Herald Investment Trust (HRI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Herald Investment Trust

Date Open High Low Close* Volume
06/06/2019 1,310.00p 1,326.14p 1,310.00p 1,326.00p 29429
05/06/2019 1,320.00p 1,326.00p 1,310.00p 1,326.00p 47029
04/06/2019 1,310.00p 1,320.00p 1,284.00p 1,320.00p 56245
03/06/2019 1,310.00p 1,322.20p 1,310.00p 1,316.00p 37739
31/05/2019 1,320.00p 1,334.26p 1,310.00p 1,314.00p 52011
30/05/2019 1,314.00p 1,330.00p 1,312.00p 1,330.00p 46034
29/05/2019 1,330.00p 1,333.50p 1,312.00p 1,312.00p 64707
28/05/2019 1,332.00p 1,342.46p 1,326.00p 1,330.00p 87680
24/05/2019 1,330.00p 1,344.60p 1,330.00p 1,338.00p 33771
23/05/2019 1,344.00p 1,358.17p 1,330.00p 1,336.00p 33998
22/05/2019 1,360.00p 1,364.00p 1,344.00p 1,344.00p 77064
21/05/2019 1,364.00p 1,366.00p 1,348.14p 1,356.00p 44367
20/05/2019 1,364.00p 1,368.00p 1,348.00p 1,350.00p 86442
17/05/2019 1,370.00p 1,380.00p 1,360.00p 1,364.00p 84850
16/05/2019 1,362.00p 1,370.00p 1,355.78p 1,362.00p 22186
15/05/2019 1,356.00p 1,369.94p 1,338.00p 1,350.00p 24165
14/05/2019 1,326.00p 1,346.00p 1,326.00p 1,346.00p 53802
13/05/2019 1,364.00p 1,365.96p 1,334.00p 1,334.00p 49702
10/05/2019 1,356.00p 1,366.00p 1,344.00p 1,356.00p 80564
09/05/2019 1,350.00p 1,356.48p 1,345.66p 1,348.00p 58545
08/05/2019 1,328.00p 1,364.00p 1,328.00p 1,362.00p 23250
07/05/2019 1,364.00p 1,364.00p 1,334.00p 1,334.00p 51359
03/05/2019 1,348.00p 1,360.20p 1,336.00p 1,352.00p 28332
02/05/2019 1,364.00p 1,364.40p 1,350.00p 1,356.00p 37413
01/05/2019 1,342.00p 1,368.00p 1,342.00p 1,364.00p 35267
30/04/2019 1,348.00p 1,365.84p 1,341.52p 1,352.00p 49443
29/04/2019 1,350.00p 1,351.38p 1,334.00p 1,340.00p 45245
26/04/2019 1,336.00p 1,348.58p 1,328.00p 1,334.00p 45889
25/04/2019 1,332.00p 1,344.10p 1,326.00p 1,330.00p 55633
24/04/2019 1,318.00p 1,334.00p 1,314.36p 1,330.00p 68690
23/04/2019 1,324.00p 1,326.00p 1,304.00p 1,316.00p 66251
18/04/2019 1,300.00p 1,315.35p 1,300.00p 1,308.00p 52529
17/04/2019 1,290.00p 1,314.91p 1,290.00p 1,302.00p 51423
16/04/2019 1,280.00p 1,312.00p 1,272.00p 1,302.00p 129230
15/04/2019 1,290.00p 1,290.00p 1,284.00p 1,284.00p 118637
12/04/2019 1,286.00p 1,288.00p 1,272.00p 1,282.00p 62926
11/04/2019 1,282.00p 1,284.00p 1,268.00p 1,280.00p 60369
10/04/2019 1,254.00p 1,278.00p 1,254.00p 1,278.00p 82873
09/04/2019 1,274.00p 1,274.90p 1,263.50p 1,272.00p 111964
08/04/2019 1,268.00p 1,270.00p 1,255.09p 1,270.00p 80786
05/04/2019 1,260.00p 1,270.00p 1,240.00p 1,268.00p 94428
04/04/2019 1,262.00p 1,262.00p 1,247.04p 1,262.00p 104941
03/04/2019 1,254.00p 1,258.00p 1,244.00p 1,256.00p 95533
02/04/2019 1,236.00p 1,252.00p 1,216.00p 1,246.00p 69283
01/04/2019 1,226.00p 1,235.00p 1,216.00p 1,224.00p 94611
29/03/2019 1,215.00p 1,225.00p 1,205.00p 1,225.00p 71294
28/03/2019 1,220.00p 1,225.96p 1,202.00p 1,215.00p 51357
27/03/2019 1,240.00p 1,240.00p 1,205.00p 1,205.00p 69480
