013 245.00p 246.25p 243.00p 245.13p 28869
04/09/2013 242.75p 244.00p 240.00p 243.50p 17861
03/09/2013 240.00p 244.00p 239.25p 244.00p 20531
02/09/2013 237.25p 241.50p 237.25p 241.50p 11667
30/08/2013 238.00p 239.74p 237.00p 238.50p 21611
29/08/2013 238.00p 240.00p 238.00p 239.00p 21360
28/08/2013 239.00p 241.37p 239.00p 241.00p 12615
27/08/2013 241.00p 243.50p 237.25p 239.00p 23134
23/08/2013 240.25p 243.40p 240.25p 241.75p 74
22/08/2013 240.00p 241.00p 237.00p 241.00p 48218
21/08/2013 238.50p 241.25p 237.25p 237.25p 23965
20/08/2013 239.50p 242.69p 236.00p 236.00p 25125
19/08/2013 240.00p 242.13p 239.93p 242.13p 18376
16/08/2013 243.00p 243.25p 239.25p 241.37p 35610
15/08/2013 243.00p 246.20p 241.00p 241.00p 19089
14/08/2013 245.00p 245.50p 242.85p 245.50p 12102
13/08/2013 244.00p 245.60p 241.16p 245.50p 42276
12/08/2013 242.50p 245.25p 242.50p 245.25p 6292
09/08/2013 245.00p 246.37p 242.75p 246.00p 35479
08/08/2013 242.50p 247.00p 242.50p 244.75p 9100
07/08/2013 243.00p 245.00p 242.50p 244.75p 50706
06/08/2013 243.50p 245.42p 243.00p 245.00p 12527
05/08/2013 243.50p 247.00p 243.50p 245.25p 21463
02/08/2013 245.00p 247.00p 243.50p 247.00p 24160
01/08/2013 244.00p 246.00p 244.00p 246.00p 46977
31/07/2013 242.00p 247.00p 242.00p 244.50p 23637
30/07/2013 242.50p 243.92p 242.50p 243.50p 15128
29/07/2013 243.00p 245.40p 242.50p 244.50p 13567
26/07/2013 243.00p 245.40p 243.00p 245.00p 16399
25/07/2013 247.00p 247.00p 243.00p 245.00p 26747
24/07/2013 243.00p 247.00p 243.00p 243.00p 29030
23/07/2013 243.00p 247.00p 243.00p 244.50p 15505
22/07/2013 241.00p 247.00p 240.07p 244.00p 24395
19/07/2013 240.00p 246.00p 240.00p 243.25p 17616
18/07/2013 246.00p 246.00p 241.00p 244.00p 13996
17/07/2013 242.00p 247.00p 241.00p 243.00p 19371
16/07/2013 245.00p 246.33p 240.33p 244.00p 37610
15/07/2013 243.49p 244.49p 242.00p 243.00p 25876
12/07/2013 244.37p 244.49p 238.76p 242.00p 31009
11/07/2013 245.00p 246.00p 241.00p 241.00p 40403
10/07/2013 239.00p 241.00p 239.00p 241.00p 25360
09/07/2013 240.50p 241.75p 238.25p 241.00p 205480
08/07/2013 238.00p 240.00p 236.00p 239.25p 81306
05/07/2013 240.00p 240.00p 236.00p 238.00p 40774
04/07/2013 237.00p 240.00p 233.00p 238.50p 101891
03/07/2013 235.50p 236.45p 233.00p 235.00p 24714
02/07/2013 235.50p 236.00p 235.50p 236.00p 26160
01/07/2013 236.00p 236.50p 234.20p 235.50p 13650
28/06/2013 235.00p 236.50p 233.92p 236.50p 42632
27/06/2013 232.00p 236.00p 230.16p 236.00p 23953
26/06/2013 230.16p 232.41p 230.00p 232.00p 9005
25/06/2013 229.00p 232.00p 229.00p 231.00p 10913
24/06/2013 233.00p 234.00p 227.18p 229.50p 41911
21/06/2013 230.00p 234.00p 228.50p 234.00p 33910
20/06/2013 234.00p 235.50p 230.25p 231.25p 36536
19/06/2013 236.00p 237.89p 235.50p 235.50p 22613
18/06/2013 235.50p 236.75p 235.50p 235.50p 46890
