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
19/08/2010 253.00p 256.26p 250.00p 253.25p 117231
18/08/2010 254.00p 255.00p 252.50p 252.50p 266967
17/08/2010 254.00p 256.75p 253.50p 254.00p 79328
16/08/2010 253.50p 255.50p 253.50p 254.75p 81926
13/08/2010 254.00p 257.63p 254.00p 257.00p 24425
12/08/2010 254.00p 258.00p 253.00p 255.00p 26617
11/08/2010 257.00p 262.50p 253.00p 254.50p 35252
10/08/2010 259.00p 263.20p 257.10p 260.75p 41124
09/08/2010 259.00p 261.50p 258.00p 261.50p 27635
06/08/2010 266.00p 266.00p 259.00p 261.00p 98881
05/08/2010 260.00p 266.00p 260.00p 266.00p 67324
04/08/2010 260.00p 266.19p 260.00p 262.50p 26863
03/08/2010 261.00p 267.00p 261.00p 264.00p 25871
02/08/2010 263.00p 267.00p 261.10p 265.50p 44009
30/07/2010 261.00p 265.18p 259.10p 263.00p 27114
29/07/2010 262.00p 264.85p 262.00p 263.25p 24017
28/07/2010 264.00p 268.00p 257.00p 257.00p 29389
27/07/2010 264.00p 267.75p 264.00p 266.50p 45957
26/07/2010 263.00p 267.00p 262.00p 265.00p 38424
23/07/2010 261.00p 262.60p 260.00p 260.00p 48501
22/07/2010 256.50p 260.50p 255.00p 260.50p 41455
21/07/2010 256.00p 257.23p 255.00p 255.75p 11275
20/07/2010 257.50p 258.45p 251.50p 255.50p 57795
19/07/2010 255.00p 257.85p 254.00p 257.00p 15962
16/07/2010 262.00p 267.80p 255.50p 255.50p 35016
15/07/2010 264.00p 266.00p 264.00p 264.50p 11183
14/07/2010 264.00p 270.19p 264.00p 267.00p 6460
13/07/2010 262.00p 266.50p 262.00p 264.75p 51103
12/07/2010 258.00p 262.25p 258.00p 260.50p 86460
09/07/2010 256.50p 257.00p 256.50p 257.00p 35722
08/07/2010 258.00p 260.53p 255.25p 257.50p 66985
07/07/2010 259.00p 259.00p 255.00p 256.75p 104659
06/07/2010 257.25p 259.12p 256.00p 259.00p 14850
05/07/2010 256.00p 257.50p 256.00p 257.25p 7745
02/07/2010 256.00p 261.03p 256.00p 259.50p 17440
01/07/2010 259.00p 263.00p 255.00p 258.50p 59432
30/06/2010 260.00p 265.01p 260.00p 263.00p 75810
29/06/2010 263.50p 264.02p 261.00p 263.00p 36223
28/06/2010 263.50p 264.75p 263.50p 264.75p 13072
25/06/2010 263.50p 267.00p 263.50p 265.00p 43965
24/06/2010 264.00p 266.80p 263.50p 266.25p 69449
23/06/2010 265.00p 269.80p 265.00p 267.50p 47526
22/06/2010 271.50p 271.50p 265.00p 268.25p 21922
21/06/2010 269.00p 269.60p 266.25p 268.75p 7450
18/06/2010 269.25p 269.25p 265.25p 269.00p 44869
17/06/2010 269.25p 269.25p 265.00p 265.00p 37206
16/06/2010 269.25p 269.25p 264.00p 267.25p 35467
15/06/2010 265.50p 267.50p 265.00p 266.00p 43167
14/06/2010 266.00p 266.51p 265.00p 266.25p 174499
11/06/2010 266.00p 266.75p 265.00p 266.75p 55553
10/06/2010 266.00p 267.00p 265.00p 267.00p 47105
09/06/2010 270.00p 270.00p 266.00p 269.50p 22656
08/06/2010 266.00p 268.00p 265.00p 268.00p 59233
07/06/2010 266.00p 269.60p 265.00p 268.00p 36320
04/06/2010 268.00p 268.00p 266.00p 267.50p 23548
03/06/2010 267.50p 268.00p 266.00p 268.00p 53107
02/06/2010 263.25p 267.50p 263.25p 267.50p 15696
01/06/2010 266.00p 268.00p 265.00p 268.00p 20928
28/05/2010 265.00p 268.75p 262.33p 266.50p 35417
27/05/2010 261.00p 266.00p 260.00p 266.00p 66570
26/05/2010 255.00p 259.90p 255.00p 259.00p 15765
25/05/2010 253.00p 255.00p 248.50p 255.00p 95860
24/05/2010 252.00p 258.00p 252.00p 258.00p 66994
21/05/2010 257.00p 263.00p 250.85p 253.75p 514597
20/05/2010 267.25p 274.00p 260.60p 263.75p 58112
19/05/2010 266.00p 270.03p 266.00p 269.25p 40997
