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
07/05/2019 276.00p 279.34p 274.00p 277.50p 24366
03/05/2019 278.00p 279.00p 277.00p 277.50p 5569
02/05/2019 274.00p 277.50p 273.75p 277.50p 17373
01/05/2019 272.60p 277.00p 272.60p 277.00p 12440
30/04/2019 277.00p 278.10p 274.76p 277.00p 18287
29/04/2019 276.96p 277.19p 276.96p 277.00p 1638
26/04/2019 276.70p 276.96p 276.00p 276.00p 81775
25/04/2019 275.90p 278.00p 273.45p 274.50p 19687
24/04/2019 274.60p 277.00p 273.25p 275.50p 104547
23/04/2019 272.40p 274.60p 272.40p 274.00p 15402
18/04/2019 272.44p 275.60p 272.44p 274.00p 15747
17/04/2019 272.44p 275.60p 272.44p 274.00p 9888
16/04/2019 273.00p 274.00p 271.22p 273.50p 32267
15/04/2019 271.00p 271.00p 267.33p 270.00p 29123
12/04/2019 267.00p 270.00p 267.00p 270.00p 15001
11/04/2019 268.95p 269.70p 267.30p 268.50p 12482
10/04/2019 264.06p 268.00p 264.06p 268.00p 10247
09/04/2019 268.00p 269.50p 266.40p 269.50p 15723
08/04/2019 268.00p 269.60p 265.00p 267.50p 25641
05/04/2019 272.00p 272.00p 270.03p 271.50p 17339
04/04/2019 270.00p 271.50p 269.80p 271.50p 72461
03/04/2019 271.00p 272.20p 269.20p 269.50p 12872
02/04/2019 268.00p 272.60p 268.00p 272.00p 33568
01/04/2019 271.00p 273.50p 270.44p 273.50p 41895
29/03/2019 270.00p 271.60p 270.00p 270.00p 5475
28/03/2019 272.00p 275.00p 272.00p 275.00p 81813
27/03/2019 270.40p 273.00p 268.36p 273.00p 12272
26/03/2019 269.00p 272.36p 269.00p 269.00p 13355
25/03/2019 274.00p 274.20p 271.87p 272.50p 17552
22/03/2019 276.00p 277.60p 274.25p 276.50p 17691
21/03/2019 278.92p 278.92p 275.15p 278.00p 15790
20/03/2019 277.00p 278.28p 277.00p 278.00p 2609
19/03/2019 279.00p 279.50p 277.48p 278.50p 21057
18/03/2019 277.00p 280.00p 277.00p 278.50p 5350
15/03/2019 280.00p 280.00p 276.15p 277.00p 16313
14/03/2019 276.96p 278.00p 275.00p 277.50p 17450
13/03/2019 278.00p 278.00p 275.00p 277.00p 8538
12/03/2019 278.50p 279.00p 278.10p 279.00p 7039
11/03/2019 280.75p 280.75p 278.20p 279.00p 11021
08/03/2019 278.50p 279.65p 278.30p 279.50p 10540
07/03/2019 283.74p 283.74p 279.40p 280.50p 9706
06/03/2019 283.88p 283.88p 280.50p 280.50p 1115
05/03/2019 284.00p 284.00p 279.40p 281.00p 16677
04/03/2019 279.68p 284.00p 279.40p 281.50p 8699
01/03/2019 279.68p 283.00p 279.68p 281.00p 1551
28/02/2019 279.68p 283.00p 279.68p 281.00p 2327
27/02/2019 283.00p 283.00p 281.00p 281.00p 5518
26/02/2019 282.69p 282.69p 279.68p 281.00p 2460
25/02/2019 278.00p 283.72p 278.00p 282.00p 18431
22/02/2019 280.00p 280.85p 278.00p 279.50p 28185
21/02/2019 281.30p 284.95p 281.30p 282.50p 19404
20/02/2019 284.00p 284.00p 282.50p 282.50p 350
19/02/2019 284.08p 284.75p 282.08p 282.50p 10358
18/02/2019 282.02p 284.08p 282.02p 284.00p 6109
15/02/2019 284.00p 284.00p 283.50p 283.50p 9925
14/02/2019 281.76p 284.00p 281.76p 283.50p 5187
13/02/2019 283.00p 287.00p 280.00p 280.00p 15177
12/02/2019 284.56p 284.56p 283.75p 284.50p 5192
11/02/2019 285.00p 287.00p 280.00p 284.50p 21869
08/02/2019 278.00p 281.64p 278.00p 278.00p 10461
07/02/2019 285.00p 285.00p 280.10p 282.00p 23440
06/02/2019 279.00p 282.80p 279.00p 279.00p 7502
05/02/2019 283.00p 283.00p 277.10p 280.50p 14089
04/02/2019 280.00p 281.60p 276.08p 278.00p 10903
01/02/2019 275.00p 280.00p 272.48p 276.50p 6532
31/01/2019 276.00p 279.60p 270.90p 272.00p 10879
