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
20/07/2018 288.00p 291.20p 287.00p 287.00p 1892
19/07/2018 289.00p 292.50p 289.00p 291.00p 10354
18/07/2018 289.00p 292.00p 289.00p 290.50p 17337
17/07/2018 293.00p 293.00p 288.42p 291.50p 8764
16/07/2018 291.00p 292.00p 289.05p 292.00p 139479
13/07/2018 292.03p 293.50p 292.03p 293.50p 344
12/07/2018 293.00p 297.00p 293.00p 295.50p 106333
11/07/2018 291.00p 297.00p 290.25p 293.00p 15991
10/07/2018 292.00p 295.70p 292.00p 295.00p 36274
09/07/2018 286.00p 291.00p 285.00p 291.00p 111688
06/07/2018 282.00p 284.20p 282.00p 283.00p 9389
05/07/2018 280.00p 286.00p 280.00p 285.00p 28202
04/07/2018 280.00p 280.00p 277.03p 280.00p 3051
03/07/2018 279.00p 279.22p 277.00p 277.00p 4651
02/07/2018 276.00p 277.00p 275.00p 276.00p 194911
29/06/2018 278.00p 278.00p 276.02p 278.00p 32483
28/06/2018 276.00p 277.40p 276.00p 277.00p 52715
27/06/2018 278.00p 278.00p 276.25p 278.00p 6224
26/06/2018 277.22p 277.46p 276.43p 277.00p 18676
25/06/2018 275.60p 277.22p 275.60p 276.50p 4211
22/06/2018 275.00p 278.00p 275.00p 278.00p 21944
21/06/2018 278.00p 278.00p 274.81p 278.00p 11338
20/06/2018 275.00p 275.75p 274.20p 275.00p 13002
19/06/2018 275.15p 276.50p 275.15p 276.50p 7479
18/06/2018 278.00p 278.00p 275.00p 275.00p 23313
15/06/2018 275.00p 278.00p 275.00p 278.00p 24201
14/06/2018 276.00p 276.00p 274.04p 275.00p 282178
13/06/2018 275.24p 276.00p 273.45p 276.00p 11555
12/06/2018 275.00p 276.00p 273.00p 276.00p 71069
11/06/2018 278.00p 278.00p 275.00p 275.00p 5765
08/06/2018 275.00p 275.32p 273.00p 274.50p 72563
07/06/2018 275.00p 279.00p 275.00p 279.00p 6554
06/06/2018 276.00p 277.00p 275.03p 277.00p 49598
05/06/2018 278.00p 280.00p 276.00p 276.00p 8845
04/06/2018 280.00p 285.00p 275.00p 277.50p 34351
01/06/2018 278.00p 283.00p 277.08p 279.00p 31944
31/05/2018 278.00p 285.00p 278.00p 281.50p 83083
30/05/2018 284.00p 284.00p 277.00p 281.50p 7840
29/05/2018 278.00p 278.00p 277.10p 277.50p 13711
25/05/2018 281.00p 285.00p 280.00p 281.50p 21674
24/05/2018 278.00p 280.75p 278.00p 278.00p 4685
23/05/2018 276.93p 282.00p 276.93p 282.00p 10563
22/05/2018 284.00p 284.00p 279.40p 281.00p 16959
21/05/2018 280.85p 282.20p 280.40p 282.00p 14689
18/05/2018 280.00p 281.50p 279.50p 281.50p 133023
17/05/2018 282.00p 284.00p 276.33p 281.00p 26931
16/05/2018 280.00p 280.00p 277.45p 280.00p 10550
15/05/2018 277.42p 277.85p 275.95p 277.50p 58660
14/05/2018 277.85p 278.00p 276.40p 278.00p 2138
11/05/2018 275.40p 278.16p 275.40p 277.00p 7127
10/05/2018 272.00p 279.00p 272.00p 277.50p 48442
09/05/2018 279.00p 279.00p 275.50p 279.00p 15525
08/05/2018 277.00p 279.15p 275.50p 276.00p 29357
04/05/2018 275.00p 280.00p 275.00p 277.00p 8313
03/05/2018 280.00p 280.00p 276.00p 277.50p 11281
02/05/2018 282.00p 280.00p 279.50p 280.00p 105000
01/05/2018 282.00p 282.00p 276.00p 279.50p 144477
30/04/2018 279.00p 279.72p 278.42p 279.00p 5314
27/04/2018 274.00p 279.00p 273.42p 279.00p 15703
26/04/2018 275.00p 275.00p 269.47p 275.00p 11398
25/04/2018 274.00p 275.00p 273.50p 273.50p 28913
24/04/2018 271.00p 274.44p 269.00p 271.00p 27557
23/04/2018 267.00p 273.00p 267.00p 267.00p 6015
20/04/2018 267.00p 272.45p 267.00p 268.00p 5646
19/04/2018 268.00p 268.80p 267.00p 267.00p 31544
18/04/2018 269.00p 269.96p 268.00p 269.50p 58911
