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
07/01/2013 241.00p 244.00p 240.31p 241.62p 22846
04/01/2013 239.50p 244.00p 239.50p 244.00p 64745
03/01/2013 239.00p 240.75p 239.00p 240.75p 20952
02/01/2013 238.00p 243.75p 238.00p 241.50p 39015
31/12/2012 238.20p 239.00p 238.01p 239.00p 1613
28/12/2012 239.00p 241.92p 238.00p 238.00p 20023
27/12/2012 238.50p 241.69p 238.50p 240.25p 15541
24/12/2012 238.50p 240.75p 237.21p 240.75p 60723
21/12/2012 239.00p 240.00p 238.50p 240.00p 56629
20/12/2012 239.00p 240.83p 238.00p 238.00p 23451
19/12/2012 239.00p 239.91p 238.00p 238.00p 56179
18/12/2012 239.00p 241.50p 239.00p 241.50p 20751
17/12/2012 242.00p 242.00p 239.00p 239.00p 94100
14/12/2012 243.00p 243.00p 242.00p 242.00p 16770
13/12/2012 242.00p 243.00p 242.00p 242.00p 37051
12/12/2012 242.02p 245.99p 242.00p 244.25p 35242
11/12/2012 241.50p 243.00p 241.50p 243.00p 8446
10/12/2012 242.00p 243.49p 242.00p 243.00p 47707
07/12/2012 242.00p 246.00p 241.50p 242.50p 36902
06/12/2012 241.00p 244.50p 241.00p 244.50p 14481
05/12/2012 233.50p 244.00p 233.50p 242.00p 38602
04/12/2012 233.00p 233.50p 232.75p 233.00p 17570
03/12/2012 231.50p 233.00p 230.87p 233.00p 104916
30/11/2012 229.75p 230.75p 229.69p 230.75p 20355
29/11/2012 228.50p 230.14p 228.50p 230.12p 35552
28/11/2012 227.00p 229.25p 227.00p 229.25p 31715
27/11/2012 227.50p 228.00p 227.00p 227.25p 52115
26/11/2012 227.50p 230.00p 226.62p 226.62p 80800
23/11/2012 227.00p 228.49p 226.50p 227.00p 11963
22/11/2012 226.00p 227.41p 226.00p 226.75p 26337
21/11/2012 226.10p 227.00p 226.10p 227.00p 26952
20/11/2012 226.25p 226.75p 225.25p 226.00p 25867
19/11/2012 226.25p 226.25p 224.21p 226.25p 37889
16/11/2012 225.00p 228.00p 225.00p 228.00p 53318
15/11/2012 225.50p 226.50p 224.50p 226.50p 49461
14/11/2012 226.75p 227.25p 225.50p 225.50p 79477
13/11/2012 228.00p 228.13p 225.96p 227.87p 32524
12/11/2012 233.00p 233.00p 228.00p 229.50p 75730
09/11/2012 230.50p 231.00p 229.00p 231.00p 138695
08/11/2012 230.50p 231.85p 230.00p 230.00p 19241
07/11/2012 231.00p 233.50p 230.50p 230.50p 167947
06/11/2012 229.50p 230.50p 229.50p 230.50p 84024
05/11/2012 230.00p 230.25p 227.75p 228.25p 62782
02/11/2012 231.50p 231.50p 230.25p 231.25p 24810
01/11/2012 229.75p 231.75p 228.04p 231.75p 54400
31/10/2012 231.00p 232.50p 230.12p 230.12p 38179
30/10/2012 229.75p 233.75p 226.96p 231.75p 166151
29/10/2012 233.00p 234.11p 227.00p 231.00p 70894
26/10/2012 236.75p 238.21p 233.50p 235.00p 339950
25/10/2012 237.00p 237.50p 235.45p 237.00p 133854
24/10/2012 237.00p 241.50p 236.63p 237.25p 106887
23/10/2012 241.00p 241.00p 239.00p 239.75p 136313
22/10/2012 240.00p 241.00p 239.00p 240.63p 66977
19/10/2012 242.00p 242.25p 238.00p 240.00p 86762
18/10/2012 242.50p 244.00p 242.50p 242.50p 26821
17/10/2012 244.25p 244.62p 242.50p 242.50p 91449
16/10/2012 244.75p 245.40p 244.00p 244.50p 171160
15/10/2012 244.75p 246.25p 244.50p 244.88p 92434
12/10/2012 245.00p 246.35p 244.50p 244.88p 120399
11/10/2012 245.00p 246.00p 244.50p 245.88p 25874
10/10/2012 245.50p 246.75p 245.25p 246.13p 24053
09/10/2012 245.50p 246.25p 244.75p 246.13p 88991
08/10/2012 248.00p 249.00p 244.00p 245.00p 145148
05/10/2012 251.25p 252.44p 250.00p 250.50p 70588
04/10/2012 252.00p 252.00p 249.13p 250.00p 66110
03/10/2012 250.00p 253.38p 249.50p 250.13p 131793
