livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Highbridge Multi-Strategy Fund GBP Shares - (HMSF) share price history


Highbridge Multi-Strategy Fund GBP Shares share priceHMSF share price tradesHMSF Fundamentals watchlistADD to watchlist
Highbridge Multi-Strategy Fund GBP Shares - (HMSF) share price history
Date Open High Low Close Volume
23/09/2019 206.00 208.00 206.00 207.00 51,314
20/09/2019 209.00 209.00 206.00 206.00 14,940
19/09/2019 207.50 207.50 207.50 207.50 0
18/09/2019 210.00 210.00 207.00 207.00 36,630
17/09/2019 208.00 210.00 207.03 210.00 10,735
16/09/2019 208.00 209.00 207.00 208.50 310,850
13/09/2019 212.00 212.00 207.00 208.50 98,694
12/09/2019 207.00 207.00 206.00 206.00 20,449
10/09/2019 211.33 211.33 207.00 207.00 98,528
09/09/2019 211.00 211.33 208.00 208.00 518,425
05/09/2019 213.00 214.00 210.00 210.00 71,276
04/09/2019 212.00 213.00 210.30 211.50 50,917
03/09/2019 210.32 210.32 210.00 210.00 47,399
02/09/2019 210.00 210.33 210.00 210.00 80,104
30/08/2019 210.15 211.00 210.15 211.00 15,516
29/08/2019 213.00 213.00 209.50 211.50 64,808
28/08/2019 209.47 212.00 209.00 212.00 74,281
27/08/2019 208.00 210.50 208.00 209.00 118,380
23/08/2019 208.00 210.00 207.00 208.00 116,080
22/08/2019 210.00 210.00 208.00 208.00 20,406
21/08/2019 208.00 210.00 208.00 208.00 31,241
20/08/2019 209.50 209.50 209.00 209.50 25,257
20/08/2019 209.50 209.50 207.75 209.50 502,969
19/08/2019 206.00 209.50 205.10 208.00 313,804
16/08/2019 200.00 203.00 199.00 199.00 48,616
15/08/2019 201.00 204.00 200.00 200.00 27,331
14/08/2019 202.00 203.24 200.00 201.00 59,250
14/08/2019 202.00 203.24 200.00 201.00 59,250
13/08/2019 202.00 203.50 202.00 202.00 50,665
13/08/2019 203.50 203.50 202.00 202.00 34,207

Highbridge Multi-Strategy Fund GBP Shares - (HMSF) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices