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
16/12/2016 265.00p 265.00p 259.94p 265.00p 6541
15/12/2016 265.00p 265.00p 260.14p 262.00p 14710
14/12/2016 265.00p 265.00p 262.00p 262.12p 16126
13/12/2016 265.00p 265.00p 260.14p 262.00p 1156
12/12/2016 259.00p 264.34p 259.00p 261.50p 5209
09/12/2016 263.63p 264.25p 260.75p 262.50p 4996
08/12/2016 260.00p 262.00p 260.00p 261.50p 30923
07/12/2016 261.00p 264.66p 259.00p 262.50p 2424
06/12/2016 262.25p 265.76p 259.25p 264.50p 9999
05/12/2016 262.25p 264.63p 260.10p 264.63p 8816
02/12/2016 260.75p 262.50p 258.89p 262.50p 17552
01/12/2016 260.50p 265.50p 260.00p 264.50p 34138
30/11/2016 260.50p 263.00p 260.00p 263.00p 15661
29/11/2016 267.00p 267.50p 258.00p 260.00p 14080
28/11/2016 258.25p 263.76p 258.25p 261.00p 8278
25/11/2016 261.25p 263.85p 259.75p 261.25p 12044
24/11/2016 264.81p 264.81p 259.75p 262.88p 4551
23/11/2016 260.00p 264.48p 258.00p 260.25p 13145
22/11/2016 260.00p 262.00p 260.00p 262.00p 650
21/11/2016 258.00p 259.00p 258.00p 258.00p 2582
18/11/2016 263.00p 263.00p 262.75p 262.75p 1325
17/11/2016 265.92p 266.91p 262.88p 262.88p 6405
16/11/2016 263.50p 263.50p 259.00p 262.00p 8304
15/11/2016 267.00p 267.00p 259.00p 264.00p 779
14/11/2016 266.00p 266.75p 257.50p 262.25p 16305
11/11/2016 258.00p 265.00p 258.00p 260.00p 7379
10/11/2016 264.75p 265.00p 259.69p 261.37p 19839
09/11/2016 262.00p 262.00p 256.40p 258.00p 3903
08/11/2016 263.75p 263.75p 261.94p 263.75p 4417
07/11/2016 262.00p 262.00p 257.93p 262.00p 813
04/11/2016 256.25p 263.00p 256.25p 259.38p 16238
03/11/2016 260.00p 260.00p 256.75p 256.75p 9499
02/11/2016 257.50p 260.00p 257.41p 258.25p 19054
01/11/2016 260.00p 260.00p 257.41p 260.00p 2082
31/10/2016 260.00p 260.00p 257.55p 260.00p 3790
28/10/2016 260.00p 260.00p 257.04p 258.25p 15045
27/10/2016 256.00p 258.93p 256.00p 258.00p 1421
26/10/2016 260.00p 260.00p 258.00p 259.00p 22745
25/10/2016 259.00p 259.00p 258.00p 258.00p 1434
24/10/2016 256.00p 260.00p 256.00p 258.50p 18912
21/10/2016 255.00p 259.00p 254.00p 259.00p 10980
20/10/2016 255.00p 258.00p 254.00p 257.50p 17688
19/10/2016 252.50p 256.25p 251.50p 254.00p 41890
18/10/2016 252.50p 254.38p 251.60p 254.38p 8925
17/10/2016 253.00p 256.00p 251.00p 251.00p 16458
14/10/2016 249.00p 254.13p 249.00p 253.25p 222143
13/10/2016 249.25p 252.29p 249.25p 249.50p 6894
12/10/2016 251.00p 251.57p 249.00p 249.00p 85097
11/10/2016 249.00p 254.20p 249.00p 254.00p 9460
10/10/2016 249.25p 257.00p 249.25p 254.38p 7740
07/10/2016 251.00p 256.50p 251.00p 252.75p 9060
06/10/2016 249.00p 249.50p 249.00p 249.00p 5999
05/10/2016 258.00p 258.00p 249.25p 249.25p 20722
04/10/2016 254.00p 259.00p 250.00p 250.00p 40009
03/10/2016 252.00p 254.00p 248.48p 253.00p 215048
30/09/2016 250.75p 250.75p 249.13p 249.13p 395
29/09/2016 252.00p 252.00p 248.67p 250.25p 24658
28/09/2016 250.50p 250.50p 247.05p 248.62p 9615
27/09/2016 247.50p 250.50p 247.00p 250.50p 102174
26/09/2016 249.38p 249.52p 246.95p 248.62p 2733
23/09/2016 249.75p 249.81p 247.83p 249.25p 3457
22/09/2016 247.00p 251.00p 245.95p 251.00p 66976
21/09/2016 251.00p 251.00p 246.71p 250.50p 9062
20/09/2016 247.00p 249.00p 244.00p 248.50p 43050
19/09/2016 247.00p 247.00p 243.25p 247.00p 16295
16/09/2016 247.00p 247.00p 242.05p 247.00p 4317