30/01/2019 276.00p 276.00p 270.00p 270.00p 6539
29/01/2019 275.70p 275.70p 271.32p 273.00p 9548
28/01/2019 270.00p 275.70p 270.00p 270.00p 11804
25/01/2019 276.00p 273.00p 273.00p 273.00p 0
24/01/2019 276.00p 278.00p 271.32p 273.00p 8095
23/01/2019 275.70p 275.70p 271.32p 273.00p 274
22/01/2019 271.00p 276.45p 271.00p 273.00p 26112
21/01/2019 271.00p 271.00p 268.50p 268.50p 1100
18/01/2019 265.54p 270.30p 265.54p 267.50p 3203
17/01/2019 264.00p 270.23p 264.00p 264.00p 10035
16/01/2019 264.00p 270.45p 264.00p 267.50p 2498
15/01/2019 271.00p 271.00p 267.50p 267.50p 0
14/01/2019 271.00p 271.00p 268.00p 271.00p 3581
11/01/2019 271.00p 271.00p 269.00p 269.50p 14089
10/01/2019 268.00p 271.00p 264.84p 268.50p 9019
09/01/2019 265.00p 270.30p 265.00p 267.50p 10321
08/01/2019 263.00p 270.00p 263.00p 270.00p 1597
07/01/2019 270.00p 270.00p 265.60p 266.50p 5405
04/01/2019 265.00p 266.50p 265.00p 266.50p 1200
03/01/2019 264.40p 266.50p 264.40p 266.50p 85660
02/01/2019 270.00p 270.00p 262.80p 270.00p 11747
31/12/2018 263.00p 266.50p 263.00p 266.50p 0
28/12/2018 263.00p 265.05p 261.90p 263.00p 6254
27/12/2018 266.00p 266.00p 261.40p 264.00p 18989
24/12/2018 261.00p 265.00p 261.00p 265.00p 260
21/12/2018 266.00p 268.00p 261.00p 261.00p 19993
20/12/2018 267.00p 267.00p 263.80p 265.00p 27199
19/12/2018 262.00p 266.60p 262.00p 266.50p 7045
18/12/2018 265.00p 266.50p 262.80p 266.50p 6850
17/12/2018 266.00p 272.00p 266.00p 269.00p 6765
14/12/2018 266.00p 266.00p 266.00p 266.00p 44
13/12/2018 270.00p 271.90p 268.33p 270.50p 7480
12/12/2018 275.00p 276.25p 270.00p 270.00p 11839
11/12/2018 268.00p 275.00p 264.00p 274.00p 21175
10/12/2018 265.00p 267.70p 263.00p 266.00p 21921
07/12/2018 269.00p 269.32p 268.00p 268.00p 11421
06/12/2018 270.00p 275.04p 264.00p 267.50p 42871
05/12/2018 270.30p 274.50p 270.30p 273.00p 13415
04/12/2018 272.75p 275.50p 272.75p 275.50p 13044
03/12/2018 276.00p 278.00p 272.00p 274.00p 10801
30/11/2018 274.12p 275.00p 274.12p 275.00p 14075
29/11/2018 280.00p 280.00p 274.00p 276.00p 51778
28/11/2018 275.00p 275.00p 272.00p 274.00p 5376
27/11/2018 274.75p 274.75p 273.50p 273.50p 3904
26/11/2018 272.00p 278.00p 272.00p 274.00p 5777
23/11/2018 279.00p 279.00p 272.28p 275.00p 5282
22/11/2018 280.00p 280.00p 274.12p 276.00p 3618
21/11/2018 279.00p 279.00p 275.70p 276.00p 1663
20/11/2018 278.00p 278.00p 272.30p 275.00p 3757
19/11/2018 279.00p 279.00p 272.07p 275.50p 5348
16/11/2018 274.00p 279.00p 271.00p 279.00p 5658
15/11/2018 278.00p 280.00p 272.30p 280.00p 7728
14/11/2018 273.00p 279.00p 273.00p 278.00p 6533
13/11/2018 279.00p 280.00p 272.88p 280.00p 2736
12/11/2018 275.15p 275.50p 272.77p 275.50p 4759
09/11/2018 272.00p 277.88p 272.00p 272.00p 6466
08/11/2018 279.00p 279.00p 273.50p 275.00p 23252
07/11/2018 272.00p 274.50p 271.35p 274.50p 10291
06/11/2018 276.00p 279.92p 271.00p 273.00p 20288
05/11/2018 277.00p 281.55p 276.00p 280.00p 20062
02/11/2018 278.00p 284.00p 276.00p 276.00p 66564
01/11/2018 278.00p 278.00p 273.59p 274.00p 7124
31/10/2018 275.00p 277.00p 271.00p 272.00p 31603
30/10/2018 275.00p 275.00p 270.55p 275.00p 10119
29/10/2018 270.55p 272.50p 270.55p 272.50p 90
26/10/2018 274.00p 274.75p 270.00p 270.00p 9792
25/10/2018 281.00p 277.50p 276.50p 276.50p 0
24/10/2018 281.00p 281.00p 275.60p 277.50p 11112
