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
22/05/2015 233.75p 234.63p 232.50p 232.50p 5338
21/05/2015 234.00p 234.56p 233.50p 233.50p 6176
20/05/2015 235.50p 235.50p 232.52p 233.75p 5640
19/05/2015 235.00p 235.00p 234.00p 234.00p 3505
18/05/2015 234.00p 235.50p 232.55p 235.50p 17000
15/05/2015 232.50p 234.18p 232.50p 232.50p 35622
14/05/2015 232.07p 233.75p 233.12p 233.75p 0
13/05/2015 232.07p 233.68p 232.07p 233.12p 31533
12/05/2015 234.00p 234.00p 232.04p 233.50p 40635
11/05/2015 233.25p 233.82p 232.25p 232.50p 12647
08/05/2015 232.80p 234.25p 232.80p 233.75p 4566
07/05/2015 233.75p 235.78p 232.79p 234.25p 67542
06/05/2015 233.75p 235.79p 233.75p 233.75p 4390
05/05/2015 236.50p 236.50p 233.80p 235.75p 12961
01/05/2015 236.27p 236.75p 234.72p 235.50p 8752
30/04/2015 235.50p 236.75p 233.94p 236.75p 55296
29/04/2015 233.89p 235.00p 233.80p 235.00p 8686
28/04/2015 233.75p 236.50p 233.75p 233.75p 136170
27/04/2015 235.25p 235.83p 234.00p 234.75p 74813
24/04/2015 233.25p 235.46p 233.00p 233.00p 21915
23/04/2015 235.00p 235.47p 233.25p 234.50p 79636
22/04/2015 234.00p 235.00p 233.00p 233.00p 28869
21/04/2015 234.00p 235.00p 234.00p 234.50p 14998
20/04/2015 235.75p 236.00p 233.25p 236.00p 27784
17/04/2015 233.25p 233.60p 233.00p 233.00p 6904
16/04/2015 235.00p 235.00p 233.00p 233.00p 323646
15/04/2015 231.50p 235.00p 231.50p 235.00p 46715
14/04/2015 231.00p 234.00p 231.00p 234.00p 30921
13/04/2015 230.50p 231.12p 230.50p 231.12p 29900
10/04/2015 229.25p 230.50p 228.65p 230.00p 30728
09/04/2015 228.50p 228.74p 227.76p 228.38p 12307
08/04/2015 226.00p 228.01p 226.00p 227.38p 17111
07/04/2015 226.53p 227.69p 226.25p 226.87p 18973
02/04/2015 225.75p 227.10p 225.50p 225.50p 44436
01/04/2015 225.50p 230.75p 225.25p 230.75p 1674004
31/03/2015 225.75p 228.00p 225.75p 228.00p 69173
30/03/2015 227.50p 228.00p 226.00p 227.00p 55814
27/03/2015 228.00p 228.73p 225.25p 225.50p 53217
26/03/2015 226.50p 227.25p 225.25p 226.50p 32206
25/03/2015 227.00p 227.69p 226.50p 226.62p 42930
24/03/2015 227.25p 227.50p 226.50p 227.50p 23915
23/03/2015 225.75p 227.50p 225.61p 227.50p 28222
20/03/2015 224.50p 227.00p 224.50p 227.00p 31961
19/03/2015 224.50p 225.50p 224.47p 225.13p 47073
18/03/2015 222.50p 224.25p 222.50p 224.25p 36477
17/03/2015 220.00p 222.85p 220.00p 222.62p 1600456
16/03/2015 219.00p 220.88p 218.78p 220.88p 69375
13/03/2015 219.25p 220.75p 219.00p 219.50p 26812
12/03/2015 219.00p 220.00p 218.50p 219.25p 65622
11/03/2015 218.50p 219.13p 218.00p 218.25p 282580
10/03/2015 219.50p 220.75p 218.00p 218.00p 221275
09/03/2015 219.75p 220.00p 219.25p 220.00p 14979
06/03/2015 220.25p 221.13p 219.50p 219.50p 36637
05/03/2015 222.00p 222.00p 220.88p 220.88p 2016
04/03/2015 221.00p 221.25p 220.25p 221.25p 211164
03/03/2015 221.00p 221.25p 220.44p 220.75p 6208
02/03/2015 220.50p 220.75p 219.00p 220.25p 152580
27/02/2015 222.00p 222.77p 219.00p 219.00p 71959
26/02/2015 223.50p 223.50p 221.44p 222.50p 53903
25/02/2015 223.50p 223.75p 222.00p 223.75p 28200
24/02/2015 223.25p 224.34p 222.00p 222.00p 67096
23/02/2015 224.00p 224.10p 223.00p 223.00p 8350
20/02/2015 226.75p 226.75p 222.50p 223.87p 24802
19/02/2015 223.64p 225.00p 223.50p 224.25p 31722
18/02/2015 223.25p 225.50p 223.17p 225.00p 163030
17/02/2015 223.25p 224.80p 223.00p 223.00p 18101
