Highbridge Tactical Credit Fund Limited NVP GBP (HTCF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Highbridge Tactical Credit Fund Limited NVP GBP

Date Open High Low Close* Volume
16/09/2020 202.00p 202.00p 200.62p 202.00p 3800
15/09/2020 201.00p 202.00p 201.00p 202.00p 200
14/09/2020 198.00p 198.00p 198.00p 198.00p 100
11/09/2020 202.00p 202.00p 202.00p 202.00p 100
10/09/2020 201.00p 202.00p 196.77p 202.00p 2590
09/09/2020 196.00p 201.00p 196.00p 196.00p 10446
08/09/2020 202.00p 202.00p 202.00p 202.00p 100
07/09/2020 202.00p 202.00p 202.00p 202.00p 200
04/09/2020 202.00p 202.00p 194.34p 202.00p 2100
03/09/2020 201.00p 202.00p 201.00p 202.00p 200
02/09/2020 199.00p 201.00p 196.00p 196.00p 2324
01/09/2020 202.00p 202.00p 196.31p 202.00p 7250
31/08/2020 196.00p 201.00p 196.00p 201.00p 14963
28/08/2020 196.00p 201.00p 196.00p 201.00p 14963
27/08/2020 202.00p 202.00p 202.00p 202.00p 100
26/08/2020 201.00p 202.00p 201.00p 202.00p 1000
25/08/2020 201.00p 198.50p 197.00p 198.50p 0
24/08/2020 201.00p 197.00p 192.00p 197.00p 0
21/08/2020 201.00p 201.00p 192.00p 192.00p 12446
20/08/2020 196.00p 196.30p 192.00p 192.00p 16460
19/08/2020 196.00p 198.75p 196.00p 198.75p 9854
18/08/2020 198.00p 198.50p 197.75p 198.50p 0
17/08/2020 198.00p 199.46p 196.75p 197.75p 2065
14/08/2020 198.00p 198.75p 196.75p 198.75p 1825
13/08/2020 198.00p 198.00p 193.50p 193.50p 16431
12/08/2020 196.00p 198.82p 196.00p 197.50p 3287
11/08/2020 196.00p 198.50p 195.50p 195.50p 15624
10/08/2020 198.50p 198.50p 194.23p 198.50p 56360
07/08/2020 198.50p 198.50p 192.84p 198.50p 5960
06/08/2020 198.00p 198.00p 195.25p 195.25p 100
05/08/2020 198.00p 197.78p 195.25p 195.25p 4800
04/08/2020 198.00p 197.50p 195.25p 195.25p 0
03/08/2020 198.00p 198.00p 197.50p 197.50p 654
31/07/2020 193.00p 196.50p 193.00p 194.75p 254
30/07/2020 198.50p 198.50p 198.50p 198.50p 100
29/07/2020 198.50p 198.50p 198.50p 198.50p 100
28/07/2020 198.00p 198.00p 195.50p 195.50p 0
27/07/2020 198.00p 198.00p 198.00p 198.00p 100
24/07/2020 198.50p 198.50p 195.75p 195.75p 0
23/07/2020 198.50p 198.50p 198.50p 198.50p 100
22/07/2020 194.00p 198.50p 194.00p 198.50p 1606
21/07/2020 193.00p 197.50p 192.50p 192.50p 499
20/07/2020 198.00p 198.50p 198.00p 198.50p 150
17/07/2020 193.00p 194.25p 192.83p 194.25p 5380
16/07/2020 192.50p 195.50p 192.50p 193.00p 1896
15/07/2020 193.50p 198.00p 193.50p 193.50p 847
14/07/2020 192.00p 197.00p 192.00p 193.00p 18444
13/07/2020 192.00p 198.50p 192.00p 198.50p 1061
10/07/2020 192.00p 198.00p 192.00p 192.00p 2859
09/07/2020 192.50p 198.00p 192.00p 193.00p 7190
08/07/2020 192.50p 198.00p 192.50p 193.00p 3561
07/07/2020 198.00p 195.25p 192.83p 195.25p 3030
06/07/2020 198.00p 198.50p 198.00p 198.50p 250
03/07/2020 193.00p 195.25p 192.00p 195.25p 0
02/07/2020 193.00p 198.00p 192.00p 192.00p 19250
01/07/2020 188.50p 197.00p 188.50p 193.00p 5572
30/06/2020 191.00p 196.50p 191.00p 193.00p 33327
29/06/2020 188.50p 197.00p 188.50p 189.50p 1113
26/06/2020 190.00p 196.50p 190.00p 190.00p 31265
25/06/2020 189.00p 197.00p 189.00p 191.50p 45776
24/06/2020 188.50p 195.00p 188.50p 191.00p 8501
23/06/2020 188.00p 192.00p 188.00p 188.50p 22360
22/06/2020 189.50p 196.50p 188.00p 189.00p 18397
19/06/2020 197.00p 197.00p 189.00p 189.00p 1975572
18/06/2020 191.50p 196.43p 191.05p 191.50p 290436
17/06/2020 189.50p 196.50p 189.50p 192.50p 206412
16/06/2020 185.25p 189.50p 185.25p 189.50p 927320
15/06/2020 186.00p 189.50p 186.00p 189.50p 23222
12/06/2020 180.50p 189.50p 180.50p 189.50p 75290
11/06/2020 187.50p 188.00p 185.00p 185.00p 78315
10/06/2020 188.00p 188.91p 185.50p 185.50p 12
09/06/2020 188.00p 189.50p 188.00p 189.50p 211
08/06/2020 185.00p 188.00p 185.00p 188.00p 4120
05/06/2020 189.00p 189.00p 182.00p 188.00p 8588
04/06/2020 183.00p 188.00p 180.00p 185.75p 29939
03/06/2020 185.50p 186.00p 181.50p 186.00p 21071
02/06/2020 180.50p 185.50p 180.00p 180.00p 25170
01/06/2020 185.50p 185.50p 180.50p 183.00p 603
29/05/2020 182.00p 183.75p 182.00p 183.75p 100000
28/05/2020 182.00p 182.04p 182.00p 182.00p 1803
27/05/2020 181.50p 181.50p 181.50p 181.50p 230
26/05/2020 181.00p 185.50p 181.00p 181.00p 401
25/05/2020 181.00p 181.55p 181.00p 181.00p 13904
22/05/2020 181.00p 181.55p 181.00p 181.00p 13904
21/05/2020 182.50p 185.50p 176.40p 182.00p 53513
20/05/2020 182.50p 186.00p 181.20p 182.50p 37395
19/05/2020 181.00p 184.75p 180.50p 183.00p 54635
18/05/2020 185.50p 186.00p 183.00p 183.00p 14315
15/05/2020 180.50p 185.50p 180.00p 182.75p 1971
14/05/2020 181.50p 184.50p 181.50p 183.50p 4343
13/05/2020 185.00p 186.00p 181.50p 183.50p 9902
12/05/2020 184.50p 184.12p 176.50p 184.00p 25037
11/05/2020 184.50p 184.50p 182.00p 183.50p 691
08/05/2020 184.50p 185.00p 182.00p 185.00p 6446
07/05/2020 184.50p 185.00p 182.00p 185.00p 6446
06/05/2020 184.50p 184.50p 180.50p 183.25p 2887
05/05/2020 181.00p 184.50p 181.00p 183.00p 30982
04/05/2020 179.50p 182.87p 179.50p 182.00p 2029
01/05/2020 178.00p 183.53p 178.00p 181.25p 1812
30/04/2020 178.00p 184.00p 178.00p 181.50p 847
29/04/2020 184.00p 184.00p 178.50p 184.00p 2083
28/04/2020 178.00p 184.50p 177.50p 184.50p 3915
27/04/2020 179.00p 179.00p 177.00p 178.50p 47220
24/04/2020 176.00p 180.50p 175.00p 179.00p 8540
23/04/2020 177.00p 181.00p 176.50p 181.00p 2529
22/04/2020 180.50p 181.10p 177.00p 181.00p 11270
21/04/2020 181.50p 181.50p 178.50p 180.00p 6139
20/04/2020 179.50p 181.50p 177.50p 179.50p 5233
17/04/2020 168.00p 179.50p 166.25p 179.00p 87509
16/04/2020 165.50p 166.50p 166.00p 166.50p 3614
15/04/2020 165.50p 166.75p 166.00p 166.00p 0
14/04/2020 165.50p 168.00p 163.55p 166.75p 11051
09/04/2020 166.00p 168.50p 164.00p 166.00p 9364
08/04/2020 165.50p 165.50p 164.25p 164.25p 3838
07/04/2020 158.00p 169.50p 158.00p 164.00p 158135
06/04/2020 158.00p 160.50p 156.00p 157.00p 75371
03/04/2020 158.00p 158.00p 156.50p 157.25p 47054
02/04/2020 162.00p 162.00p 154.00p 154.50p 47578
01/04/2020 163.00p 163.00p 158.00p 159.75p 34428
31/03/2020 163.00p 168.00p 163.00p 168.00p 3278
30/03/2020 164.00p 167.50p 163.00p 163.00p 16262
27/03/2020 167.50p 169.00p 166.00p 167.50p 22163
26/03/2020 171.00p 171.00p 167.00p 167.00p 7054
25/03/2020 175.00p 175.00p 167.00p 167.00p 38121
24/03/2020 173.00p 175.00p 171.50p 171.50p 4100
23/03/2020 171.50p 173.00p 169.50p 171.00p 17005
20/03/2020 176.50p 178.50p 171.00p 171.00p 130760
19/03/2020 177.50p 180.00p 175.00p 175.00p 106074
18/03/2020 184.50p 184.50p 175.50p 177.50p 21110
17/03/2020 184.00p 188.00p 182.50p 182.50p 12937
16/03/2020 190.00p 190.00p 183.50p 185.00p 22952
13/03/2020 193.00p 194.50p 188.50p 191.50p 5680
12/03/2020 190.00p 193.00p 190.00p 193.00p 7100
11/03/2020 194.50p 194.50p 191.50p 193.50p 29854
10/03/2020 191.00p 195.00p 191.00p 192.75p 51730
09/03/2020 195.50p 196.00p 190.50p 192.00p 193650
06/03/2020 196.00p 196.00p 195.00p 195.00p 103075
05/03/2020 196.00p 198.00p 195.00p 197.00p 62222
04/03/2020 198.00p 198.00p 196.00p 198.00p 10933
03/03/2020 196.00p 198.00p 194.50p 194.50p 60663
02/03/2020 195.50p 196.00p 194.50p 195.25p 8934
28/02/2020 194.50p 194.50p 193.50p 194.25p 114356
27/02/2020 195.50p 197.00p 195.00p 197.00p 196673
26/02/2020 195.50p 196.50p 195.50p 196.50p 6393
25/02/2020 195.00p 196.50p 195.00p 195.75p 75020
24/02/2020 193.50p 196.50p 193.50p 195.00p 73603
21/02/2020 196.50p 196.50p 195.17p 196.50p 6519
20/02/2020 195.00p 196.00p 195.00p 196.00p 54520
19/02/2020 193.50p 196.00p 193.50p 195.00p 6856
18/02/2020 193.50p 196.00p 193.50p 194.75p 15124
17/02/2020 193.00p 196.00p 193.00p 195.00p 9946
14/02/2020 195.00p 195.50p 193.00p 194.25p 30079
13/02/2020 195.00p 195.00p 194.00p 195.00p 10017
12/02/2020 195.50p 195.50p 193.00p 195.00p 5251
11/02/2020 193.00p 195.50p 193.00p 195.50p 51756
10/02/2020 195.50p 195.50p 193.27p 194.25p 28852
07/02/2020 195.00p 194.50p 193.72p 194.50p 117
06/02/2020 195.00p 195.50p 193.00p 195.50p 6945
05/02/2020 194.50p 194.50p 193.00p 194.00p 4863
04/02/2020 194.00p 194.00p 193.00p 193.50p 59430
03/02/2020 192.50p 193.50p 191.50p 193.00p 62056
31/01/2020 193.50p 194.50p 192.50p 194.00p 56048
30/01/2020 194.00p 193.00p 192.03p 193.00p 11041
29/01/2020 194.00p 194.50p 192.50p 193.00p 12285
28/01/2020 193.50p 193.50p 190.80p 193.50p 88229
27/01/2020 193.50p 193.50p 191.50p 191.50p 4155
24/01/2020 193.50p 194.00p 192.25p 192.25p 14241
23/01/2020 192.00p 193.50p 192.00p 192.25p 165688
22/01/2020 189.00p 193.00p 189.00p 191.50p 105401
21/01/2020 188.50p 188.80p 188.50p 188.50p 10088
20/01/2020 190.00p 190.50p 187.50p 189.50p 67955
17/01/2020 188.00p 189.67p 188.00p 188.25p 159531
16/01/2020 184.50p 187.00p 184.50p 187.00p 171946
15/01/2020 185.50p 187.28p 185.50p 186.75p 38241
14/01/2020 187.50p 187.50p 183.50p 186.25p 18278
13/01/2020 188.00p 188.00p 185.50p 185.50p 39926
10/01/2020 185.50p 187.72p 185.50p 185.50p 140419
09/01/2020 185.00p 187.00p 185.00p 185.50p 248469
08/01/2020 185.00p 187.70p 185.00p 186.75p 82787
07/01/2020 187.00p 187.00p 184.50p 186.00p 49510
06/01/2020 186.50p 186.50p 183.50p 185.50p 36331
03/01/2020 185.00p 185.00p 184.00p 184.00p 37235
02/01/2020 182.00p 184.50p 182.00p 184.50p 99842
31/12/2019 180.50p 184.00p 180.50p 184.00p 42435
30/12/2019 183.50p 183.50p 181.50p 182.75p 11169
27/12/2019 183.00p 183.00p 180.00p 182.50p 13010
24/12/2019 182.50p 181.50p 180.97p 181.50p 117
23/12/2019 182.50p 183.00p 180.00p 182.50p 18091
20/12/2019 180.50p 182.50p 180.50p 182.50p 476805
19/12/2019 183.00p 183.00p 180.50p 181.50p 15766
18/12/2019 180.00p 180.75p 179.63p 180.75p 20635
17/12/2019 184.00p 184.50p 180.00p 180.00p 757778
16/12/2019 187.50p 187.50p 185.00p 185.00p 32027
13/12/2019 188.00p 189.25p 187.50p 189.25p 8105
12/12/2019 188.00p 189.50p 187.50p 189.50p 17799
11/12/2019 191.00p 193.00p 188.00p 188.00p 104750
10/12/2019 192.50p 192.50p 191.50p 191.50p 8772
09/12/2019 194.00p 194.00p 192.60p 192.75p 101256
06/12/2019 196.00p 193.50p 192.60p 193.50p 8980
05/12/2019 196.00p 196.00p 193.00p 193.00p 42616

*Close Price adjusted for both dividends and splits