23/10/2018 280.00p 280.00p 274.00p 278.00p 13918
22/10/2018 279.60p 281.97p 279.30p 280.50p 6907
19/10/2018 276.30p 278.50p 276.30p 278.50p 10500
18/10/2018 276.00p 279.90p 276.00p 279.00p 3341
17/10/2018 278.00p 280.25p 277.50p 278.50p 7756
16/10/2018 280.00p 280.00p 275.25p 280.00p 19362
15/10/2018 280.00p 280.00p 273.30p 280.00p 36670
12/10/2018 279.00p 280.00p 273.78p 277.50p 10024
11/10/2018 279.00p 279.00p 273.90p 275.00p 7626
10/10/2018 280.00p 280.00p 276.75p 280.00p 14213
09/10/2018 276.75p 279.00p 275.75p 277.50p 7373
08/10/2018 276.00p 276.60p 274.00p 276.50p 13436
05/10/2018 278.20p 278.20p 276.00p 278.00p 4783
04/10/2018 276.00p 278.00p 276.00p 276.00p 18729
03/10/2018 278.05p 278.50p 277.15p 278.50p 103971
02/10/2018 279.00p 279.00p 276.00p 276.00p 19937
01/10/2018 277.00p 278.00p 276.00p 278.00p 127979
28/09/2018 277.00p 278.00p 277.00p 278.00p 5663
27/09/2018 279.00p 279.00p 277.00p 277.00p 2830
26/09/2018 277.00p 278.11p 277.00p 277.00p 9945
25/09/2018 279.00p 279.00p 277.00p 278.00p 114653
24/09/2018 277.00p 278.50p 277.00p 278.00p 7824
21/09/2018 279.00p 280.00p 277.50p 280.00p 15659
20/09/2018 279.00p 279.00p 277.00p 278.00p 36642
19/09/2018 283.00p 284.00p 279.00p 280.00p 30867
18/09/2018 280.50p 283.50p 280.50p 283.00p 8500
17/09/2018 282.00p 285.00p 279.00p 282.50p 5710
14/09/2018 280.26p 282.50p 280.26p 282.50p 4137740
13/09/2018 280.00p 282.00p 280.00p 282.00p 4000
12/09/2018 285.00p 285.00p 280.00p 282.50p 12140
11/09/2018 286.00p 286.00p 281.60p 285.00p 2305
10/09/2018 286.00p 286.00p 280.90p 285.00p 10041
07/09/2018 280.00p 286.00p 278.00p 286.00p 13932
06/09/2018 283.00p 284.00p 281.50p 284.00p 6198
05/09/2018 281.00p 283.00p 281.00p 281.00p 5212
04/09/2018 281.00p 282.00p 278.84p 282.00p 22352
03/09/2018 280.50p 281.00p 280.50p 281.00p 2052
31/08/2018 276.00p 281.00p 275.12p 278.00p 8827
30/08/2018 276.00p 279.00p 275.00p 279.00p 45907
29/08/2018 280.00p 281.00p 276.00p 277.00p 28166
28/08/2018 283.00p 283.00p 281.30p 283.00p 3000
24/08/2018 281.30p 281.30p 280.30p 281.00p 5397
23/08/2018 280.00p 281.80p 280.00p 280.00p 6025
22/08/2018 276.90p 281.48p 276.90p 281.00p 6376
21/08/2018 280.00p 280.50p 280.00p 280.50p 37188
20/08/2018 280.00p 280.00p 278.30p 280.00p 14614
17/08/2018 279.00p 280.87p 276.00p 280.00p 17129
16/08/2018 280.00p 280.28p 280.00p 280.00p 8193
15/08/2018 284.00p 285.00p 279.00p 281.00p 3084
14/08/2018 284.00p 285.00p 284.00p 284.50p 2750
13/08/2018 284.00p 287.00p 284.00p 286.50p 11471
10/08/2018 285.00p 286.50p 284.00p 286.00p 6489
09/08/2018 285.08p 287.66p 285.00p 286.00p 15957
08/08/2018 286.00p 289.50p 285.00p 285.50p 12195
07/08/2018 290.00p 291.00p 285.00p 285.00p 9706
06/08/2018 288.00p 290.37p 287.00p 289.00p 11420
03/08/2018 292.00p 292.00p 288.00p 290.00p 2412
02/08/2018 290.56p 290.56p 288.00p 290.50p 8951
01/08/2018 288.88p 290.00p 288.88p 290.00p 1000
31/07/2018 290.00p 292.00p 288.88p 292.00p 14548
30/07/2018 290.00p 290.00p 288.40p 290.00p 57838
27/07/2018 290.00p 290.00p 287.00p 288.00p 8409
26/07/2018 287.00p 291.15p 287.00p 288.00p 12852
25/07/2018 290.00p 291.78p 287.06p 288.50p 27994
24/07/2018 291.00p 294.00p 288.12p 294.00p 9669
23/07/2018 292.00p 292.00p 288.00p 290.00p 2334

*Close Price adjusted for both dividends and splits