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
06/08/2014 245.75p 246.50p 244.50p 245.75p 12890
05/08/2014 249.75p 249.75p 244.50p 244.50p 446
04/08/2014 245.00p 245.00p 244.50p 244.50p 133993
01/08/2014 245.25p 246.13p 244.50p 244.50p 54685
31/07/2014 245.50p 246.75p 245.00p 245.00p 52664
30/07/2014 246.00p 248.57p 245.50p 245.50p 9301
29/07/2014 245.50p 251.50p 245.50p 250.25p 5700
28/07/2014 246.75p 251.00p 245.16p 245.75p 17164
25/07/2014 246.50p 251.00p 246.50p 251.00p 12835
24/07/2014 247.00p 249.00p 247.00p 249.00p 12325
23/07/2014 247.00p 249.00p 247.00p 249.00p 9214
22/07/2014 247.00p 248.00p 245.90p 247.62p 8455
21/07/2014 246.00p 249.00p 245.77p 249.00p 19295
18/07/2014 246.50p 247.38p 246.00p 246.00p 9589
17/07/2014 246.75p 249.00p 246.25p 247.38p 63639
16/07/2014 247.25p 249.25p 246.75p 247.00p 14941
15/07/2014 246.50p 248.58p 246.50p 247.00p 18281
14/07/2014 246.50p 249.25p 246.50p 246.50p 32713
11/07/2014 245.50p 250.00p 245.50p 246.62p 9647
10/07/2014 250.00p 250.00p 245.75p 250.00p 18723
09/07/2014 246.25p 246.94p 245.50p 245.75p 30791
08/07/2014 250.00p 250.00p 246.30p 246.75p 13771
07/07/2014 247.00p 249.25p 246.50p 247.50p 28159
04/07/2014 249.75p 249.75p 247.27p 248.50p 10924
03/07/2014 250.00p 250.00p 245.36p 246.88p 16246
02/07/2014 249.50p 249.50p 244.00p 244.00p 28647
01/07/2014 248.50p 248.50p 244.00p 244.00p 21953
30/06/2014 245.25p 247.75p 244.08p 244.50p 45004
27/06/2014 247.00p 247.00p 244.50p 244.50p 53032
26/06/2014 248.25p 248.50p 244.50p 245.62p 10705
25/06/2014 248.50p 248.50p 244.50p 246.00p 65232
24/06/2014 246.00p 247.50p 245.47p 245.50p 90894
23/06/2014 245.00p 248.50p 244.50p 246.25p 25112
20/06/2014 248.25p 248.50p 245.25p 248.00p 16366
19/06/2014 245.00p 247.00p 244.00p 247.00p 144815
18/06/2014 245.00p 245.50p 244.25p 244.50p 42049
17/06/2014 247.00p 247.00p 244.50p 244.50p 54642
16/06/2014 247.00p 247.00p 244.00p 246.00p 32956
13/06/2014 248.00p 248.00p 244.00p 245.00p 79229
12/06/2014 246.00p 246.75p 245.02p 245.75p 35526
11/06/2014 247.00p 247.00p 244.75p 245.75p 78363
10/06/2014 246.75p 247.00p 244.75p 247.00p 15744
09/06/2014 247.00p 247.00p 244.50p 244.75p 46898
06/06/2014 245.00p 246.00p 243.00p 244.75p 480121
05/06/2014 243.25p 243.25p 242.75p 243.00p 18270
04/06/2014 242.50p 243.95p 241.00p 243.00p 98933
03/06/2014 241.25p 242.37p 241.00p 241.00p 3694
02/06/2014 241.25p 243.75p 239.87p 241.00p 38752
30/05/2014 240.75p 241.50p 239.00p 239.00p 32125
29/05/2014 238.75p 240.75p 238.00p 240.00p 133891
28/05/2014 237.25p 239.00p 237.00p 239.00p 557906
27/05/2014 237.50p 238.50p 236.29p 237.00p 65173
23/05/2014 236.25p 237.69p 235.00p 235.25p 41966
22/05/2014 236.25p 237.60p 235.50p 235.50p 34347
21/05/2014 236.00p 237.88p 235.50p 237.12p 30606
20/05/2014 242.25p 242.25p 236.00p 237.88p 46190
19/05/2014 240.75p 240.75p 236.00p 236.00p 34674
16/05/2014 237.75p 238.99p 236.97p 237.00p 40430
15/05/2014 238.75p 240.10p 237.50p 237.50p 19741
14/05/2014 239.00p 241.40p 238.75p 239.75p 92013
13/05/2014 239.00p 241.00p 238.75p 240.00p 31930
12/05/2014 242.75p 242.75p 237.17p 239.88p 30616
09/05/2014 238.00p 239.92p 237.91p 239.12p 21479
08/05/2014 238.75p 239.03p 238.00p 238.00p 25274
07/05/2014 239.00p 241.45p 238.00p 239.00p 50147
06/05/2014 239.50p 240.94p 239.25p 240.25p 65584
02/05/2014 240.00p 240.04p 239.25p 239.50p 47199
01/05/2014 240.25p 241.50p 239.00p 239.50p 49324
30/04/2014 239.50p 242.00p 238.78p 239.00p 100328
29/04/2014 240.50p 242.14p 239.25p 239.25p 77202
28/04/2014 241.00p 242.50p 240.50p 240.50p 26280
25/04/2014 240.50p 241.75p 240.50p 240.50p 19877
24/04/2014 241.50p 243.75p 240.50p 241.75p 29615
23/04/2014 241.00p 243.75p 241.00p 242.00p 38395
22/04/2014 244.75p 244.75p 239.50p 242.00p 21242
17/04/2014 238.75p 243.25p 238.50p 240.00p 55168
16/04/2014 240.00p 240.00p 238.75p 239.00p 110162
15/04/2014 239.25p 241.00p 238.00p 238.00p 10763
14/04/2014 238.75p 241.32p 238.00p 238.25p 40603
11/04/2014 239.25p 242.50p 239.25p 240.63p 17089
10/04/2014 245.75p 245.75p 240.00p 242.50p 15567
09/04/2014 242.00p 242.00p 239.83p 240.00p 43154
08/04/2014 240.25p 241.79p 239.00p 239.75p 100786
07/04/2014 240.50p 242.88p 240.00p 240.00p 80105
04/04/2014 242.25p 244.23p 241.50p 242.88p 34837
03/04/2014 241.50p 242.50p 240.00p 241.50p 54899
02/04/2014 242.75p 243.21p 240.00p 240.00p 58609
01/04/2014 241.00p 244.25p 239.70p 242.25p 49030
31/03/2014 241.25p 243.75p 240.00p 240.00p 23768
28/03/2014 240.25p 244.00p 240.00p 240.00p 18819
27/03/2014 241.25p 243.50p 240.00p 242.13p 59702
26/03/2014 242.25p 245.78p 241.00p 241.00p 57205
25/03/2014 242.00p 244.39p 241.75p 243.75p 18257
24/03/2014 243.25p 246.00p 242.50p 246.00p 35339
21/03/2014 243.00p 245.83p 243.00p 243.25p 26539
20/03/2014 243.00p 244.47p 242.75p 243.00p 31515
19/03/2014 244.00p 245.50p 243.50p 244.37p 50797
18/03/2014 244.25p 246.75p 243.50p 244.00p 24596
17/03/2014 244.00p 248.00p 243.50p 248.00p 53916
14/03/2014 247.25p 247.25p 242.25p 244.50p 50676
13/03/2014 242.50p 246.25p 242.50p 244.00p 50992
12/03/2014 243.75p 245.50p 242.54p 243.88p 9162
11/03/2014 243.75p 245.00p 243.50p 244.88p 26942
10/03/2014 244.50p 245.75p 243.50p 243.50p 33376
07/03/2014 245.00p 246.73p 245.00p 245.62p 13277
06/03/2014 244.25p 246.50p 244.00p 245.00p 23848
05/03/2014 248.00p 248.00p 244.00p 246.50p 28836
04/03/2014 246.50p 247.75p 243.13p 245.00p 71819
03/03/2014 246.00p 249.00p 240.00p 243.13p 77785
28/02/2014 246.50p 247.38p 244.50p 247.38p 26421
27/02/2014 246.00p 246.75p 244.50p 246.75p 91181
26/02/2014 246.50p 247.50p 246.00p 246.75p 10375
25/02/2014 251.50p 251.50p 247.00p 249.00p 22766
24/02/2014 248.00p 250.00p 248.00p 249.50p 12921
21/02/2014 250.00p 250.75p 248.00p 249.25p 106654
20/02/2014 249.50p 250.00p 248.75p 250.00p 10793
19/02/2014 249.50p 251.25p 249.50p 250.00p 5799
18/02/2014 254.00p 254.00p 250.13p 252.25p 20852
17/02/2014 249.50p 253.75p 249.50p 252.00p 18763
14/02/2014 250.00p 253.50p 250.00p 253.50p 140405
13/02/2014 253.50p 253.50p 249.50p 251.00p 48673
12/02/2014 253.25p 253.25p 251.00p 252.25p 135489
11/02/2014 254.00p 254.00p 250.00p 251.13p 2385
10/02/2014 247.50p 251.75p 247.50p 251.75p 55018
07/02/2014 249.50p 249.75p 247.00p 248.75p 4676
06/02/2014 248.50p 249.00p 245.25p 248.00p 32676
05/02/2014 250.75p 250.75p 245.00p 245.75p 31860
04/02/2014 245.75p 247.00p 245.25p 246.50p 25160
03/02/2014 245.75p 247.00p 245.75p 246.37p 11404
31/01/2014 248.00p 248.25p 245.75p 247.00p 20955
30/01/2014 248.00p 249.05p 246.00p 246.00p 32080
29/01/2014 246.00p 250.00p 246.00p 246.25p 52882
28/01/2014 248.00p 249.00p 246.50p 248.25p 11361
27/01/2014 249.00p 250.75p 248.00p 248.25p 19339