15/09/2016 241.00p 247.00p 241.00p 245.00p 9397
14/09/2016 243.75p 246.27p 243.75p 246.13p 5115
13/09/2016 245.76p 245.76p 243.69p 245.00p 37373
12/09/2016 249.00p 249.00p 241.75p 241.75p 9347
09/09/2016 242.00p 245.66p 241.00p 241.00p 9120
08/09/2016 243.75p 245.50p 243.00p 245.50p 6549
07/09/2016 242.00p 245.66p 241.50p 245.00p 6135
06/09/2016 242.00p 249.00p 242.00p 245.37p 12409
05/09/2016 249.00p 249.00p 242.00p 242.00p 14943
02/09/2016 244.00p 249.00p 240.00p 240.00p 33045
01/09/2016 244.00p 244.00p 242.40p 242.62p 5004
31/08/2016 244.00p 244.44p 242.00p 243.50p 6330
30/08/2016 244.05p 244.05p 244.00p 244.00p 6221
26/08/2016 241.00p 242.91p 241.00p 241.50p 26499
25/08/2016 241.00p 244.00p 241.00p 244.00p 29983
24/08/2016 245.00p 245.00p 242.00p 243.00p 6004
23/08/2016 240.00p 240.00p 237.53p 238.50p 24129
22/08/2016 239.00p 239.00p 237.00p 239.00p 2227
19/08/2016 239.00p 239.00p 236.48p 237.63p 11385
18/08/2016 239.00p 239.00p 236.00p 236.00p 6210
17/08/2016 237.00p 240.00p 235.50p 237.50p 24215
16/08/2016 235.00p 236.98p 232.48p 236.00p 28113
15/08/2016 235.00p 235.00p 233.50p 234.00p 2530
12/08/2016 234.56p 234.56p 233.00p 233.00p 415
11/08/2016 235.00p 235.00p 231.25p 235.00p 11101
10/08/2016 235.00p 235.00p 230.97p 235.00p 8382
09/08/2016 232.00p 235.00p 231.19p 235.00p 14886
08/08/2016 235.00p 235.00p 231.50p 232.50p 14517
05/08/2016 236.00p 236.00p 230.00p 233.00p 26195
04/08/2016 230.00p 230.00p 230.00p 230.00p 567
03/08/2016 235.00p 235.00p 230.50p 230.50p 8066
02/08/2016 231.48p 231.48p 231.00p 231.00p 3243
01/08/2016 233.10p 233.10p 227.13p 230.87p 4243
29/07/2016 234.75p 235.00p 229.00p 235.00p 16586
28/07/2016 231.78p 233.70p 231.38p 231.38p 7434
27/07/2016 232.80p 232.80p 232.50p 232.50p 1996
26/07/2016 233.00p 234.30p 227.50p 231.00p 39417
25/07/2016 233.00p 233.00p 228.31p 233.00p 8562
22/07/2016 226.00p 231.94p 226.00p 226.00p 1959
21/07/2016 232.00p 232.00p 229.06p 232.00p 12348
20/07/2016 227.10p 231.93p 227.10p 229.00p 1995
19/07/2016 229.00p 229.00p 224.45p 229.00p 13303
18/07/2016 226.00p 228.00p 222.50p 226.00p 24027
15/07/2016 226.00p 226.00p 224.13p 225.00p 11441
14/07/2016 225.46p 225.46p 223.24p 224.25p 7600
13/07/2016 221.00p 223.00p 220.00p 223.00p 16328
12/07/2016 226.00p 226.00p 221.50p 223.50p 6633
11/07/2016 223.81p 225.70p 220.10p 223.50p 22440
08/07/2016 218.50p 224.38p 218.50p 221.00p 14751
07/07/2016 219.50p 223.87p 218.35p 219.50p 740
06/07/2016 226.00p 226.00p 219.64p 223.25p 9814
05/07/2016 224.40p 224.73p 220.40p 223.75p 17936
04/07/2016 223.62p 224.97p 221.00p 224.25p 26267
01/07/2016 219.00p 225.00p 218.00p 225.00p 7344
30/06/2016 220.00p 220.00p 219.00p 220.00p 3537
29/06/2016 222.00p 222.00p 221.96p 222.00p 2007
28/06/2016 220.00p 220.25p 215.05p 218.00p 7728
27/06/2016 215.50p 216.37p 215.00p 215.50p 4220
24/06/2016 205.00p 217.01p 205.00p 216.50p 13027
23/06/2016 220.00p 221.75p 217.00p 218.00p 12923
22/06/2016 216.00p 220.00p 215.00p 217.00p 46483
21/06/2016 216.00p 218.50p 214.00p 215.00p 20636
20/06/2016 220.00p 220.00p 216.00p 216.00p 7986
17/06/2016 213.00p 218.00p 213.00p 218.00p 13835
16/06/2016 220.00p 220.00p 214.00p 214.25p 31759
15/06/2016 217.00p 221.75p 215.00p 216.00p 8866
14/06/2016 217.25p 221.75p 217.00p 217.00p 13686
13/06/2016 217.25p 222.50p 217.25p 217.25p 19401