16/02/2015 226.75p 226.75p 223.00p 225.00p 31961
13/02/2015 225.00p 226.50p 223.00p 223.00p 15280
12/02/2015 225.25p 225.25p 224.00p 224.00p 10218
11/02/2015 225.25p 225.27p 225.00p 225.00p 17474
10/02/2015 226.00p 227.20p 225.00p 225.00p 33948
09/02/2015 226.08p 227.00p 226.02p 227.00p 6117
06/02/2015 228.25p 228.25p 226.01p 226.75p 9711
05/02/2015 228.25p 228.25p 226.00p 226.00p 6116
04/02/2015 226.00p 226.75p 226.00p 226.00p 6986
03/02/2015 228.50p 228.50p 225.00p 225.25p 54598
02/02/2015 228.50p 229.45p 224.04p 225.00p 103604
30/01/2015 229.00p 229.60p 228.00p 228.00p 16208
29/01/2015 229.50p 230.12p 228.50p 228.50p 8197
28/01/2015 229.00p 230.25p 229.00p 230.25p 14197
27/01/2015 231.25p 231.75p 227.23p 228.00p 50669
26/01/2015 231.00p 232.12p 230.25p 231.50p 41266
23/01/2015 232.00p 233.00p 229.51p 231.25p 42296
22/01/2015 230.75p 231.00p 228.52p 231.00p 6209
21/01/2015 229.00p 231.00p 227.00p 231.00p 19877
20/01/2015 227.00p 229.00p 226.25p 229.00p 17480
19/01/2015 226.00p 227.63p 226.00p 226.00p 24944
16/01/2015 227.50p 228.10p 226.00p 226.00p 5359
15/01/2015 229.00p 229.00p 226.30p 227.50p 23290
14/01/2015 226.00p 228.25p 226.00p 226.00p 9807
13/01/2015 227.00p 229.75p 227.00p 227.00p 56451
12/01/2015 227.00p 228.73p 227.00p 227.00p 22775
09/01/2015 228.25p 230.00p 227.00p 227.00p 37588
08/01/2015 228.00p 231.00p 228.00p 228.00p 34312
07/01/2015 228.00p 229.98p 228.00p 228.00p 33601
06/01/2015 229.25p 230.00p 228.00p 228.00p 10553
05/01/2015 232.00p 232.00p 229.00p 229.00p 1775
02/01/2015 230.00p 231.00p 229.00p 229.00p 8769
31/12/2014 229.00p 231.50p 229.00p 231.12p 2964
30/12/2014 230.00p 231.75p 229.00p 229.00p 17636
29/12/2014 232.00p 232.00p 230.00p 230.00p 5440
24/12/2014 232.00p 233.12p 232.00p 233.12p 8384
23/12/2014 232.00p 232.60p 232.00p 232.00p 3654
22/12/2014 235.50p 235.75p 232.00p 232.00p 46950
19/12/2014 238.00p 239.68p 234.00p 234.00p 55625
18/12/2014 238.00p 239.75p 238.00p 238.00p 11773
17/12/2014 239.00p 239.75p 237.75p 237.75p 1832
16/12/2014 242.25p 242.25p 239.00p 239.00p 27497
15/12/2014 245.00p 245.50p 242.00p 242.00p 23318
12/12/2014 248.00p 248.25p 245.00p 245.00p 27895
11/12/2014 248.25p 250.00p 248.25p 250.00p 9960
10/12/2014 250.00p 250.00p 249.00p 250.00p 11023
09/12/2014 249.75p 251.73p 249.00p 249.00p 14815
08/12/2014 250.50p 251.89p 249.50p 251.00p 55791
05/12/2014 252.25p 252.25p 249.28p 251.00p 1202483
04/12/2014 250.00p 251.00p 249.25p 251.00p 12545
03/12/2014 252.50p 252.50p 250.13p 250.50p 15768
02/12/2014 252.50p 252.50p 250.25p 251.75p 17888
01/12/2014 250.50p 252.00p 250.25p 250.25p 9320
28/11/2014 252.50p 252.50p 250.38p 252.00p 15497
27/11/2014 250.00p 252.00p 250.00p 252.00p 2662
26/11/2014 251.50p 252.50p 250.25p 252.50p 46857
25/11/2014 252.50p 252.50p 250.00p 252.25p 16414
24/11/2014 252.50p 252.50p 250.38p 252.00p 13613
21/11/2014 252.50p 252.50p 250.25p 252.25p 27006
20/11/2014 251.75p 251.75p 249.00p 250.00p 9319
19/11/2014 252.00p 252.00p 249.02p 251.50p 15995
18/11/2014 251.00p 252.00p 248.25p 252.00p 21617
17/11/2014 251.00p 251.00p 248.00p 251.00p 10797
14/11/2014 251.50p 251.50p 248.00p 251.50p 18505
13/11/2014 251.50p 251.50p 248.25p 251.00p 15122
12/11/2014 251.50p 251.50p 247.49p 251.25p 25461
11/11/2014 250.75p 250.75p 247.50p 247.50p 46414
