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
04/10/2017 292.00p 292.00p 292.00p 292.00p 1856
03/10/2017 295.00p 295.00p 292.50p 293.75p 6960
02/10/2017 295.25p 295.25p 292.50p 293.00p 1917
29/09/2017 291.50p 291.50p 291.50p 291.50p 298
28/09/2017 291.00p 292.88p 291.00p 292.88p 237
27/09/2017 291.00p 292.25p 291.00p 292.25p 407
26/09/2017 291.75p 291.75p 290.50p 290.75p 14160
25/09/2017 296.25p 296.25p 292.50p 293.75p 267
22/09/2017 294.00p 294.00p 292.00p 292.88p 6016
21/09/2017 296.00p 296.00p 294.00p 294.00p 925
20/09/2017 293.25p 293.25p 291.50p 292.50p 4194
19/09/2017 293.75p 294.50p 293.00p 294.50p 2722
18/09/2017 296.50p 296.50p 293.50p 294.75p 377
15/09/2017 293.00p 293.00p 293.00p 293.00p 275
14/09/2017 294.50p 295.25p 294.50p 295.25p 94
13/09/2017 296.25p 296.50p 294.50p 295.50p 15194
12/09/2017 296.25p 296.25p 294.00p 295.50p 20086
11/09/2017 294.50p 296.25p 294.00p 295.50p 18209
08/09/2017 291.75p 292.75p 291.00p 292.75p 4064
07/09/2017 291.00p 294.00p 293.50p 293.50p 1101
06/09/2017 291.00p 294.00p 291.00p 294.00p 6924
05/09/2017 293.00p 293.50p 292.00p 292.00p 7178
04/09/2017 293.50p 296.00p 291.75p 295.75p 14434
01/09/2017 295.00p 295.00p 293.50p 294.50p 2086
31/08/2017 295.50p 295.50p 294.50p 295.00p 7288
30/08/2017 294.00p 294.37p 294.00p 294.37p 1000
29/08/2017 293.00p 293.00p 292.13p 292.13p 1428
25/08/2017 290.00p 292.25p 290.00p 292.25p 62
24/08/2017 289.50p 292.50p 289.50p 291.88p 3460
23/08/2017 289.50p 292.50p 289.50p 291.25p 1471
22/08/2017 291.00p 290.25p 290.00p 290.00p 27995
21/08/2017 291.00p 291.00p 290.25p 290.25p 2
18/08/2017 286.50p 288.75p 286.50p 288.50p 18360
17/08/2017 292.75p 292.75p 289.25p 289.25p 5177
16/08/2017 292.00p 292.00p 290.75p 290.75p 2000
15/08/2017 288.75p 289.63p 288.75p 289.63p 1
14/08/2017 288.00p 292.50p 288.00p 290.00p 5355
11/08/2017 290.00p 290.25p 289.00p 289.00p 9393
10/08/2017 290.00p 290.25p 289.00p 290.25p 5697
09/08/2017 287.00p 291.50p 287.00p 291.50p 3386
08/08/2017 284.00p 291.00p 284.00p 290.88p 27664
07/08/2017 275.00p 285.00p 275.00p 284.00p 11460
04/08/2017 278.25p 278.38p 278.25p 278.38p 8569
03/08/2017 276.00p 277.00p 276.00p 277.00p 18125
02/08/2017 274.00p 276.00p 274.00p 274.75p 32673
01/08/2017 273.50p 274.25p 273.50p 274.25p 1360
31/07/2017 276.00p 276.00p 273.25p 274.00p 12327
28/07/2017 275.50p 275.50p 272.75p 273.62p 2186
27/07/2017 275.00p 275.00p 274.00p 274.00p 5015
26/07/2017 273.25p 274.00p 273.25p 274.00p 1200
25/07/2017 273.00p 277.00p 273.00p 276.00p 15458
24/07/2017 277.00p 277.00p 273.00p 274.50p 23014
21/07/2017 274.25p 275.50p 274.00p 275.50p 5720
20/07/2017 273.00p 274.25p 273.00p 274.00p 756
19/07/2017 274.00p 274.50p 273.00p 274.50p 12102
18/07/2017 271.50p 272.50p 271.50p 272.50p 15058
17/07/2017 271.75p 272.87p 271.75p 272.87p 1
14/07/2017 271.75p 273.00p 271.75p 273.00p 25
13/07/2017 273.75p 274.00p 271.62p 271.62p 1800
12/07/2017 274.00p 276.00p 270.00p 272.00p 10248
11/07/2017 269.25p 272.00p 271.75p 271.75p 0
10/07/2017 269.25p 272.00p 269.25p 272.00p 13895
07/07/2017 270.50p 272.25p 270.50p 272.25p 900
06/07/2017 273.00p 273.00p 273.00p 273.00p 19
05/07/2017 269.50p 271.00p 269.00p 271.00p 26443
04/07/2017 269.00p 273.00p 270.13p 270.13p 1650
03/07/2017 269.00p 273.00p 269.00p 273.00p 1046
