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
24/07/2017 213.00p 215.00p 213.00p 215.00p 21635
21/07/2017 214.50p 214.50p 213.00p 213.00p 370
20/07/2017 213.00p 214.50p 213.00p 213.00p 1362
19/07/2017 214.50p 214.50p 213.00p 214.25p 152
18/07/2017 214.50p 214.75p 212.50p 214.00p 10215
17/07/2017 213.25p 215.00p 212.75p 214.50p 29505
14/07/2017 214.00p 215.00p 213.00p 215.00p 1843
13/07/2017 213.25p 214.00p 211.00p 214.00p 30962
12/07/2017 211.50p 213.25p 211.50p 212.88p 3364
11/07/2017 211.00p 213.00p 211.00p 213.00p 10545
10/07/2017 210.25p 212.50p 210.25p 212.50p 18829
07/07/2017 210.00p 212.00p 210.00p 211.00p 692
06/07/2017 210.00p 211.00p 210.00p 211.00p 3648
05/07/2017 209.50p 211.50p 209.50p 211.50p 16663
04/07/2017 209.50p 211.00p 209.50p 211.00p 155
03/07/2017 209.25p 210.50p 209.25p 210.50p 9686
30/06/2017 209.50p 210.50p 209.50p 210.00p 47889
29/06/2017 209.25p 210.50p 209.25p 209.25p 12620
28/06/2017 209.00p 210.50p 209.00p 209.00p 12285
27/06/2017 210.00p 210.25p 209.00p 209.63p 19826
26/06/2017 209.00p 210.00p 209.00p 210.00p 15411
23/06/2017 208.00p 208.75p 207.50p 208.00p 15397
22/06/2017 207.00p 207.75p 207.00p 207.50p 31064
21/06/2017 206.00p 207.50p 206.00p 207.00p 26562
20/06/2017 204.75p 206.50p 204.75p 205.50p 51570
19/06/2017 205.00p 205.50p 204.25p 204.75p 11094
16/06/2017 205.00p 205.42p 202.50p 202.50p 468501
15/06/2017 204.00p 205.30p 204.00p 205.00p 128756
14/06/2017 205.00p 205.00p 204.00p 205.00p 95217
13/06/2017 204.50p 205.00p 203.75p 204.50p 157592
12/06/2017 202.50p 204.16p 202.50p 204.00p 45968
09/06/2017 203.50p 203.89p 202.50p 203.00p 86818
08/06/2017 203.00p 204.50p 203.00p 203.50p 62814
07/06/2017 206.50p 206.87p 203.00p 204.50p 125628
06/06/2017 207.00p 207.85p 205.50p 205.50p 81812
05/06/2017 207.50p 208.81p 207.00p 207.12p 34483
02/06/2017 209.25p 209.25p 207.50p 209.00p 54950
01/06/2017 207.25p 209.25p 207.25p 208.00p 43509
31/05/2017 209.25p 209.25p 207.35p 209.00p 111759
30/05/2017 209.25p 209.25p 207.25p 208.12p 42126
26/05/2017 207.25p 208.82p 207.25p 207.25p 21560
25/05/2017 208.00p 209.00p 207.25p 208.00p 31278
24/05/2017 208.00p 209.25p 208.00p 208.63p 50192
23/05/2017 208.00p 209.25p 207.94p 208.50p 26011
22/05/2017 207.75p 209.29p 207.50p 208.50p 54498
19/05/2017 209.00p 209.25p 207.50p 209.25p 28377
18/05/2017 209.00p 209.00p 207.25p 207.25p 53019
17/05/2017 208.50p 210.00p 207.00p 209.00p 132104
16/05/2017 210.00p 210.01p 208.50p 209.25p 31529
15/05/2017 211.00p 211.00p 208.25p 208.25p 123216
12/05/2017 209.50p 210.75p 209.50p 210.37p 71437
11/05/2017 209.00p 210.00p 209.00p 210.00p 82933
10/05/2017 210.00p 211.00p 208.50p 209.00p 83388
09/05/2017 208.00p 210.00p 208.00p 209.50p 44878
08/05/2017 208.50p 209.25p 208.00p 208.00p 69336
05/05/2017 206.75p 209.00p 206.50p 208.50p 100158
04/05/2017 205.50p 207.00p 205.50p 206.00p 63933
03/05/2017 206.75p 206.75p 205.56p 206.12p 13572
02/05/2017 205.00p 206.56p 205.00p 205.25p 68035
28/04/2017 205.25p 205.77p 205.00p 205.50p 99422
27/04/2017 205.25p 206.00p 205.25p 205.50p 12546
26/04/2017 204.75p 205.50p 204.75p 205.50p 54068
25/04/2017 204.75p 205.50p 204.75p 204.75p 47705
24/04/2017 204.75p 205.50p 204.50p 205.00p 251619
21/04/2017 204.50p 205.50p 204.50p 205.25p 165448
20/04/2017 205.00p 205.50p 204.25p 204.87p 70703
19/04/2017 204.25p 204.87p 204.25p 204.75p 53964
