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
12/08/2019 205.05 206.50 202.00 202.00 76,752
12/08/2019 204.00 206.50 202.00 202.00 161,933
09/08/2019 208.01 208.20 205.00 206.00 317,094
09/08/2019 208.00 208.20 205.00 206.00 472,729
08/08/2019 208.00 209.50 207.00 207.00 503,999
08/08/2019 209.20 209.50 207.00 207.00 280,909
07/08/2019 210.22 210.22 208.00 210.00 126,247
07/08/2019 209.00 210.22 207.50 210.00 2,684,965
06/08/2019 210.00 212.00 208.85 212.00 1,436,727
06/08/2019 210.00 212.00 209.00 212.00 436,727
05/08/2019 211.00 212.00 210.00 210.00 5,019,091
05/08/2019 211.00 212.00 210.00 210.00 9,840,246
02/08/2019 212.00 212.19 211.00 211.00 82,905
02/08/2019 212.00 212.19 211.00 211.00 692,144
01/08/2019 212.00 213.20 212.00 212.00 2,102,821
01/08/2019 212.55 213.20 212.00 212.00 90,761
31/07/2019 212.55 213.85 212.00 212.00 691,894
31/07/2019 212.00 213.85 212.00 212.00 1,409,582
30/07/2019 212.54 213.86 212.54 213.00 54,479
30/07/2019 212.54 213.86 212.54 213.00 84,479
29/07/2019 213.86 213.86 212.54 213.50 25,040
29/07/2019 213.86 213.86 212.54 213.50 25,040
26/07/2019 212.36 214.00 212.36 213.00 46,935
26/07/2019 214.00 214.00 212.36 213.00 599,126
25/07/2019 212.34 213.00 212.34 213.00 16,248
25/07/2019 212.34 213.00 212.34 213.00 264,358
24/07/2019 212.22 213.00 212.00 212.00 64,923
24/07/2019 213.00 213.00 212.00 212.00 64,923
23/07/2019 212.00 212.98 212.00 212.00 39,799
23/07/2019 212.98 212.98 212.00 212.00 19,799

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