30/06/2017 274.00p 274.00p 274.00p 274.00p 557
29/06/2017 274.00p 274.00p 270.00p 270.00p 45018
28/06/2017 270.00p 270.00p 270.00p 270.00p 900
27/06/2017 274.00p 274.00p 271.50p 272.25p 5444
26/06/2017 271.00p 272.00p 271.00p 271.00p 2703
23/06/2017 272.00p 274.00p 272.00p 274.00p 14
22/06/2017 272.50p 276.00p 272.50p 276.00p 1084
21/06/2017 273.00p 276.00p 271.00p 272.00p 3067
20/06/2017 278.00p 278.00p 273.00p 273.50p 67
19/06/2017 273.00p 278.00p 273.00p 275.50p 3065
16/06/2017 273.25p 278.00p 273.25p 277.50p 18136
15/06/2017 273.25p 276.00p 273.25p 273.50p 13016
14/06/2017 278.00p 278.00p 273.50p 273.50p 13886
13/06/2017 275.75p 278.00p 273.00p 275.50p 19711
12/06/2017 277.00p 278.00p 273.00p 275.62p 5304
09/06/2017 278.00p 278.00p 274.00p 276.25p 31609
08/06/2017 274.00p 278.00p 274.00p 278.00p 7442
07/06/2017 277.00p 278.00p 274.00p 275.50p 51343
06/06/2017 272.50p 275.00p 272.50p 274.75p 1085
05/06/2017 272.25p 276.75p 272.00p 273.25p 12902
02/06/2017 275.00p 276.00p 272.00p 272.50p 4440
01/06/2017 273.00p 275.50p 272.60p 273.00p 49403
31/05/2017 271.00p 275.00p 271.00p 275.00p 4224
30/05/2017 271.75p 276.25p 270.00p 272.38p 25737
26/05/2017 273.00p 275.00p 271.00p 274.75p 26140
25/05/2017 274.75p 274.75p 270.00p 272.75p 9645
24/05/2017 270.50p 273.50p 270.50p 272.62p 5003
23/05/2017 273.00p 275.00p 272.87p 272.87p 25329
22/05/2017 273.00p 275.00p 272.38p 272.38p 25185
19/05/2017 272.00p 273.80p 272.00p 273.50p 10259
18/05/2017 272.00p 275.00p 271.00p 272.00p 30290
17/05/2017 276.00p 276.00p 272.50p 274.13p 10273
16/05/2017 275.75p 275.75p 272.00p 273.00p 10725
15/05/2017 270.00p 278.00p 270.00p 273.87p 51121
12/05/2017 275.75p 278.00p 271.25p 274.62p 33697
11/05/2017 273.00p 276.00p 271.25p 274.00p 23816
10/05/2017 277.75p 278.00p 273.00p 278.00p 11055
09/05/2017 273.00p 275.88p 273.00p 275.38p 16455
08/05/2017 275.75p 279.00p 271.25p 274.50p 15060
05/05/2017 271.00p 274.75p 271.00p 274.75p 14691
04/05/2017 277.50p 277.50p 273.00p 273.00p 34643
03/05/2017 277.50p 279.09p 277.50p 277.50p 1610
02/05/2017 280.00p 280.00p 278.00p 279.50p 40104
28/04/2017 280.00p 280.00p 277.50p 277.50p 33311
27/04/2017 277.50p 279.58p 277.50p 277.50p 13285
26/04/2017 277.55p 280.12p 277.55p 280.12p 12689
25/04/2017 278.50p 279.87p 277.55p 279.87p 18667
24/04/2017 278.75p 281.36p 278.75p 280.87p 17254
21/04/2017 279.94p 281.00p 278.55p 281.00p 24692
20/04/2017 281.36p 281.70p 279.75p 281.12p 21958
19/04/2017 278.75p 282.26p 278.75p 281.00p 27374
18/04/2017 280.25p 283.06p 279.12p 281.12p 47055
13/04/2017 282.00p 287.50p 278.80p 282.12p 33087
12/04/2017 282.00p 282.00p 277.50p 277.50p 7152
11/04/2017 279.75p 279.75p 279.63p 279.63p 9944
10/04/2017 277.50p 281.39p 277.50p 279.25p 14640
07/04/2017 280.00p 280.00p 278.63p 278.63p 17761
06/04/2017 281.00p 281.12p 276.50p 279.50p 137893
05/04/2017 278.00p 280.50p 278.00p 280.00p 21224
04/04/2017 281.75p 281.75p 278.00p 280.38p 48044
03/04/2017 279.75p 280.50p 277.00p 277.00p 19543
31/03/2017 279.50p 284.00p 279.27p 284.00p 24698
30/03/2017 279.25p 280.60p 279.25p 279.75p 53043
29/03/2017 279.52p 281.00p 279.52p 280.75p 21681
28/03/2017 280.00p 282.10p 279.50p 280.75p 10351
27/03/2017 284.00p 284.00p 280.25p 280.25p 19823
24/03/2017 283.21p 283.21p 281.64p 282.00p 8982