26/03/2019 1,235.00p 1,235.00p 1,215.00p 1,230.00p 45700
25/03/2019 1,235.00p 1,244.20p 1,215.00p 1,220.00p 57489
22/03/2019 1,260.00p 1,265.00p 1,240.00p 1,240.00p 88103
21/03/2019 1,245.00p 1,260.00p 1,240.00p 1,260.00p 77796
20/03/2019 1,255.00p 1,265.00p 1,245.00p 1,260.00p 63991
19/03/2019 1,260.00p 1,260.00p 1,250.00p 1,260.00p 61573
18/03/2019 1,250.00p 1,260.00p 1,250.00p 1,250.00p 77458
15/03/2019 1,280.00p 1,280.00p 1,255.00p 1,265.00p 101210
14/03/2019 1,260.00p 1,275.00p 1,255.00p 1,265.00p 78034
13/03/2019 1,260.00p 1,270.00p 1,255.00p 1,260.00p 80316
12/03/2019 1,265.00p 1,275.00p 1,250.00p 1,260.00p 97110
11/03/2019 1,260.00p 1,260.00p 1,245.00p 1,250.00p 91015
08/03/2019 1,240.00p 1,250.00p 1,229.87p 1,250.00p 34528
07/03/2019 1,250.00p 1,260.00p 1,242.28p 1,260.00p 37046
06/03/2019 1,270.00p 1,275.00p 1,245.00p 1,245.00p 77608
05/03/2019 1,260.00p 1,275.00p 1,250.00p 1,270.00p 92434
04/03/2019 1,250.00p 1,273.06p 1,245.00p 1,260.00p 52491
01/03/2019 1,240.00p 1,250.39p 1,231.00p 1,250.00p 49961
28/02/2019 1,235.00p 1,245.00p 1,225.00p 1,230.00p 50416
27/02/2019 1,230.00p 1,240.00p 1,230.00p 1,235.00p 50880
26/02/2019 1,250.00p 1,261.10p 1,240.00p 1,250.00p 64821
25/02/2019 1,265.00p 1,275.00p 1,255.00p 1,255.00p 56770
22/02/2019 1,255.00p 1,265.00p 1,252.00p 1,260.00p 56150
21/02/2019 1,235.00p 1,255.00p 1,231.75p 1,255.00p 134190
20/02/2019 1,215.00p 1,230.00p 1,215.00p 1,220.00p 86280
19/02/2019 1,220.00p 1,230.00p 1,210.00p 1,215.00p 53502
18/02/2019 1,220.00p 1,235.00p 1,205.00p 1,235.00p 68089
15/02/2019 1,220.00p 1,220.00p 1,200.20p 1,220.00p 51036
14/02/2019 1,215.00p 1,220.00p 1,190.00p 1,205.00p 49310
13/02/2019 1,215.00p 1,225.00p 1,200.00p 1,225.00p 35123
12/02/2019 1,185.00p 1,210.00p 1,185.00p 1,200.00p 24672
11/02/2019 1,195.00p 1,208.70p 1,190.00p 1,190.00p 33027
08/02/2019 1,200.00p 1,206.00p 1,185.00p 1,185.00p 170096
07/02/2019 1,220.00p 1,228.00p 1,200.00p 1,205.00p 52616
06/02/2019 1,210.00p 1,230.00p 1,210.00p 1,225.00p 39094
05/02/2019 1,195.00p 1,205.00p 1,190.00p 1,205.00p 62123
04/02/2019 1,200.00p 1,200.00p 1,180.00p 1,180.00p 27792
01/02/2019 1,180.00p 1,190.00p 1,175.00p 1,175.00p 31310
31/01/2019 1,200.00p 1,225.00p 1,180.00p 1,180.00p 37796
30/01/2019 1,200.00p 1,210.00p 1,180.00p 1,210.00p 46003
29/01/2019 1,185.00p 1,190.00p 1,170.90p 1,190.00p 25208
28/01/2019 1,200.00p 1,200.00p 1,168.72p 1,175.00p 35191
25/01/2019 1,200.00p 1,200.00p 1,178.75p 1,185.00p 39209
24/01/2019 1,195.00p 1,195.96p 1,175.00p 1,175.00p 52944
23/01/2019 1,180.00p 1,187.80p 1,170.00p 1,180.00p 39335
22/01/2019 1,200.00p 1,200.00p 1,170.00p 1,185.00p 42465
21/01/2019 1,185.00p 1,194.50p 1,180.00p 1,190.00p 31010
18/01/2019 1,175.00p 1,189.75p 1,172.50p 1,185.00p 36712
17/01/2019 1,160.00p 1,165.00p 1,140.00p 1,165.00p 423365
16/01/2019 1,160.00p 1,160.00p 1,145.00p 1,160.00p 67510
15/01/2019 1,160.00p 1,172.75p 1,146.00p 1,150.00p 52940
14/01/2019 1,155.00p 1,165.00p 1,140.00p 1,150.00p 70202
11/01/2019 1,150.00p 1,165.00p 1,150.00p 1,165.00p 100070
10/01/2019 1,145.00p 1,160.00p 1,136.10p 1,160.00p 71041
09/01/2019 1,130.00p 1,155.00p 1,118.25p 1,155.00p 79044
08/01/2019 1,120.00p 1,130.00p 1,115.00p 1,115.00p 60222
07/01/2019 1,120.00p 1,120.00p 1,095.00p 1,110.00p 20688
04/01/2019 1,065.00p 1,110.00p 1,060.00p 1,110.00p 61555
03/01/2019 1,090.00p 1,090.00p 1,060.00p 1,060.00p 67545
02/01/2019 1,065.00p 1,105.00p 1,055.00p 1,105.00p 42322
31/12/2018 1,070.00p 1,088.00p 1,052.00p 1,075.00p 35169
28/12/2018 1,070.00p 1,085.00p 1,055.80p 1,080.00p 38073
27/12/2018 1,065.00p 1,069.60p 1,055.00p 1,055.00p 15295
24/12/2018 1,070.00p 1,072.70p 1,060.30p 1,065.00p 4527
21/12/2018 1,070.00p 1,079.75p 1,055.00p 1,075.00p 118270
20/12/2018 1,090.00p 1,090.30p 1,070.00p 1,075.00p 105937
19/12/2018 1,070.00p 1,115.00p 1,065.00p 1,105.00p 69738
18/12/2018 1,080.00p 1,080.00p 1,058.30p 1,080.00p 83219
17/12/2018 1,110.00p 1,110.00p 1,083.00p 1,085.00p 53880
14/12/2018 1,105.00p 1,110.00p 1,095.00p 1,100.00p 41246
13/12/2018 1,110.00p 1,125.00p 1,107.60p 1,120.00p 84928
12/12/2018 1,095.00p 1,120.00p 1,095.00p 1,115.00p 64750
11/12/2018 1,090.00p 1,111.36p 1,090.00p 1,105.00p 105473
10/12/2018 1,105.00p 1,106.65p 1,085.00p 1,090.00p 116907
07/12/2018 1,105.00p 1,130.00p 1,085.00p 1,105.00p 86648
06/12/2018 1,130.00p 1,130.00p 1,073.00p 1,090.00p 97810
05/12/2018 1,150.00p 1,150.00p 1,119.21p 1,125.00p 63141
04/12/2018 1,165.00p 1,180.00p 1,150.00p 1,150.00p 47151
03/12/2018 1,175.00p 1,193.08p 1,162.02p 1,185.00p 53607
30/11/2018 1,145.00p 1,165.00p 1,140.00p 1,165.00p 42076
29/11/2018 1,170.00p 1,170.00p 1,155.00p 1,160.00p 55289
28/11/2018 1,165.00p 1,165.00p 1,150.20p 1,160.00p 31991
27/11/2018 1,150.00p 1,170.00p 1,145.75p 1,160.00p 41141
26/11/2018 1,145.00p 1,150.00p 1,135.00p 1,150.00p 49908
23/11/2018 1,140.00p 1,150.00p 1,134.30p 1,140.00p 41896
22/11/2018 1,175.00p 1,175.00p 1,130.00p 1,130.00p 31319
21/11/2018 1,145.00p 1,175.00p 1,130.75p 1,175.00p 61882
20/11/2018 1,165.00p 1,166.05p 1,140.00p 1,140.00p 39859
19/11/2018 1,185.00p 1,194.40p 1,165.00p 1,175.00p 29147
16/11/2018 1,190.00p 1,193.80p 1,160.00p 1,180.00p 71872
15/11/2018 1,190.00p 1,198.75p 1,165.00p 1,195.00p 66020
14/11/2018 1,180.00p 1,194.38p 1,175.00p 1,185.00p 44083
13/11/2018 1,170.00p 1,185.00p 1,162.60p 1,185.00p 55607
12/11/2018 1,190.00p 1,201.90p 1,170.00p 1,170.00p 58080
09/11/2018 1,215.00p 1,215.00p 1,195.00p 1,200.00p 66845
08/11/2018 1,195.00p 1,215.00p 1,195.00p 1,215.00p 53980
07/11/2018 1,200.00p 1,210.00p 1,190.00p 1,210.00p 62580
06/11/2018 1,200.00p 1,207.00p 1,190.00p 1,190.00p 22750
05/11/2018 1,215.00p 1,215.00p 1,191.20p 1,205.00p 45830
02/11/2018 1,220.00p 1,225.00p 1,200.00p 1,215.00p 55900
01/11/2018 1,200.00p 1,207.50p 1,190.50p 1,200.00p 56822
31/10/2018 1,180.00p 1,200.00p 1,172.00p 1,190.00p 133335