10/11/2014 249.00p 250.15p 247.75p 248.00p 18171
07/11/2014 248.75p 250.75p 247.50p 247.50p 13861
06/11/2014 250.00p 250.10p 247.50p 247.50p 12404
05/11/2014 250.75p 250.75p 247.50p 247.50p 3744
04/11/2014 247.75p 250.50p 247.50p 247.50p 9455
03/11/2014 248.75p 249.31p 247.50p 247.50p 3566
31/10/2014 248.75p 250.74p 248.25p 248.50p 12624
30/10/2014 247.50p 249.00p 246.93p 248.25p 24351
29/10/2014 247.00p 247.00p 247.00p 247.00p 25412
28/10/2014 246.25p 246.25p 246.00p 246.00p 1326
27/10/2014 246.25p 247.75p 246.00p 246.00p 3995
24/10/2014 246.50p 248.13p 246.00p 246.00p 7478
23/10/2014 245.75p 248.00p 245.75p 246.00p 5511
22/10/2014 245.00p 248.50p 245.00p 247.00p 11089
21/10/2014 244.00p 246.79p 244.00p 245.50p 147188
20/10/2014 245.50p 246.53p 244.00p 244.00p 5009
17/10/2014 242.00p 243.50p 241.05p 243.00p 6107
16/10/2014 243.00p 244.69p 239.25p 240.50p 71112
15/10/2014 243.00p 245.50p 243.00p 243.00p 44069
14/10/2014 245.50p 245.75p 244.50p 245.75p 44943
13/10/2014 247.75p 248.62p 247.50p 247.50p 22523
10/10/2014 250.50p 250.50p 248.50p 250.50p 5584
09/10/2014 250.50p 251.73p 248.50p 250.75p 39750
08/10/2014 250.50p 253.00p 250.50p 251.75p 5777
07/10/2014 250.75p 251.25p 250.50p 251.25p 2738
06/10/2014 251.25p 253.00p 250.50p 250.87p 8923
03/10/2014 250.50p 251.00p 250.00p 250.50p 2366
02/10/2014 250.00p 251.31p 249.00p 249.38p 19819
01/10/2014 250.00p 250.97p 250.00p 250.00p 6322
30/09/2014 250.25p 250.87p 250.25p 250.87p 5412
29/09/2014 250.00p 251.14p 250.00p 250.87p 18853
26/09/2014 250.00p 251.75p 250.00p 250.00p 388
25/09/2014 252.00p 252.00p 251.13p 251.75p 12004
24/09/2014 252.75p 252.75p 251.00p 251.00p 54322
23/09/2014 251.00p 253.00p 251.00p 251.00p 8611
22/09/2014 251.25p 253.00p 251.00p 253.00p 5573
19/09/2014 254.00p 254.00p 250.76p 254.00p 15633
18/09/2014 250.50p 251.00p 246.34p 250.50p 57893
17/09/2014 251.50p 252.10p 250.50p 250.50p 22123
16/09/2014 250.50p 250.75p 247.25p 250.50p 29127
15/09/2014 253.00p 253.00p 250.50p 250.50p 5392
12/09/2014 250.50p 252.19p 246.23p 250.50p 37551
11/09/2014 251.25p 253.00p 250.75p 253.00p 9345
10/09/2014 250.00p 253.00p 250.00p 253.00p 270585
09/09/2014 253.00p 253.00p 251.50p 251.50p 2041
08/09/2014 251.50p 252.00p 251.50p 251.50p 12719
05/09/2014 252.75p 252.75p 250.00p 250.75p 21378
04/09/2014 251.00p 251.00p 250.50p 250.75p 10060
03/09/2014 250.25p 251.69p 250.00p 250.13p 9065
02/09/2014 250.25p 253.00p 249.75p 253.00p 9605
01/09/2014 252.00p 252.00p 249.25p 252.00p 11765
29/08/2014 252.00p 252.00p 249.00p 252.00p 9882
28/08/2014 249.00p 250.00p 249.00p 249.00p 13241
27/08/2014 250.00p 250.13p 249.00p 249.00p 19577
26/08/2014 250.00p 250.06p 248.09p 249.00p 12162
22/08/2014 247.50p 249.19p 247.00p 247.00p 20350
21/08/2014 248.00p 248.27p 247.50p 247.50p 2149
20/08/2014 250.00p 250.00p 248.00p 250.00p 34368
19/08/2014 248.00p 249.00p 247.75p 249.00p 44007
18/08/2014 247.00p 248.86p 247.00p 247.00p 9410
15/08/2014 248.75p 248.75p 246.00p 247.75p 20277
14/08/2014 247.50p 248.25p 245.25p 246.00p 23040
13/08/2014 246.25p 248.50p 245.27p 248.50p 8049
12/08/2014 246.00p 247.00p 243.25p 243.25p 60329
11/08/2014 246.00p 246.46p 244.75p 246.00p 7603
08/08/2014 244.75p 245.88p 244.00p 244.00p 14234
07/08/2014 244.75p 246.00p 244.50p 246.00p 16971

*Close Price adjusted for both dividends and splits