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
20/03/2012 290.75p 291.25p 289.50p 289.63p 36968
19/03/2012 293.00p 294.00p 290.14p 290.50p 79563
16/03/2012 293.50p 293.50p 293.00p 293.25p 28749
15/03/2012 292.00p 294.00p 291.75p 293.50p 40637
14/03/2012 289.25p 292.50p 289.25p 292.00p 80112
13/03/2012 289.00p 290.00p 289.00p 290.00p 14916
12/03/2012 288.50p 290.00p 287.50p 290.00p 35658
09/03/2012 289.25p 290.49p 288.00p 289.00p 86201
08/03/2012 288.75p 290.30p 288.00p 288.00p 104196
07/03/2012 287.25p 289.00p 287.00p 289.00p 43107
06/03/2012 288.25p 289.00p 287.26p 288.00p 30810
05/03/2012 289.00p 289.13p 288.00p 289.00p 21513
02/03/2012 288.26p 291.89p 288.25p 290.00p 116368
01/03/2012 290.00p 291.00p 289.00p 289.50p 43793
29/02/2012 286.00p 290.00p 283.27p 290.00p 125899
28/02/2012 282.00p 285.75p 281.69p 285.75p 230995
27/02/2012 280.75p 283.00p 280.50p 281.75p 19840
24/02/2012 281.25p 283.50p 280.40p 283.50p 31688
23/02/2012 283.00p 285.25p 280.50p 282.38p 71885
22/02/2012 281.25p 283.19p 281.25p 281.75p 16913
21/02/2012 282.25p 283.50p 282.00p 283.00p 33413
20/02/2012 283.00p 283.95p 281.25p 283.00p 26456
17/02/2012 282.25p 283.50p 282.00p 283.00p 48815
16/02/2012 281.00p 283.69p 281.00p 282.75p 13752
15/02/2012 280.25p 283.00p 280.00p 283.00p 35710
14/02/2012 281.00p 284.12p 278.50p 281.00p 32195
13/02/2012 281.00p 283.89p 280.25p 281.00p 15064
10/02/2012 283.25p 283.50p 281.00p 281.00p 123868
09/02/2012 281.00p 286.49p 281.00p 286.00p 25160
08/02/2012 282.00p 285.49p 280.96p 283.25p 39150
07/02/2012 282.00p 285.39p 280.63p 282.50p 25920
06/02/2012 282.00p 286.00p 280.00p 283.50p 14939
03/02/2012 279.01p 284.00p 279.01p 283.50p 28114
02/02/2012 280.00p 286.00p 277.79p 282.50p 124399
01/02/2012 281.00p 285.49p 280.11p 281.00p 20049
31/01/2012 280.00p 284.50p 280.00p 282.25p 4790
30/01/2012 280.00p 281.50p 279.00p 281.50p 29617
27/01/2012 280.00p 283.00p 278.72p 279.00p 133234
26/01/2012 280.00p 282.25p 280.00p 282.25p 33463
25/01/2012 280.00p 282.06p 280.00p 282.00p 38097
24/01/2012 280.00p 282.63p 279.00p 279.00p 30365
23/01/2012 280.00p 284.00p 280.00p 280.75p 65267
20/01/2012 278.00p 283.50p 276.50p 281.00p 29646
19/01/2012 278.75p 280.00p 276.00p 279.25p 46898
18/01/2012 277.00p 280.75p 276.00p 279.50p 22904
17/01/2012 277.00p 279.12p 276.50p 278.63p 52754
16/01/2012 274.00p 279.25p 274.00p 278.38p 7044
13/01/2012 276.00p 279.00p 274.50p 277.13p 36463
12/01/2012 276.00p 280.89p 276.00p 278.25p 41864
11/01/2012 278.00p 279.56p 275.82p 276.00p 22046
10/01/2012 274.00p 279.08p 272.07p 276.87p 48091
09/01/2012 277.00p 280.89p 273.00p 277.00p 34286
06/01/2012 278.00p 282.00p 277.25p 280.00p 14209
05/01/2012 280.12p 285.34p 279.12p 281.00p 21401
04/01/2012 280.00p 283.00p 280.00p 283.00p 11374
03/01/2012 280.00p 283.00p 279.54p 283.00p 21656
30/12/2011 280.00p 282.75p 279.00p 282.50p 86727
29/12/2011 279.05p 283.49p 279.05p 281.50p 17593
28/12/2011 279.00p 283.45p 279.00p 279.50p 11421
23/12/2011 279.00p 284.34p 279.00p 282.00p 211364
22/12/2011 279.00p 281.25p 278.88p 281.25p 67361
21/12/2011 279.00p 283.49p 278.08p 280.75p 15897
20/12/2011 278.50p 283.16p 277.09p 281.00p 36826
19/12/2011 279.00p 281.49p 278.50p 278.50p 22729
16/12/2011 279.00p 283.49p 277.73p 278.00p 50658
15/12/2011 279.00p 284.00p 279.00p 281.50p 31508