18/04/2017 205.50p 205.50p 204.50p 205.00p 80978
13/04/2017 205.50p 205.50p 204.76p 204.87p 14596
12/04/2017 205.50p 205.50p 204.31p 204.50p 44767
11/04/2017 204.00p 205.50p 203.80p 205.00p 143466
10/04/2017 203.50p 204.35p 203.50p 203.50p 30778
07/04/2017 204.25p 204.35p 203.69p 204.25p 44923
06/04/2017 203.25p 204.50p 203.25p 204.00p 39212
05/04/2017 203.25p 204.35p 203.25p 203.25p 77885
04/04/2017 203.25p 204.25p 203.25p 204.25p 23957
03/04/2017 204.25p 204.25p 203.25p 204.25p 100718
31/03/2017 204.25p 204.25p 203.25p 204.25p 216173
30/03/2017 203.50p 204.25p 203.25p 203.25p 89709
29/03/2017 204.50p 204.50p 203.50p 203.50p 40634
28/03/2017 203.50p 204.50p 203.50p 204.00p 118287
27/03/2017 204.25p 204.50p 203.00p 204.50p 49417
24/03/2017 203.00p 203.94p 203.00p 203.50p 34452
23/03/2017 202.75p 204.08p 202.75p 203.00p 69684
22/03/2017 202.75p 204.25p 202.75p 204.25p 26961
21/03/2017 204.25p 204.25p 202.50p 202.50p 40046
20/03/2017 204.00p 204.25p 202.01p 203.38p 89352
17/03/2017 201.50p 203.50p 201.25p 203.00p 293576
16/03/2017 201.50p 203.38p 201.25p 201.50p 87934
15/03/2017 201.25p 202.75p 201.25p 202.50p 29404
14/03/2017 201.50p 202.56p 201.25p 201.50p 179754
13/03/2017 201.50p 202.75p 199.50p 201.50p 327912
10/03/2017 201.50p 202.50p 201.50p 202.25p 315744
09/03/2017 201.00p 203.00p 201.00p 201.75p 138841
08/03/2017 202.00p 202.38p 200.50p 201.75p 253728
07/03/2017 203.00p 205.00p 201.50p 202.50p 278351
06/03/2017 203.00p 204.75p 203.00p 203.87p 48583
03/03/2017 204.00p 205.25p 203.00p 205.00p 443845
02/03/2017 203.75p 205.50p 203.75p 204.75p 67461
01/03/2017 203.00p 205.50p 203.00p 205.50p 73985
28/02/2017 203.00p 204.75p 202.75p 202.75p 40852
27/02/2017 202.50p 204.50p 202.50p 204.50p 28154
24/02/2017 204.00p 204.00p 203.20p 203.75p 12827
23/02/2017 204.00p 204.25p 202.75p 204.00p 83648
22/02/2017 203.75p 203.80p 203.00p 203.75p 33516
21/02/2017 202.50p 203.50p 202.50p 203.50p 51525
20/02/2017 203.25p 203.50p 202.00p 203.50p 51984
17/02/2017 201.50p 203.25p 201.50p 202.38p 33087
16/02/2017 203.00p 203.25p 201.50p 203.25p 59448
15/02/2017 201.25p 203.00p 201.25p 203.00p 85538
14/02/2017 201.50p 203.00p 201.45p 203.00p 50449
13/02/2017 203.00p 203.00p 201.20p 203.00p 53165
10/02/2017 202.50p 202.50p 201.00p 202.00p 52914
09/02/2017 200.00p 202.50p 200.00p 201.75p 90046
08/02/2017 200.00p 200.75p 200.00p 200.50p 11702
07/02/2017 199.25p 201.25p 199.25p 200.00p 230208
06/02/2017 200.00p 200.50p 199.25p 200.00p 134803
03/02/2017 199.25p 200.00p 198.75p 200.00p 282457
02/02/2017 198.50p 200.00p 198.50p 199.50p 130251
01/02/2017 198.50p 199.50p 198.50p 199.50p 162735
31/01/2017 198.25p 198.79p 198.00p 198.50p 135688
30/01/2017 198.25p 198.58p 198.00p 198.00p 97273
27/01/2017 198.50p 199.50p 197.50p 198.50p 796980
26/01/2017 198.00p 199.50p 198.00p 198.50p 25698
25/01/2017 200.00p 200.00p 196.31p 198.50p 155139
24/01/2017 200.00p 200.00p 197.72p 198.50p 112269
23/01/2017 199.50p 199.50p 198.00p 198.50p 69884
20/01/2017 198.25p 199.00p 198.00p 198.50p 143892
19/01/2017 199.50p 199.50p 198.00p 198.25p 83240
18/01/2017 198.00p 199.50p 198.00p 198.00p 8975
17/01/2017 198.00p 199.50p 198.00p 199.25p 78596
16/01/2017 198.25p 199.00p 198.00p 198.50p 44201
13/01/2017 198.00p 199.00p 198.00p 198.50p 1351485
12/01/2017 199.50p 199.50p 198.00p 198.37p 418547