02/10/2012 252.50p 252.50p 249.91p 252.25p 41944
01/10/2012 253.25p 254.14p 251.50p 254.00p 38775
28/09/2012 253.50p 254.39p 253.00p 253.50p 792160
27/09/2012 253.50p 257.05p 253.00p 253.87p 70607
26/09/2012 253.00p 254.35p 252.38p 253.00p 114529
25/09/2012 254.25p 256.25p 253.60p 256.25p 442923
24/09/2012 254.00p 256.87p 253.08p 254.75p 38622
21/09/2012 255.25p 256.62p 254.00p 256.00p 1473668
20/09/2012 254.00p 255.21p 253.50p 253.50p 195140
19/09/2012 256.00p 256.75p 256.00p 256.50p 185783
18/09/2012 257.00p 257.00p 255.25p 256.25p 108689
17/09/2012 258.00p 258.00p 255.60p 258.00p 158894
14/09/2012 255.75p 257.20p 250.07p 256.00p 613516
13/09/2012 253.75p 256.00p 253.25p 256.00p 90098
12/09/2012 252.00p 256.95p 252.00p 253.50p 101576
11/09/2012 248.00p 252.00p 248.00p 252.00p 426670
10/09/2012 247.00p 249.70p 244.88p 248.50p 275861
07/09/2012 259.25p 265.00p 243.92p 247.00p 358127
06/09/2012 268.00p 269.00p 266.40p 267.50p 321151
05/09/2012 268.00p 269.75p 265.89p 269.75p 42203
04/09/2012 268.00p 269.64p 268.00p 269.00p 5945
03/09/2012 268.00p 269.75p 267.32p 269.75p 20316
31/08/2012 268.00p 269.00p 267.00p 269.00p 40144
30/08/2012 268.00p 268.75p 268.00p 268.00p 47906
29/08/2012 268.00p 269.20p 267.64p 268.25p 43159
28/08/2012 268.00p 269.64p 267.83p 269.00p 31309
24/08/2012 268.00p 269.35p 268.00p 268.75p 37389
23/08/2012 269.00p 269.25p 267.00p 269.00p 102444
22/08/2012 269.00p 270.13p 269.00p 270.13p 7436
21/08/2012 269.00p 270.62p 269.00p 270.62p 33704
20/08/2012 269.00p 269.00p 269.00p 269.00p 6024
17/08/2012 269.00p 271.02p 269.00p 270.13p 34966
16/08/2012 271.25p 271.25p 269.00p 270.62p 45834
15/08/2012 265.00p 271.91p 265.00p 270.50p 82289
14/08/2012 268.00p 268.97p 265.00p 265.50p 61040
13/08/2012 268.00p 268.00p 267.75p 267.75p 17400
10/08/2012 268.75p 271.67p 268.00p 269.25p 21027
09/08/2012 268.00p 271.45p 268.00p 270.37p 50911
08/08/2012 268.00p 269.75p 266.98p 268.25p 51461
07/08/2012 267.00p 269.24p 266.50p 268.00p 91091
06/08/2012 267.00p 267.00p 267.00p 267.00p 24139
03/08/2012 268.00p 269.69p 266.79p 269.00p 32828
02/08/2012 269.50p 269.50p 267.00p 268.25p 55714
01/08/2012 268.50p 269.00p 267.47p 269.00p 33523
31/07/2012 268.50p 268.88p 268.20p 268.88p 26643
30/07/2012 268.50p 271.20p 268.50p 269.25p 16260
27/07/2012 268.50p 268.75p 268.50p 268.75p 16603
26/07/2012 268.50p 269.79p 268.33p 269.50p 25847
25/07/2012 268.50p 269.85p 268.50p 268.50p 123931
24/07/2012 269.50p 271.25p 268.50p 268.50p 26825
23/07/2012 271.00p 271.89p 269.50p 270.75p 23144
20/07/2012 271.50p 271.79p 271.50p 271.50p 25449
19/07/2012 271.50p 271.75p 271.45p 271.75p 13299
18/07/2012 271.52p 272.40p 271.50p 272.25p 3672
17/07/2012 272.00p 273.16p 271.50p 271.50p 44531
16/07/2012 272.50p 272.90p 272.00p 272.75p 22807
13/07/2012 272.00p 273.13p 271.50p 273.13p 22347
12/07/2012 272.50p 272.50p 271.50p 272.00p 38482
11/07/2012 272.50p 274.08p 272.50p 273.00p 16446
10/07/2012 272.75p 275.00p 272.50p 275.00p 12353
09/07/2012 272.19p 275.00p 272.19p 275.00p 24830
06/07/2012 273.00p 274.25p 273.00p 273.00p 79081
05/07/2012 274.50p 275.00p 271.01p 273.50p 47997
04/07/2012 271.01p 274.15p 271.00p 272.00p 14926
03/07/2012 271.50p 273.50p 270.01p 272.00p 100915
02/07/2012 265.50p 271.75p 265.50p 270.00p 56990
29/06/2012 268.00p 269.75p 267.00p 269.75p 117179