23/03/2017 283.21p 283.21p 281.79p 282.00p 6331
22/03/2017 283.00p 283.21p 281.75p 283.00p 298533
21/03/2017 283.00p 283.00p 281.95p 282.12p 8222
20/03/2017 283.00p 284.20p 282.50p 283.25p 18601
17/03/2017 283.00p 291.50p 279.75p 291.50p 50352
16/03/2017 279.25p 281.00p 279.00p 280.50p 347095
15/03/2017 276.25p 278.73p 276.25p 276.75p 5818
14/03/2017 276.00p 278.73p 275.00p 276.75p 9535
13/03/2017 275.00p 279.00p 275.00p 277.50p 27058
10/03/2017 274.50p 278.71p 274.50p 276.87p 5106
09/03/2017 272.25p 278.71p 272.00p 276.87p 67127
08/03/2017 274.50p 276.00p 274.50p 274.50p 11356
07/03/2017 272.25p 275.75p 272.25p 275.00p 34965
06/03/2017 275.75p 276.02p 273.44p 274.75p 21696
03/03/2017 273.50p 275.52p 272.00p 274.00p 17383
02/03/2017 274.00p 277.00p 273.50p 275.25p 17985
01/03/2017 274.00p 278.00p 273.50p 278.00p 29568
28/02/2017 274.00p 275.40p 273.00p 273.00p 8107
27/02/2017 275.00p 278.50p 274.00p 275.87p 14118
24/02/2017 275.25p 279.13p 275.00p 277.38p 17211
23/02/2017 276.00p 280.25p 275.00p 277.50p 2622
22/02/2017 277.00p 281.00p 276.01p 278.25p 21119
21/02/2017 281.00p 281.00p 279.10p 280.00p 7015
20/02/2017 284.00p 284.00p 278.87p 279.87p 2565
17/02/2017 284.00p 284.00p 279.17p 280.00p 3621
16/02/2017 281.87p 281.87p 280.00p 281.00p 26856
15/02/2017 275.75p 282.25p 275.75p 279.12p 38732
14/02/2017 276.00p 282.75p 274.78p 278.38p 57953
13/02/2017 278.06p 280.18p 277.39p 277.87p 17636
10/02/2017 277.25p 280.00p 277.13p 277.25p 13577
09/02/2017 280.00p 280.00p 275.50p 276.00p 12148
08/02/2017 275.50p 277.09p 275.50p 276.25p 7238
07/02/2017 275.50p 279.52p 275.50p 277.50p 14497
06/02/2017 276.75p 281.00p 275.50p 277.62p 31007
03/02/2017 276.50p 281.25p 276.50p 277.00p 12533
02/02/2017 275.50p 279.52p 275.50p 278.13p 2686
01/02/2017 282.25p 282.34p 278.26p 278.75p 28392
31/01/2017 276.00p 283.00p 275.00p 279.25p 25123
30/01/2017 275.00p 301.38p 275.00p 279.00p 15695
27/01/2017 276.00p 282.92p 276.00p 277.75p 26568
26/01/2017 283.00p 301.38p 282.40p 283.00p 4303530
25/01/2017 280.00p 283.00p 277.00p 283.00p 50907
24/01/2017 272.00p 279.00p 272.00p 277.25p 11951
23/01/2017 280.00p 280.00p 272.00p 279.00p 32564
20/01/2017 276.00p 276.56p 275.00p 275.13p 11269
19/01/2017 278.00p 278.00p 270.25p 272.50p 5163
18/01/2017 278.00p 278.00p 270.00p 270.00p 6671
17/01/2017 279.00p 279.00p 271.00p 275.00p 35689
16/01/2017 275.00p 276.31p 272.78p 273.87p 17115
13/01/2017 275.25p 275.50p 271.20p 272.62p 38135
12/01/2017 274.00p 275.20p 271.71p 272.75p 79024
11/01/2017 274.00p 282.91p 274.00p 278.50p 14574
10/01/2017 282.75p 282.75p 279.00p 280.00p 7148
09/01/2017 277.00p 283.00p 271.20p 283.00p 45989
06/01/2017 274.00p 274.00p 272.25p 272.25p 12975
05/01/2017 272.50p 274.00p 270.40p 272.50p 4374
04/01/2017 273.00p 274.00p 269.45p 274.00p 8567
03/01/2017 271.00p 273.00p 266.88p 269.25p 34517
30/12/2016 268.37p 269.72p 268.13p 269.25p 7268
29/12/2016 264.50p 270.50p 264.50p 264.50p 14698
28/12/2016 270.69p 270.69p 265.94p 267.50p 1496
23/12/2016 269.16p 270.70p 267.50p 267.50p 3124
22/12/2016 263.00p 270.95p 263.00p 266.75p 22091
21/12/2016 265.00p 268.19p 264.05p 265.00p 1358
20/12/2016 265.00p 268.50p 260.49p 265.00p 46988
19/12/2016 260.00p 262.55p 259.67p 260.00p 4530

*Close Price adjusted for both dividends and splits