10/06/2016 218.00p 223.75p 217.00p 217.00p 9870
09/06/2016 218.00p 223.00p 218.00p 218.00p 9899
08/06/2016 218.00p 218.60p 218.00p 218.50p 1496
07/06/2016 218.00p 222.50p 218.00p 218.00p 3427
06/06/2016 218.00p 220.00p 218.00p 218.00p 17671
03/06/2016 219.00p 219.50p 218.00p 218.00p 5371
02/06/2016 219.00p 221.33p 219.00p 219.00p 3705
01/06/2016 219.00p 224.00p 219.00p 219.00p 8715
31/05/2016 219.00p 223.00p 219.00p 223.00p 1783
27/05/2016 219.50p 222.35p 219.50p 221.37p 4831
26/05/2016 219.50p 222.18p 219.48p 221.37p 11248
25/05/2016 220.00p 222.18p 217.44p 219.00p 31552
24/05/2016 220.00p 220.50p 219.13p 220.50p 112731
23/05/2016 221.13p 221.13p 219.30p 220.00p 6579
20/05/2016 222.00p 222.00p 219.30p 222.00p 13812
19/05/2016 219.00p 221.25p 219.00p 220.37p 25509
18/05/2016 221.37p 221.37p 220.00p 220.75p 8732
17/05/2016 222.00p 222.00p 220.75p 220.75p 0
16/05/2016 222.00p 222.00p 219.75p 222.00p 22581
13/05/2016 220.00p 222.00p 219.48p 222.00p 24972
12/05/2016 222.00p 222.00p 220.00p 221.75p 106202
11/05/2016 222.00p 222.00p 220.74p 222.00p 9927
10/05/2016 220.50p 221.85p 220.50p 221.25p 23145
09/05/2016 222.00p 222.00p 220.74p 222.00p 4792
06/05/2016 222.00p 222.00p 221.80p 222.00p 411
05/05/2016 222.00p 222.00p 220.00p 222.00p 13444
04/05/2016 222.00p 222.00p 220.50p 221.00p 13084
03/05/2016 222.00p 222.00p 220.86p 221.50p 42598
29/04/2016 222.00p 222.00p 220.00p 221.00p 11131
28/04/2016 222.00p 222.00p 217.00p 222.00p 2001726
27/04/2016 221.00p 222.00p 218.50p 222.00p 165450
26/04/2016 221.00p 221.00p 217.30p 221.00p 38598
25/04/2016 221.00p 221.00p 217.23p 221.00p 1002295
22/04/2016 220.00p 221.00p 220.00p 221.00p 394
21/04/2016 220.00p 220.00p 217.04p 220.00p 2219
20/04/2016 219.50p 219.50p 217.99p 219.50p 15997
19/04/2016 218.00p 219.60p 218.00p 218.00p 36134
18/04/2016 213.36p 216.88p 213.36p 215.63p 16496
15/04/2016 219.00p 219.00p 216.31p 216.88p 7049
14/04/2016 216.40p 217.00p 215.20p 217.00p 513
13/04/2016 215.00p 216.83p 215.00p 216.75p 15765
12/04/2016 217.75p 218.00p 211.25p 218.00p 19922
11/04/2016 211.58p 216.13p 211.26p 214.50p 6608
08/04/2016 212.00p 218.00p 210.82p 215.25p 1064918
07/04/2016 212.00p 215.94p 212.00p 212.00p 8898
06/04/2016 215.50p 216.00p 211.00p 211.00p 448
05/04/2016 211.00p 216.00p 209.00p 211.00p 63001
04/04/2016 211.00p 214.80p 211.00p 211.00p 27799
01/04/2016 210.00p 215.50p 210.00p 211.00p 26284
31/03/2016 210.00p 213.91p 210.00p 210.00p 17636
30/03/2016 210.00p 210.61p 210.00p 210.00p 7248
29/03/2016 211.30p 213.00p 211.00p 212.75p 19414
24/03/2016 213.00p 215.38p 213.00p 213.00p 9591
23/03/2016 213.00p 215.22p 213.00p 213.00p 13668
22/03/2016 213.00p 215.22p 213.00p 213.00p 22158
21/03/2016 211.25p 216.00p 209.00p 213.00p 23761
18/03/2016 216.00p 216.00p 209.92p 216.00p 24014
17/03/2016 216.00p 216.00p 210.25p 216.00p 40218
16/03/2016 216.00p 216.00p 210.25p 216.00p 20537
15/03/2016 215.00p 216.00p 215.00p 216.00p 29447
14/03/2016 215.00p 215.00p 209.25p 215.00p 14225
11/03/2016 215.00p 215.00p 211.55p 215.00p 2193
10/03/2016 214.00p 215.00p 209.75p 211.00p 37983
09/03/2016 214.00p 214.00p 208.78p 214.00p 29028
08/03/2016 214.00p 214.00p 210.94p 211.00p 10232
07/03/2016 214.00p 214.00p 208.00p 214.00p 20954

*Close Price adjusted for both dividends and splits