30/10/2018 1,170.00p 1,180.00p 1,164.27p 1,165.00p 31024
29/10/2018 1,185.00p 1,190.00p 1,167.35p 1,170.00p 40013
26/10/2018 1,170.00p 1,180.00p 1,155.00p 1,160.00p 32001
25/10/2018 1,170.00p 1,185.00p 1,150.00p 1,180.00p 53549
24/10/2018 1,175.00p 1,190.00p 1,165.00p 1,190.00p 50659
23/10/2018 1,190.00p 1,200.00p 1,165.00p 1,170.00p 55963
22/10/2018 1,215.00p 1,215.00p 1,201.35p 1,205.00p 102091
19/10/2018 1,225.00p 1,225.00p 1,190.00p 1,200.00p 56652
18/10/2018 1,210.00p 1,220.00p 1,200.40p 1,215.00p 22304
17/10/2018 1,235.00p 1,252.50p 1,204.57p 1,215.00p 54095
16/10/2018 1,195.00p 1,230.00p 1,195.00p 1,230.00p 63571
15/10/2018 1,200.00p 1,220.00p 1,200.00p 1,210.00p 67912
12/10/2018 1,180.00p 1,215.00p 1,174.45p 1,215.00p 116032
11/10/2018 1,190.00p 1,190.95p 1,130.75p 1,175.00p 160281
10/10/2018 1,250.00p 1,250.00p 1,205.00p 1,205.00p 92926
09/10/2018 1,280.00p 1,292.75p 1,230.25p 1,235.00p 81863
08/10/2018 1,280.00p 1,295.00p 1,275.00p 1,275.00p 48570
05/10/2018 1,300.00p 1,304.50p 1,275.00p 1,275.00p 54856
04/10/2018 1,330.00p 1,330.00p 1,300.00p 1,300.00p 30537
03/10/2018 1,330.00p 1,330.00p 1,320.00p 1,320.00p 39145
02/10/2018 1,325.00p 1,325.00p 1,320.00p 1,320.00p 21982
01/10/2018 1,325.00p 1,330.00p 1,315.00p 1,320.00p 44596
28/09/2018 1,320.00p 1,325.00p 1,310.00p 1,315.00p 40740
27/09/2018 1,325.00p 1,325.00p 1,310.00p 1,315.00p 37763
26/09/2018 1,330.00p 1,337.90p 1,315.00p 1,315.00p 56774
25/09/2018 1,340.00p 1,340.00p 1,330.00p 1,330.00p 48932
24/09/2018 1,345.00p 1,345.00p 1,330.00p 1,330.00p 57190
21/09/2018 1,335.00p 1,350.00p 1,335.00p 1,350.00p 48627
20/09/2018 1,345.00p 1,350.00p 1,338.00p 1,345.00p 28466
19/09/2018 1,335.00p 1,350.00p 1,335.00p 1,350.00p 48082
18/09/2018 1,350.00p 1,350.00p 1,340.00p 1,345.00p 46875
17/09/2018 1,350.00p 1,350.00p 1,340.00p 1,345.00p 30800
14/09/2018 1,345.00p 1,350.00p 1,340.00p 1,345.00p 34784
13/09/2018 1,355.00p 1,360.00p 1,340.00p 1,340.00p 56557
12/09/2018 1,340.00p 1,355.00p 1,340.00p 1,355.00p 41319
11/09/2018 1,345.00p 1,345.00p 1,340.00p 1,340.00p 41343
10/09/2018 1,340.00p 1,350.00p 1,339.80p 1,350.00p 24786
07/09/2018 1,355.00p 1,355.00p 1,335.00p 1,355.00p 117807
06/09/2018 1,350.00p 1,355.00p 1,346.00p 1,355.00p 33260
05/09/2018 1,355.00p 1,360.00p 1,344.70p 1,350.00p 61284
04/09/2018 1,350.00p 1,355.00p 1,345.00p 1,355.00p 211166
03/09/2018 1,340.00p 1,355.00p 1,340.00p 1,355.00p 41802
31/08/2018 1,335.00p 1,350.00p 1,330.00p 1,350.00p 129702
30/08/2018 1,325.00p 1,340.00p 1,320.00p 1,340.00p 53197
29/08/2018 1,335.00p 1,340.00p 1,330.00p 1,330.00p 56666
28/08/2018 1,330.00p 1,350.00p 1,329.50p 1,340.00p 74440
24/08/2018 1,320.00p 1,335.00p 1,320.00p 1,335.00p 63319
23/08/2018 1,320.00p 1,335.00p 1,320.00p 1,330.00p 35895
22/08/2018 1,325.00p 1,330.00p 1,320.00p 1,325.00p 32714
21/08/2018 1,320.00p 1,328.25p 1,315.00p 1,315.00p 44811

*Close Price adjusted for both dividends and splits