17/06/2013 235.25p 238.00p 235.25p 237.00p 10618
14/06/2013 237.00p 238.00p 232.00p 235.00p 34923
13/06/2013 234.00p 237.00p 232.61p 236.00p 65006
12/06/2013 235.00p 237.00p 233.47p 234.00p 18715
11/06/2013 235.37p 236.50p 234.00p 235.50p 17965
10/06/2013 236.00p 236.99p 235.40p 236.50p 40729
07/06/2013 235.00p 239.33p 234.66p 236.50p 56210
06/06/2013 241.00p 241.00p 235.50p 235.50p 33211
05/06/2013 237.00p 240.89p 235.50p 238.25p 122777
04/06/2013 239.00p 241.00p 237.21p 240.50p 54719
03/06/2013 240.00p 240.00p 237.50p 239.00p 63774
31/05/2013 239.00p 241.37p 238.00p 239.25p 118396
30/05/2013 240.00p 243.47p 240.00p 241.37p 23773
29/05/2013 241.50p 242.75p 240.00p 241.50p 21508
28/05/2013 244.00p 244.00p 240.50p 242.75p 12046
24/05/2013 244.33p 244.33p 240.50p 241.50p 41621
23/05/2013 244.00p 246.33p 240.00p 241.50p 42086
22/05/2013 244.00p 246.62p 243.30p 245.75p 58798
21/05/2013 244.00p 246.62p 241.50p 244.00p 468742
20/05/2013 246.00p 248.75p 244.00p 244.00p 43206
17/05/2013 244.50p 247.15p 244.50p 245.75p 12568
16/05/2013 246.00p 247.67p 245.00p 246.75p 38122
15/05/2013 247.00p 247.87p 244.00p 246.00p 22643
14/05/2013 247.00p 248.13p 245.00p 247.75p 87910
13/05/2013 247.00p 248.50p 244.00p 247.00p 59303
10/05/2013 247.00p 248.50p 245.00p 248.50p 20586
09/05/2013 248.00p 248.75p 246.16p 247.75p 64708
08/05/2013 247.00p 248.00p 245.54p 247.75p 22219
07/05/2013 247.00p 248.25p 247.00p 247.00p 22074
03/05/2013 247.00p 247.50p 243.69p 247.50p 33447
02/05/2013 246.00p 247.25p 242.00p 245.75p 22658
01/05/2013 246.75p 247.25p 242.00p 246.62p 22112
30/04/2013 245.00p 245.91p 244.50p 245.75p 69855
29/04/2013 245.50p 246.00p 244.00p 245.75p 31548
26/04/2013 245.50p 245.61p 244.75p 244.75p 48210
25/04/2013 247.00p 247.95p 244.62p 246.25p 11736
24/04/2013 248.50p 248.50p 246.50p 246.50p 26356
23/04/2013 245.00p 247.75p 244.86p 246.88p 26620
22/04/2013 246.00p 248.00p 245.00p 246.50p 19564
19/04/2013 244.00p 247.00p 242.61p 245.50p 48094
18/04/2013 243.00p 245.13p 242.12p 245.13p 30319
17/04/2013 244.25p 246.25p 243.50p 245.25p 52927
16/04/2013 244.00p 245.25p 242.00p 244.37p 29188
15/04/2013 244.00p 245.39p 243.14p 245.25p 52357
12/04/2013 242.50p 244.00p 242.50p 244.00p 31143
11/04/2013 243.00p 244.89p 242.59p 244.75p 134627
10/04/2013 242.00p 245.00p 242.00p 245.00p 45455
09/04/2013 242.50p 244.50p 242.50p 244.50p 22049
08/04/2013 243.00p 244.62p 242.50p 244.50p 48759
05/04/2013 244.00p 246.57p 243.25p 244.62p 63808
04/04/2013 245.25p 247.19p 245.20p 245.75p 46928
03/04/2013 245.50p 248.92p 244.83p 246.00p 50002
02/04/2013 246.00p 249.50p 244.05p 246.00p 95587
28/03/2013 246.00p 250.00p 244.00p 250.00p 50042
27/03/2013 252.00p 252.00p 246.00p 248.50p 65842
26/03/2013 249.00p 249.00p 246.05p 248.00p 16340