17/04/2018 269.82p 270.50p 269.50p 270.50p 9185
16/04/2018 270.00p 271.92p 270.00p 270.00p 15177
13/04/2018 270.00p 270.20p 270.00p 270.00p 8195
12/04/2018 271.92p 271.92p 270.50p 271.50p 17049
11/04/2018 273.00p 273.00p 267.35p 271.50p 1146
10/04/2018 269.94p 269.94p 267.25p 269.50p 6694
09/04/2018 267.00p 272.70p 267.00p 270.00p 8804
06/04/2018 270.00p 273.36p 267.30p 270.00p 10173
05/04/2018 270.00p 272.50p 270.00p 270.00p 6326
04/04/2018 270.00p 273.04p 267.06p 270.00p 75612
03/04/2018 274.00p 274.00p 265.99p 274.00p 58005
29/03/2018 272.00p 272.00p 266.00p 272.00p 91699
28/03/2018 265.00p 268.92p 265.00p 268.50p 17217
27/03/2018 267.00p 270.84p 266.00p 266.00p 9148
26/03/2018 271.00p 273.43p 267.02p 269.00p 13791
23/03/2018 275.00p 275.04p 272.45p 275.00p 18483
22/03/2018 280.00p 283.28p 277.00p 277.00p 26022
21/03/2018 286.00p 289.25p 282.00p 282.00p 20817
20/03/2018 286.75p 287.50p 286.00p 287.50p 6850
19/03/2018 286.00p 287.95p 286.00p 286.00p 9011
16/03/2018 290.00p 290.00p 286.44p 288.00p 7302
15/03/2018 286.00p 288.96p 286.00p 286.00p 11147
14/03/2018 287.00p 287.45p 287.00p 287.00p 5624
13/03/2018 287.00p 291.00p 287.00p 288.50p 5823
12/03/2018 291.00p 291.00p 288.00p 291.00p 2503
09/03/2018 291.00p 291.00p 288.00p 289.50p 4389
08/03/2018 291.00p 291.00p 287.25p 291.00p 3832
07/03/2018 286.00p 290.60p 286.00p 290.00p 9811
06/03/2018 290.00p 290.00p 287.00p 287.00p 15274
05/03/2018 285.00p 290.00p 285.00p 290.00p 22958
02/03/2018 286.00p 286.00p 285.00p 285.00p 12689
01/03/2018 286.08p 287.67p 285.75p 286.50p 12296
28/02/2018 288.00p 288.00p 285.00p 285.00p 14248
27/02/2018 288.00p 290.00p 286.08p 290.00p 29560
26/02/2018 288.00p 288.00p 286.00p 286.00p 8847
23/02/2018 288.00p 289.00p 284.00p 286.00p 148264
22/02/2018 288.00p 288.00p 285.44p 288.00p 78489
21/02/2018 291.00p 291.00p 288.50p 289.00p 52726
20/02/2018 291.00p 291.00p 288.32p 289.50p 6427
19/02/2018 279.00p 291.00p 278.96p 287.00p 158695
16/02/2018 278.00p 279.00p 274.50p 279.00p 52080
15/02/2018 272.00p 276.50p 272.00p 272.00p 253495
14/02/2018 272.80p 275.70p 272.01p 273.00p 30332
13/02/2018 273.00p 276.60p 271.00p 271.00p 29241
12/02/2018 273.00p 277.00p 273.00p 274.00p 45091
09/02/2018 274.70p 274.96p 271.64p 273.00p 20328
08/02/2018 275.00p 277.80p 273.00p 275.00p 10949
07/02/2018 280.00p 280.00p 274.50p 276.00p 10588
06/02/2018 280.00p 280.20p 271.00p 274.00p 354968
05/02/2018 285.00p 288.00p 282.00p 284.50p 42712
02/02/2018 293.00p 293.00p 289.47p 289.50p 15368
01/02/2018 290.00p 292.00p 287.88p 290.00p 78607
31/01/2018 294.00p 294.00p 292.00p 294.00p 39725
30/01/2018 290.00p 293.95p 290.00p 290.00p 9119
29/01/2018 294.25p 294.25p 294.00p 294.00p 235
26/01/2018 291.60p 294.00p 291.60p 294.00p 51885
25/01/2018 295.00p 296.75p 291.55p 294.00p 41233
24/01/2018 298.00p 298.89p 297.00p 298.00p 3723
23/01/2018 302.00p 302.00p 298.00p 298.00p 13300
22/01/2018 300.00p 300.00p 297.92p 299.50p 14307
19/01/2018 299.56p 299.56p 299.00p 299.00p 16469
18/01/2018 297.00p 297.00p 297.00p 297.00p 184
17/01/2018 299.56p 299.56p 299.00p 299.00p 33640
16/01/2018 299.46p 299.56p 299.00p 299.00p 12386
15/01/2018 301.00p 301.00p 299.44p 300.00p 9881
12/01/2018 301.00p 301.00p 299.00p 299.00p 8477
11/01/2018 301.00p 301.00p 296.75p 301.00p 33272