14/12/2011 281.00p 283.40p 279.00p 280.00p 35569
13/12/2011 283.00p 285.67p 283.00p 283.00p 20362
12/12/2011 283.00p 286.64p 283.00p 284.50p 4052
09/12/2011 281.00p 287.39p 281.00p 285.00p 172990
08/12/2011 285.00p 287.75p 284.00p 284.00p 162277
07/12/2011 287.00p 288.00p 284.00p 287.00p 73683
06/12/2011 286.50p 288.41p 285.25p 286.00p 266031
05/12/2011 282.25p 286.50p 280.00p 285.00p 93897
02/12/2011 283.00p 284.95p 281.10p 284.50p 48409
01/12/2011 281.00p 284.00p 276.96p 281.00p 45995
30/11/2011 279.00p 284.00p 278.00p 282.00p 52772
29/11/2011 278.00p 279.00p 277.00p 279.00p 20188
28/11/2011 278.00p 279.40p 276.00p 276.00p 22493
25/11/2011 278.00p 278.03p 276.00p 276.00p 9973
24/11/2011 280.00p 281.00p 278.00p 278.50p 41581
23/11/2011 283.50p 284.49p 279.00p 279.00p 45514
22/11/2011 287.00p 287.00p 282.01p 282.50p 9989
21/11/2011 284.00p 284.00p 283.00p 283.50p 7015
18/11/2011 284.00p 285.75p 284.00p 285.75p 118314
17/11/2011 284.00p 285.25p 282.00p 282.00p 27283
16/11/2011 284.00p 286.00p 284.00p 284.50p 558372
15/11/2011 284.00p 287.10p 284.00p 284.50p 2496
14/11/2011 285.00p 285.00p 284.00p 285.00p 29634
11/11/2011 287.00p 288.79p 285.00p 285.00p 64164
10/11/2011 286.50p 287.12p 284.00p 287.00p 333652
09/11/2011 289.00p 289.00p 285.00p 287.50p 65862
08/11/2011 289.00p 289.78p 286.00p 288.00p 79402
07/11/2011 290.00p 290.00p 288.00p 289.00p 17638
04/11/2011 290.00p 293.00p 290.00p 293.00p 6867
03/11/2011 292.00p 295.34p 290.05p 293.00p 192962
02/11/2011 291.00p 295.00p 291.00p 295.00p 4061
01/11/2011 291.00p 294.00p 290.00p 294.00p 71295
31/10/2011 291.00p 295.00p 289.11p 295.00p 48725
28/10/2011 287.00p 293.00p 286.00p 293.00p 47675
27/10/2011 283.10p 289.47p 283.10p 288.00p 138459
26/10/2011 282.00p 284.79p 281.05p 283.50p 24341
25/10/2011 283.00p 284.00p 280.05p 281.00p 16149
24/10/2011 283.25p 283.50p 280.05p 282.00p 11435
21/10/2011 280.00p 285.70p 280.00p 281.12p 127001
20/10/2011 281.00p 284.00p 280.00p 280.00p 25691
19/10/2011 285.00p 286.00p 277.75p 282.00p 264794
18/10/2011 286.00p 289.11p 284.00p 284.50p 46736
17/10/2011 286.00p 291.11p 286.00p 287.00p 36410
14/10/2011 286.00p 288.25p 283.56p 288.25p 51370
13/10/2011 286.00p 290.00p 285.00p 286.00p 32096
12/10/2011 286.25p 290.24p 286.00p 286.63p 5686
11/10/2011 292.00p 292.00p 285.59p 286.50p 204549
10/10/2011 286.00p 289.50p 286.00p 289.50p 37094
07/10/2011 287.00p 291.40p 286.00p 286.00p 8296
06/10/2011 287.00p 291.50p 286.00p 291.50p 55327
05/10/2011 284.00p 288.89p 283.00p 287.50p 28722
04/10/2011 286.00p 286.00p 281.10p 284.38p 38095
03/10/2011 287.00p 288.50p 285.50p 288.50p 11166
30/09/2011 291.00p 294.00p 288.10p 289.50p 139863
29/09/2011 292.05p 294.95p 292.05p 292.75p 34991
28/09/2011 291.00p 292.00p 291.00p 292.00p 3723
27/09/2011 291.00p 292.00p 287.00p 291.50p 57592
26/09/2011 287.00p 289.15p 287.00p 287.25p 19549
23/09/2011 284.00p 287.35p 282.06p 286.25p 34813
22/09/2011 284.00p 285.88p 283.00p 285.88p 87362
21/09/2011 292.00p 293.60p 290.06p 291.75p 19076
20/09/2011 291.50p 295.25p 290.00p 293.62p 47130
19/09/2011 290.00p 295.15p 289.00p 289.00p 16552
16/09/2011 294.00p 295.50p 291.05p 293.00p 29799
15/09/2011 294.75p 294.75p 290.50p 291.00p 23121
14/09/2011 295.00p 295.00p 291.00p 291.50p 8803
13/09/2011 288.00p 295.00p 287.05p 295.00p 76233
12/09/2011 290.50p 292.45p 288.00p 290.50p 24386