25/03/2013 246.50p 249.00p 245.50p 246.00p 64308
22/03/2013 244.50p 246.88p 244.50p 246.00p 18475
21/03/2013 246.00p 249.00p 244.50p 246.88p 84086
20/03/2013 247.00p 249.00p 246.00p 249.00p 23617
19/03/2013 247.00p 252.00p 246.00p 248.38p 41191
18/03/2013 250.00p 251.25p 247.00p 250.00p 57771
15/03/2013 253.38p 253.38p 250.00p 252.00p 29754
14/03/2013 250.00p 253.66p 250.00p 250.50p 64329
13/03/2013 250.00p 255.00p 249.75p 250.00p 97636
12/03/2013 250.00p 253.50p 250.00p 250.00p 34132
11/03/2013 251.00p 253.50p 247.17p 253.50p 73823
08/03/2013 251.00p 251.90p 249.35p 251.75p 77075
07/03/2013 252.50p 252.50p 247.55p 250.00p 62965
06/03/2013 249.00p 249.00p 246.50p 246.50p 53452
05/03/2013 250.00p 251.50p 247.34p 251.50p 62969
04/03/2013 247.11p 250.00p 247.00p 249.50p 41831
01/03/2013 250.50p 253.00p 249.00p 249.00p 26249
28/02/2013 249.00p 250.62p 248.50p 250.62p 105672
27/02/2013 247.11p 250.00p 247.11p 250.00p 31167
26/02/2013 249.08p 249.50p 247.00p 248.25p 21701
25/02/2013 248.50p 249.50p 248.50p 249.50p 36776
22/02/2013 247.00p 249.50p 247.00p 247.00p 22595
21/02/2013 247.00p 249.50p 247.00p 249.50p 33862
20/02/2013 247.35p 250.00p 247.30p 250.00p 29626
19/02/2013 250.00p 250.00p 247.00p 248.50p 609868
18/02/2013 247.00p 248.50p 247.00p 247.00p 43794
15/02/2013 247.60p 249.49p 247.00p 248.50p 101379
14/02/2013 250.00p 250.00p 247.00p 248.50p 84713
13/02/2013 249.50p 249.50p 247.00p 249.00p 35935
12/02/2013 249.50p 249.50p 247.65p 249.50p 5267
11/02/2013 249.50p 249.50p 247.00p 249.50p 30697
08/02/2013 248.50p 249.50p 247.00p 249.50p 84728
07/02/2013 248.00p 248.50p 246.00p 248.50p 140257
06/02/2013 244.00p 246.25p 242.00p 246.25p 18781
05/02/2013 243.00p 245.89p 242.50p 245.00p 18165
04/02/2013 243.00p 247.00p 243.00p 245.00p 34596
01/02/2013 244.50p 247.04p 242.26p 243.75p 41686
31/01/2013 243.25p 244.75p 242.00p 244.50p 25577
30/01/2013 242.50p 244.75p 242.50p 244.75p 38813
29/01/2013 242.00p 247.00p 242.00p 247.00p 15944
28/01/2013 243.00p 247.00p 241.07p 247.00p 61132
25/01/2013 243.50p 245.60p 241.45p 245.25p 24044
24/01/2013 246.00p 246.13p 242.94p 244.50p 30462
23/01/2013 242.00p 246.00p 242.00p 243.00p 55223
22/01/2013 244.00p 244.00p 240.11p 242.88p 59778
21/01/2013 242.00p 242.00p 238.83p 241.50p 58417
18/01/2013 243.00p 244.00p 241.20p 241.75p 109146
17/01/2013 241.00p 244.00p 241.00p 244.00p 75992
16/01/2013 241.00p 242.00p 240.63p 242.00p 42359
15/01/2013 239.00p 242.00p 239.00p 241.00p 76136
14/01/2013 239.00p 245.00p 239.00p 241.75p 106445
11/01/2013 240.00p 245.00p 238.00p 245.00p 47077
10/01/2013 243.00p 245.00p 241.75p 245.00p 45839
09/01/2013 240.00p 244.00p 238.16p 244.00p 62896
08/01/2013 241.00p 242.50p 239.00p 239.00p 32701

*Close Price adjusted for both dividends and splits