10/01/2018 305.00p 305.00p 301.56p 305.00p 4464
09/01/2018 305.00p 305.00p 301.00p 303.00p 72558
08/01/2018 304.16p 304.16p 301.50p 303.00p 19886
05/01/2018 304.16p 304.16p 302.40p 303.00p 2503
04/01/2018 302.05p 303.37p 302.05p 303.00p 4921
03/01/2018 301.25p 303.25p 300.75p 302.00p 15772
02/01/2018 297.00p 302.00p 297.00p 299.00p 12171
29/12/2017 298.50p 302.00p 298.50p 302.00p 3833
28/12/2017 300.00p 302.00p 299.52p 302.00p 9788
27/12/2017 298.00p 299.50p 294.72p 297.38p 15636
22/12/2017 298.00p 295.75p 295.75p 295.75p 12057
21/12/2017 298.00p 298.00p 295.75p 295.75p 7000
20/12/2017 296.00p 297.60p 294.72p 295.62p 35098
19/12/2017 293.77p 296.10p 293.77p 294.62p 11163
18/12/2017 296.05p 296.05p 293.44p 294.13p 7172
15/12/2017 294.75p 294.75p 293.27p 294.75p 518
14/12/2017 293.00p 296.05p 293.00p 293.00p 4357
13/12/2017 297.50p 297.50p 293.83p 297.50p 12600
12/12/2017 298.00p 298.00p 293.49p 297.00p 9690
11/12/2017 295.00p 298.00p 293.58p 295.62p 4430
08/12/2017 297.00p 297.00p 293.00p 295.00p 24201
07/12/2017 297.00p 297.00p 292.00p 297.00p 260436
06/12/2017 294.25p 298.10p 294.20p 296.25p 35077
05/12/2017 298.00p 298.00p 296.00p 296.00p 13905
04/12/2017 299.75p 300.00p 294.00p 294.00p 3812
01/12/2017 298.50p 298.50p 294.00p 296.00p 2941
30/11/2017 298.00p 298.00p 294.96p 295.75p 10286
29/11/2017 296.50p 298.00p 293.25p 295.75p 6937
28/11/2017 296.00p 296.00p 294.62p 294.62p 1676
27/11/2017 296.00p 296.10p 293.70p 294.62p 2608
24/11/2017 296.50p 296.50p 292.50p 292.50p 18968
23/11/2017 293.00p 295.08p 293.00p 293.50p 6402
22/11/2017 294.94p 294.94p 292.91p 294.62p 9007
21/11/2017 292.50p 295.50p 292.50p 295.50p 3357
20/11/2017 296.00p 296.83p 292.72p 293.50p 38265
17/11/2017 298.00p 298.00p 293.55p 298.00p 19723
16/11/2017 297.75p 297.75p 293.74p 295.37p 18683
15/11/2017 293.50p 295.94p 293.50p 294.25p 17877
14/11/2017 297.75p 297.75p 294.00p 296.13p 24353
13/11/2017 297.00p 297.25p 294.63p 295.88p 60853
10/11/2017 293.75p 296.15p 293.75p 293.75p 17084
09/11/2017 297.00p 297.00p 293.50p 293.50p 10508
08/11/2017 296.00p 297.13p 294.60p 296.50p 33329
07/11/2017 296.00p 296.00p 294.74p 295.25p 24286
06/11/2017 293.25p 295.50p 290.00p 295.00p 14022
03/11/2017 290.50p 292.79p 292.02p 292.37p 8561
02/11/2017 290.50p 291.00p 289.25p 290.00p 4987
01/11/2017 285.50p 289.00p 285.50p 289.00p 5267
31/10/2017 289.00p 289.00p 285.58p 286.00p 31767
30/10/2017 285.00p 285.48p 285.00p 285.00p 3564
27/10/2017 289.00p 289.00p 285.00p 289.00p 33185
26/10/2017 286.00p 289.18p 285.00p 285.50p 18526
25/10/2017 289.00p 291.59p 286.50p 286.50p 11177
24/10/2017 291.50p 292.72p 291.00p 291.00p 15648
23/10/2017 290.50p 293.85p 292.72p 293.25p 748
20/10/2017 290.50p 293.68p 293.13p 293.13p 5455
19/10/2017 290.50p 293.00p 290.92p 292.13p 14416
18/10/2017 290.50p 293.43p 289.64p 292.62p 19435
17/10/2017 290.50p 292.93p 290.50p 292.62p 5701
16/10/2017 290.50p 294.00p 290.50p 294.00p 15827
13/10/2017 288.25p 292.13p 288.25p 292.13p 1009
12/10/2017 293.50p 295.00p 291.00p 292.00p 4078
11/10/2017 291.00p 292.00p 291.00p 292.00p 10
10/10/2017 290.50p 294.00p 290.50p 292.37p 514
09/10/2017 293.25p 292.62p 292.62p 292.62p 8260
06/10/2017 293.25p 293.50p 292.50p 292.62p 7432
05/10/2017 293.50p 293.50p 292.75p 292.75p 68

*Close Price adjusted for both dividends and splits