24/01/2014 251.75p 255.75p 250.00p 250.50p 32630
23/01/2014 252.00p 255.50p 250.75p 251.00p 39106
22/01/2014 256.00p 256.00p 252.00p 255.50p 37714
21/01/2014 253.00p 254.50p 252.00p 252.00p 29020
20/01/2014 255.00p 255.00p 253.00p 253.00p 13012
17/01/2014 253.00p 255.00p 253.00p 253.00p 14682
16/01/2014 253.25p 253.87p 253.00p 253.00p 107717
15/01/2014 254.75p 254.75p 251.00p 253.87p 12121
14/01/2014 253.50p 253.50p 251.00p 251.00p 32208
13/01/2014 251.00p 253.25p 250.71p 253.00p 34201
10/01/2014 253.00p 254.00p 250.50p 254.00p 516121
09/01/2014 250.00p 253.75p 249.50p 250.38p 14324
08/01/2014 253.25p 253.25p 249.00p 251.75p 35241
07/01/2014 249.25p 249.50p 248.00p 249.00p 8668
06/01/2014 248.00p 253.00p 248.00p 248.00p 4408
03/01/2014 248.00p 252.75p 248.00p 248.00p 12445
02/01/2014 249.00p 251.00p 248.00p 250.50p 864
31/12/2013 253.00p 253.00p 248.00p 248.00p 26665
30/12/2013 248.50p 253.00p 248.50p 249.00p 71007
27/12/2013 252.00p 252.00p 249.00p 250.50p 4163
24/12/2013 248.50p 250.60p 248.50p 250.50p 102051
23/12/2013 247.75p 251.75p 247.41p 247.50p 13590
20/12/2013 249.00p 249.00p 247.75p 248.50p 16396
19/12/2013 250.00p 250.00p 246.75p 249.00p 26313
18/12/2013 248.00p 252.75p 248.00p 248.00p 48619
17/12/2013 248.00p 250.12p 248.00p 248.00p 13889
16/12/2013 247.00p 249.32p 245.50p 248.00p 25045
13/12/2013 245.50p 246.59p 245.50p 245.50p 11441
12/12/2013 246.25p 248.75p 245.50p 245.50p 14786
11/12/2013 247.25p 250.38p 246.00p 246.00p 53877
10/12/2013 253.00p 253.00p 247.00p 247.00p 31301
09/12/2013 247.25p 250.38p 247.25p 247.75p 8078
06/12/2013 248.75p 250.43p 247.00p 250.13p 281469
05/12/2013 248.50p 249.70p 247.00p 247.00p 9649
04/12/2013 248.25p 250.52p 247.00p 247.00p 66202
03/12/2013 251.00p 253.50p 248.00p 248.00p 99167
02/12/2013 251.00p 253.92p 251.00p 253.50p 4482
29/11/2013 252.00p 252.50p 251.25p 252.00p 25624
28/11/2013 251.25p 252.62p 250.60p 252.00p 22132
27/11/2013 251.50p 252.62p 251.01p 252.62p 30318
26/11/2013 252.02p 254.14p 251.25p 253.00p 34068
25/11/2013 251.25p 254.14p 251.00p 251.00p 22222
22/11/2013 251.00p 255.00p 251.00p 253.63p 9159
21/11/2013 251.25p 257.00p 251.00p 255.00p 57134
20/11/2013 257.00p 257.00p 251.00p 251.00p 51677
19/11/2013 253.00p 257.00p 252.50p 254.50p 526197
18/11/2013 253.00p 257.00p 252.17p 257.00p 35866
15/11/2013 255.75p 255.75p 253.00p 253.13p 15092
14/11/2013 255.00p 255.00p 250.25p 253.25p 8236
13/11/2013 252.25p 255.75p 250.00p 250.25p 25391
12/11/2013 252.00p 256.00p 252.00p 253.75p 9866
11/11/2013 256.00p 256.00p 253.25p 256.00p 10811
08/11/2013 256.00p 256.00p 252.00p 254.50p 14660
07/11/2013 255.75p 255.75p 252.71p 253.63p 11821
06/11/2013 256.00p 256.00p 252.00p 253.50p 6761
05/11/2013 252.00p 255.75p 252.00p 252.00p 22841
04/11/2013 252.00p 255.75p 252.00p 253.63p 11823
01/11/2013 255.75p 255.75p 252.00p 253.38p 8561
31/10/2013 254.25p 255.75p 252.00p 252.50p 18042
30/10/2013 255.00p 255.06p 253.00p 253.63p 54038
29/10/2013 250.00p 254.00p 250.00p 251.00p 41249
28/10/2013 250.50p 254.00p 250.25p 254.00p 25798
25/10/2013 254.00p 254.00p 250.00p 250.00p 23581
24/10/2013 250.00p 251.50p 246.25p 251.25p 32179
23/10/2013 250.50p 253.00p 250.35p 251.50p 40010
22/10/2013 251.00p 253.00p 250.30p 253.00p 7220

*Close Price adjusted for both dividends and splits