11/01/2017 199.50p 199.50p 198.07p 198.50p 405566
10/01/2017 200.00p 200.00p 198.00p 198.00p 117297
09/01/2017 198.50p 199.00p 198.25p 199.00p 51586
06/01/2017 199.00p 199.00p 198.25p 198.75p 179730
05/01/2017 200.00p 200.00p 198.50p 198.50p 92063
04/01/2017 200.00p 200.00p 198.50p 198.50p 161636
03/01/2017 199.50p 200.00p 198.25p 199.75p 67397
30/12/2016 199.13p 199.13p 198.59p 199.13p 67964
29/12/2016 199.25p 199.25p 198.62p 198.75p 15017
28/12/2016 199.00p 199.50p 198.00p 198.87p 40020
23/12/2016 199.00p 199.00p 198.25p 198.25p 29918
22/12/2016 198.50p 199.00p 197.60p 198.75p 141238
21/12/2016 197.50p 198.50p 197.00p 198.50p 69706
20/12/2016 197.00p 197.72p 196.92p 197.63p 35017
19/12/2016 199.00p 199.00p 196.54p 198.00p 57555
16/12/2016 197.00p 198.50p 196.50p 198.00p 68501
15/12/2016 198.50p 198.50p 197.00p 197.00p 28581
14/12/2016 197.00p 198.50p 197.00p 197.25p 19847
13/12/2016 197.00p 199.00p 197.00p 197.00p 20718
12/12/2016 197.25p 198.76p 196.50p 197.50p 142686
09/12/2016 200.00p 200.00p 197.25p 198.25p 53908
08/12/2016 197.25p 199.75p 197.00p 198.25p 190803
07/12/2016 197.25p 199.50p 196.50p 197.25p 85844
06/12/2016 197.50p 199.30p 197.50p 198.50p 89598
05/12/2016 200.00p 200.00p 197.21p 197.50p 46928
02/12/2016 197.25p 199.25p 197.15p 199.00p 44285
01/12/2016 199.25p 199.97p 197.50p 198.13p 38858
30/11/2016 199.00p 200.00p 197.25p 198.75p 132988
29/11/2016 197.00p 199.00p 197.00p 199.00p 179939
28/11/2016 197.00p 198.00p 196.12p 198.00p 80528
25/11/2016 196.50p 199.00p 196.50p 199.00p 51681
24/11/2016 196.50p 199.00p 196.50p 197.00p 6651
23/11/2016 199.00p 199.00p 196.75p 197.63p 56152
22/11/2016 196.50p 197.00p 196.00p 197.00p 45472
21/11/2016 197.00p 198.00p 196.00p 196.25p 120217
18/11/2016 197.00p 198.25p 197.00p 197.75p 18418
17/11/2016 198.00p 198.50p 196.50p 197.63p 62257
16/11/2016 197.06p 197.75p 197.00p 197.50p 49651
15/11/2016 197.00p 198.00p 196.50p 197.00p 59946
14/11/2016 196.00p 197.50p 196.00p 197.00p 63070
11/11/2016 196.00p 197.35p 196.00p 196.50p 81911
10/11/2016 197.50p 198.00p 195.00p 195.00p 76936
09/11/2016 196.00p 196.00p 196.00p 196.00p 12875
08/11/2016 196.75p 197.00p 196.25p 196.25p 73053
07/11/2016 197.50p 198.10p 196.75p 196.75p 136520
04/11/2016 198.50p 198.50p 196.50p 197.25p 150416
03/11/2016 198.50p 198.50p 197.00p 198.50p 122150
02/11/2016 197.75p 199.00p 196.25p 198.50p 50549
01/11/2016 197.25p 198.00p 196.50p 197.75p 47500
31/10/2016 197.50p 198.00p 196.00p 198.00p 8861
28/10/2016 195.00p 197.03p 195.00p 197.00p 55320
27/10/2016 195.00p 196.00p 195.00p 196.00p 33021
26/10/2016 198.00p 198.00p 194.50p 196.00p 98280
25/10/2016 196.00p 198.55p 195.00p 195.00p 74330
24/10/2016 197.00p 199.06p 196.00p 196.00p 16402
21/10/2016 198.00p 198.25p 197.00p 197.00p 135627
20/10/2016 198.00p 199.91p 198.00p 198.00p 60523
19/10/2016 198.50p 199.00p 198.00p 198.00p 48792
18/10/2016 198.50p 200.00p 198.50p 198.75p 57717
17/10/2016 199.00p 200.25p 198.50p 198.50p 107693
14/10/2016 198.00p 200.00p 197.75p 198.00p 45996
13/10/2016 198.50p 199.63p 198.00p 198.00p 115642
12/10/2016 198.50p 198.87p 198.50p 198.50p 109543
11/10/2016 198.00p 199.50p 197.66p 199.00p 79183
10/10/2016 198.50p 198.50p 197.44p 197.75p 80876
07/10/2016 197.25p 198.50p 196.50p 196.50p 95304

*Close Price adjusted for both dividends and splits