09/09/2011 294.25p 294.25p 290.00p 290.00p 69179
08/09/2011 293.25p 294.80p 288.50p 288.50p 86137
07/09/2011 293.00p 294.30p 293.00p 294.00p 89111
06/09/2011 292.00p 294.50p 288.25p 291.00p 18106
05/09/2011 290.00p 293.49p 289.00p 290.12p 19550
02/09/2011 298.50p 303.36p 294.00p 294.25p 48336
01/09/2011 300.00p 300.00p 297.65p 298.62p 71593
31/08/2011 296.00p 300.50p 295.10p 300.50p 200898
30/08/2011 292.00p 295.64p 291.10p 295.25p 63356
26/08/2011 288.00p 288.63p 286.00p 288.63p 10288
25/08/2011 290.00p 291.25p 288.88p 288.88p 64423
24/08/2011 285.00p 292.00p 285.00p 289.63p 18818
23/08/2011 286.50p 287.56p 282.94p 285.00p 70866
22/08/2011 284.00p 287.25p 283.50p 284.50p 20878
19/08/2011 285.75p 287.00p 282.50p 287.00p 13622
18/08/2011 291.00p 291.00p 286.00p 291.00p 39353
17/08/2011 291.50p 294.42p 290.00p 291.00p 162483
16/08/2011 292.25p 293.62p 291.00p 291.00p 142435
15/08/2011 294.00p 296.47p 292.00p 293.00p 59639
12/08/2011 289.25p 293.25p 287.00p 290.00p 25552
11/08/2011 290.25p 294.00p 288.25p 294.00p 175425
10/08/2011 290.00p 294.00p 287.00p 287.00p 77147
09/08/2011 286.25p 288.50p 281.45p 288.00p 158921
08/08/2011 294.00p 294.24p 286.75p 289.25p 53503
05/08/2011 295.00p 298.00p 291.60p 294.00p 29233
04/08/2011 311.00p 311.00p 299.00p 300.00p 59826
03/08/2011 311.00p 314.85p 307.00p 314.75p 107079
02/08/2011 313.00p 315.16p 313.00p 315.00p 44984
01/08/2011 315.25p 315.25p 313.00p 313.88p 32526
29/07/2011 311.25p 313.00p 309.00p 313.00p 174626
28/07/2011 312.00p 313.00p 311.00p 311.50p 28956
27/07/2011 313.00p 317.35p 313.00p 313.00p 37073
26/07/2011 315.00p 316.00p 313.00p 315.25p 25614
25/07/2011 317.00p 317.00p 313.00p 315.00p 36562
22/07/2011 312.00p 317.00p 312.00p 317.00p 41722
21/07/2011 310.00p 311.00p 309.00p 310.00p 56098
20/07/2011 311.25p 311.39p 309.61p 310.00p 37381
19/07/2011 309.00p 311.96p 309.00p 311.75p 22343
18/07/2011 310.00p 311.00p 309.00p 310.37p 52383
15/07/2011 310.00p 312.00p 310.00p 310.88p 21080
14/07/2011 310.50p 311.50p 310.02p 311.00p 28140
13/07/2011 313.74p 313.74p 312.49p 312.63p 2410
12/07/2011 311.25p 313.89p 310.50p 311.25p 21636
11/07/2011 316.25p 316.25p 314.12p 316.25p 13095
08/07/2011 314.00p 316.40p 314.00p 315.88p 19149
07/07/2011 315.00p 316.09p 312.00p 315.37p 42513
06/07/2011 315.00p 315.65p 314.00p 314.88p 25688
05/07/2011 315.00p 317.35p 312.53p 316.00p 48657
04/07/2011 311.50p 314.67p 311.50p 313.25p 23373
01/07/2011 313.75p 313.91p 311.08p 313.75p 40806
30/06/2011 312.75p 314.88p 310.00p 312.25p 48351
29/06/2011 307.00p 311.00p 307.00p 309.00p 46502
28/06/2011 306.15p 306.15p 304.35p 305.00p 11959
27/06/2011 306.15p 306.15p 304.00p 305.38p 13851
24/06/2011 305.00p 306.50p 304.00p 304.00p 50541
23/06/2011 304.00p 306.00p 304.00p 305.00p 33560
22/06/2011 304.00p 306.50p 304.00p 305.38p 26645
21/06/2011 302.00p 307.40p 301.75p 305.00p 57741
20/06/2011 303.25p 304.20p 301.00p 301.50p 27855
17/06/2011 305.75p 306.75p 302.75p 306.75p 24288
16/06/2011 303.00p 304.12p 301.00p 303.75p 55452
15/06/2011 304.00p 305.55p 303.50p 304.25p 39320
14/06/2011 303.25p 304.75p 303.05p 303.50p 10772
13/06/2011 303.00p 304.60p 302.50p 303.50p 20324
10/06/2011 304.00p 305.75p 303.50p 304.50p 80861
09/06/2011 305.00p 305.60p 303.37p 304.50p 128382

*Close Price adjusted for both dividends and splits