28/06/2012 267.00p 269.14p 266.00p 267.75p 29778
27/06/2012 270.30p 270.30p 267.00p 267.00p 8012
26/06/2012 268.75p 268.75p 267.00p 267.62p 11897
25/06/2012 272.00p 272.94p 268.12p 271.00p 6985
22/06/2012 269.00p 272.94p 268.50p 270.13p 90661
21/06/2012 271.00p 275.17p 270.00p 270.00p 40326
20/06/2012 274.25p 274.25p 270.00p 271.37p 59019
19/06/2012 270.00p 272.09p 270.00p 272.00p 106993
18/06/2012 268.50p 273.60p 268.50p 271.00p 30720
15/06/2012 270.00p 272.00p 267.68p 267.75p 56699
14/06/2012 270.00p 271.13p 269.75p 270.00p 22773
13/06/2012 270.00p 271.00p 269.00p 270.00p 35639
12/06/2012 271.50p 272.92p 270.00p 270.00p 46960
11/06/2012 270.25p 274.52p 270.00p 270.00p 7553
08/06/2012 270.00p 273.00p 270.00p 270.00p 16365
07/06/2012 271.50p 276.00p 270.75p 276.00p 36425
06/06/2012 270.00p 272.75p 270.00p 271.00p 13332
01/06/2012 270.00p 275.21p 270.00p 272.87p 19310
31/05/2012 272.00p 273.00p 269.75p 273.00p 40341
30/05/2012 271.00p 271.00p 269.50p 269.75p 14499
29/05/2012 271.50p 272.78p 270.00p 271.25p 12262
28/05/2012 270.00p 271.50p 270.00p 270.50p 9915
25/05/2012 271.00p 273.43p 271.00p 271.62p 9710
24/05/2012 270.00p 275.00p 270.00p 275.00p 44838
23/05/2012 270.00p 271.57p 270.00p 270.00p 11266
22/05/2012 271.50p 273.90p 269.07p 271.13p 59865
21/05/2012 270.00p 271.39p 270.00p 270.50p 8999
18/05/2012 275.00p 275.00p 270.00p 270.88p 42186
17/05/2012 273.00p 274.00p 272.25p 273.00p 140243
16/05/2012 273.25p 275.10p 272.63p 274.50p 31232
15/05/2012 275.00p 275.71p 274.00p 275.50p 26931
14/05/2012 276.50p 277.13p 274.25p 276.13p 42815
11/05/2012 278.00p 279.54p 276.36p 278.00p 53662
10/05/2012 279.25p 282.09p 278.00p 280.75p 41900
09/05/2012 279.00p 283.75p 278.50p 283.75p 17621
08/05/2012 282.75p 284.60p 279.50p 280.12p 72935
04/05/2012 282.50p 287.00p 280.00p 280.00p 20565
03/05/2012 283.00p 285.19p 282.41p 282.75p 41537
02/05/2012 284.00p 284.30p 282.50p 284.00p 42517
01/05/2012 285.94p 285.94p 283.34p 283.50p 32501
30/04/2012 284.50p 288.95p 283.50p 284.00p 121095
27/04/2012 285.00p 285.94p 284.50p 284.75p 26014
26/04/2012 286.25p 286.75p 284.86p 285.00p 27319
25/04/2012 285.00p 286.89p 284.36p 285.00p 25603
24/04/2012 285.00p 289.64p 285.00p 285.00p 19123
23/04/2012 287.00p 287.14p 285.50p 285.50p 29512
20/04/2012 287.00p 288.37p 286.50p 288.37p 20384
19/04/2012 287.00p 287.64p 286.37p 287.00p 25071
18/04/2012 287.25p 287.88p 286.10p 287.88p 20670
17/04/2012 287.00p 288.00p 287.00p 287.50p 18743
16/04/2012 287.00p 288.50p 287.00p 287.37p 13735
13/04/2012 287.00p 287.75p 286.00p 287.75p 17941
12/04/2012 287.88p 289.00p 286.89p 289.00p 37334
11/04/2012 288.50p 290.99p 287.00p 288.50p 22077
10/04/2012 289.00p 289.75p 287.00p 287.00p 38256
05/04/2012 289.75p 292.43p 289.00p 290.88p 92075
04/04/2012 289.25p 292.00p 289.00p 292.00p 47133
03/04/2012 290.00p 292.25p 288.79p 292.25p 70489
02/04/2012 289.00p 290.00p 288.00p 290.00p 25276
30/03/2012 288.75p 291.00p 286.00p 290.00p 63142
29/03/2012 288.50p 289.00p 283.46p 289.00p 32076
28/03/2012 287.50p 288.00p 285.50p 285.50p 65651
27/03/2012 290.00p 292.50p 287.07p 287.75p 68625
26/03/2012 289.25p 290.94p 289.00p 290.75p 31305
23/03/2012 290.00p 292.29p 286.62p 288.00p 47177
22/03/2012 288.00p 290.00p 288.00p 290.00p 46296
21/03/2012 290.00p 290.00p 288.00p 289.25p 71872

*Close Price adjusted for both dividends and splits