18/05/2010 270.50p 275.00p 270.10p 273.25p 38826
17/05/2010 270.00p 274.00p 268.00p 274.00p 55139
14/05/2010 273.50p 279.65p 272.00p 272.75p 22311
13/05/2010 272.00p 279.65p 272.00p 277.25p 62670
12/05/2010 268.00p 279.00p 264.00p 279.00p 44701
11/05/2010 267.00p 271.90p 264.10p 268.25p 47792
10/05/2010 269.75p 280.00p 262.10p 280.00p 48653
07/05/2010 266.00p 267.25p 261.10p 265.00p 549705
06/05/2010 271.00p 271.00p 269.00p 270.00p 57141
05/05/2010 270.00p 270.75p 269.50p 269.50p 484482
04/05/2010 270.00p 270.90p 269.00p 270.25p 131777
30/04/2010 270.00p 271.00p 270.00p 270.00p 183468
29/04/2010 270.25p 270.50p 270.00p 270.00p 68435
28/04/2010 270.00p 270.75p 269.00p 270.00p 94466
27/04/2010 270.00p 270.99p 270.00p 270.00p 40247
26/04/2010 270.00p 271.00p 270.00p 271.00p 83755
23/04/2010 270.00p 271.00p 270.00p 271.00p 42500
22/04/2010 270.75p 271.00p 270.00p 270.00p 38598
21/04/2010 270.00p 270.50p 270.00p 270.00p 79956
20/04/2010 271.00p 271.00p 269.00p 270.00p 104228
19/04/2010 271.00p 271.00p 270.00p 270.00p 46214
16/04/2010 270.00p 271.00p 270.00p 270.00p 613624
15/04/2010 271.00p 271.00p 270.00p 270.00p 65302
14/04/2010 271.00p 271.00p 270.00p 270.00p 49142
13/04/2010 271.00p 271.00p 270.00p 270.00p 28953
12/04/2010 271.00p 271.00p 270.00p 270.00p 33977
09/04/2010 271.00p 271.00p 270.00p 270.00p 22505
08/04/2010 271.00p 271.00p 270.00p 270.00p 103636
07/04/2010 270.00p 271.25p 270.00p 271.00p 65526
06/04/2010 271.50p 271.50p 270.00p 270.00p 112243
01/04/2010 271.00p 271.00p 270.00p 270.50p 178595
31/03/2010 269.00p 270.90p 268.00p 270.00p 116603
30/03/2010 268.00p 270.90p 268.00p 270.50p 85911
29/03/2010 267.00p 268.75p 267.00p 268.50p 133648
26/03/2010 266.00p 268.85p 266.00p 268.00p 70034
25/03/2010 266.00p 268.00p 266.00p 268.00p 102486
24/03/2010 263.50p 266.90p 263.50p 266.75p 67797
23/03/2010 264.00p 266.00p 264.00p 266.00p 94820
22/03/2010 262.00p 264.50p 262.00p 264.50p 222771
19/03/2010 266.00p 266.00p 262.80p 265.25p 218021
18/03/2010 263.00p 265.00p 263.00p 264.00p 177122
17/03/2010 262.00p 264.00p 260.00p 263.50p 77472
16/03/2010 261.00p 262.00p 261.00p 262.00p 115382
15/03/2010 261.50p 261.50p 260.00p 261.50p 133295
12/03/2010 260.00p 262.75p 260.00p 261.50p 152921
11/03/2010 259.00p 262.00p 259.00p 260.50p 73057
10/03/2010 257.75p 260.00p 256.10p 260.00p 100046
09/03/2010 255.50p 256.50p 254.60p 256.50p 79865
08/03/2010 254.00p 256.23p 254.00p 255.75p 173467
05/03/2010 256.00p 256.23p 251.10p 253.25p 188196
04/03/2010 256.75p 256.75p 251.00p 254.00p 82787
03/03/2010 252.00p 255.24p 251.00p 252.00p 62151
02/03/2010 250.00p 256.23p 248.60p 255.00p 113805
01/03/2010 250.75p 251.00p 249.50p 250.00p 46693
26/02/2010 249.00p 251.00p 246.00p 248.00p 64361
25/02/2010 247.50p 250.40p 245.60p 250.00p 72275
24/02/2010 249.50p 250.90p 249.00p 250.25p 9800
23/02/2010 250.25p 252.90p 249.00p 249.50p 23913
22/02/2010 253.00p 256.00p 250.25p 252.50p 22537
19/02/2010 252.00p 253.00p 250.20p 251.75p 66973
18/02/2010 254.00p 254.00p 251.50p 252.75p 220428
17/02/2010 252.75p 254.00p 251.25p 251.25p 29839
16/02/2010 248.75p 251.00p 247.20p 250.00p 212458
15/02/2010 248.75p 248.75p 244.00p 247.25p 54646
12/02/2010 247.75p 250.75p 246.00p 249.00p 138540
11/02/2010 250.00p 252.00p 248.50p 250.25p 72074
10/02/2010 248.00p 250.50p 248.00p 249.25p 57550
09/02/2010 241.50p 250.75p 240.87p 247.00p 121426
08/02/2010 246.75p 249.25p 243.00p 244.75p 99967
05/02/2010 248.00p 250.75p 245.75p 246.00p 54677
04/02/2010 249.25p 251.75p 249.00p 249.50p 80721
03/02/2010 249.00p 251.25p 241.00p 251.25p 44109
02/02/2010 246.50p 247.50p 243.35p 247.50p 57644
01/02/2010 245.50p 246.20p 243.35p 245.50p 30236
29/01/2010 245.25p 249.75p 243.00p 245.50p 93452
28/01/2010 247.00p 248.75p 244.00p 246.00p 209965
27/01/2010 246.00p 248.50p 244.50p 246.00p 58445
26/01/2010 248.75p 250.65p 243.50p 247.50p 529043
25/01/2010 251.00p 253.00p 246.00p 246.00p 40533
22/01/2010 247.25p 254.64p 246.00p 246.00p 78233
21/01/2010 248.00p 254.50p 246.10p 251.25p 131925
20/01/2010 246.25p 253.50p 246.00p 250.25p 27674
19/01/2010 249.00p 252.45p 243.25p 249.50p 179307
18/01/2010 251.00p 251.00p 249.10p 251.00p 6950
15/01/2010 253.00p 256.45p 250.00p 251.00p 73957
14/01/2010 257.00p 258.00p 253.10p 255.75p 202525
13/01/2010 253.00p 257.00p 251.00p 253.50p 20148
12/01/2010 264.75p 264.75p 252.68p 257.50p 92533
11/01/2010 256.00p 265.00p 256.00p 262.00p 30417
08/01/2010 254.50p 257.50p 253.50p 256.25p 23744
07/01/2010 255.00p 258.63p 254.00p 256.50p 59501
06/01/2010 258.00p 258.00p 254.10p 256.25p 25290
05/01/2010 254.50p 256.45p 253.00p 254.50p 32288
04/01/2010 255.00p 257.00p 253.00p 256.50p 45012
31/12/2009 254.75p 255.25p 252.00p 254.50p 15960
30/12/2009 253.00p 257.00p 253.00p 254.75p 12440
29/12/2009 254.00p 258.00p 249.00p 254.00p 24235
24/12/2009 253.00p 257.45p 250.10p 255.00p 14640
23/12/2009 252.00p 256.00p 247.00p 253.00p 37311
22/12/2009 246.25p 252.45p 245.00p 249.00p 12949
21/12/2009 253.75p 253.75p 246.25p 248.25p 13508
18/12/2009 248.25p 253.45p 243.25p 248.50p 10600
17/12/2009 245.00p 252.20p 244.50p 248.25p 35993
16/12/2009 247.50p 252.50p 242.25p 249.00p 6785
15/12/2009 250.00p 253.00p 242.75p 247.50p 72373
14/12/2009 250.00p 251.00p 250.00p 250.00p 32807
11/12/2009 245.75p 247.00p 242.22p 245.75p 47245
10/12/2009 242.00p 244.28p 238.50p 242.75p 49490
09/12/2009 236.50p 241.25p 236.26p 238.50p 346842
08/12/2009 243.50p 247.75p 237.00p 241.00p 67633
07/12/2009 245.00p 249.75p 244.00p 246.25p 13556
04/12/2009 248.00p 253.00p 246.50p 249.50p 86302
03/12/2009 248.00p 256.00p 248.00p 248.00p 62028
02/12/2009 248.50p 250.00p 246.50p 249.00p 71281
01/12/2009 243.00p 249.00p 239.00p 248.50p 111450
30/11/2009 243.00p 243.00p 235.60p 242.25p 49289
27/11/2009 236.00p 239.75p 234.50p 238.00p 40168
26/11/2009 243.00p 244.00p 237.00p 239.50p 62849
25/11/2009 245.00p 249.75p 244.00p 246.00p 24568
24/11/2009 247.00p 247.90p 245.00p 246.00p 31184
23/11/2009 247.25p 248.25p 245.50p 247.00p 79801
20/11/2009 243.50p 248.25p 242.50p 243.00p 13886
19/11/2009 247.00p 248.50p 243.00p 244.50p 123215
18/11/2009 247.00p 250.00p 245.47p 246.50p 40115
17/11/2009 249.25p 250.00p 247.00p 249.50p 23198
16/11/2009 254.00p 254.00p 246.60p 250.50p 56283
13/11/2009 249.50p 249.50p 245.50p 247.50p 27832
12/11/2009 249.00p 253.40p 247.48p 249.00p 42665
11/11/2009 250.75p 255.31p 246.95p 250.75p 38782
10/11/2009 250.00p 250.00p 246.00p 247.25p 45279
09/11/2009 247.75p 251.50p 245.00p 245.50p 50424
06/11/2009 247.00p 247.00p 244.25p 245.50p 89742
05/11/2009 238.50p 243.50p 238.50p 243.50p 61596
04/11/2009 241.75p 242.25p 237.00p 242.25p 140434

*Close Price adjusted for both dividends and splits