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
18/04/2017 933.00p 940.40p 926.00p 926.50p 25812
13/04/2017 940.20p 942.33p 933.94p 938.25p 20398
12/04/2017 929.00p 942.50p 929.00p 935.50p 44095
11/04/2017 929.50p 935.00p 925.08p 933.00p 40706
10/04/2017 929.50p 929.85p 923.55p 929.50p 23410
07/04/2017 923.00p 927.41p 922.05p 924.50p 18934
06/04/2017 915.00p 923.60p 915.00p 920.50p 39443
05/04/2017 918.00p 925.00p 916.22p 920.50p 40360
04/04/2017 918.00p 923.24p 915.82p 921.50p 38000
03/04/2017 922.00p 924.98p 913.00p 923.00p 52909
31/03/2017 924.00p 930.00p 920.00p 925.00p 57400
30/03/2017 925.00p 929.50p 915.15p 925.00p 60181
29/03/2017 917.00p 922.18p 911.28p 915.50p 42478
28/03/2017 915.00p 920.70p 915.00p 916.00p 24878
27/03/2017 915.00p 924.50p 911.40p 916.00p 41375
24/03/2017 922.00p 932.00p 922.00p 922.50p 54030
23/03/2017 922.00p 930.15p 922.00p 927.00p 22231
22/03/2017 925.00p 932.50p 923.23p 925.00p 55320
21/03/2017 940.00p 940.00p 930.00p 937.00p 37484
20/03/2017 940.00p 940.00p 930.00p 937.00p 65573
17/03/2017 940.00p 941.00p 932.00p 940.00p 60592
16/03/2017 935.00p 941.00p 932.00p 932.50p 39335
15/03/2017 942.00p 942.00p 932.00p 933.00p 36142
14/03/2017 934.00p 942.00p 932.00p 933.00p 30130
13/03/2017 934.00p 941.00p 934.00p 937.00p 33282
10/03/2017 936.00p 941.19p 934.00p 937.25p 44183
09/03/2017 931.00p 941.00p 931.00p 937.25p 48621
08/03/2017 931.00p 941.00p 931.00p 941.00p 28721
07/03/2017 940.00p 940.00p 931.00p 931.00p 27225
06/03/2017 931.00p 939.00p 931.00p 935.00p 14253
03/03/2017 933.00p 938.20p 931.50p 931.50p 29304
02/03/2017 935.00p 938.37p 932.00p 935.50p 50797
01/03/2017 929.00p 934.00p 929.00p 934.00p 20527
28/02/2017 929.00p 932.27p 928.00p 928.00p 32346
27/02/2017 930.00p 939.00p 926.50p 930.75p 23752
24/02/2017 930.00p 939.00p 930.00p 932.00p 18910
23/02/2017 935.00p 941.50p 929.28p 933.50p 297674
22/02/2017 935.00p 942.56p 935.00p 939.25p 30008
21/02/2017 937.00p 944.50p 933.50p 940.00p 354890
20/02/2017 925.00p 939.50p 925.00p 935.00p 115444
17/02/2017 932.50p 932.60p 925.40p 928.00p 14393
16/02/2017 925.00p 934.50p 925.00p 927.50p 30871
15/02/2017 932.00p 935.50p 924.85p 929.00p 45130
14/02/2017 931.50p 932.00p 923.81p 926.00p 106519
13/02/2017 929.00p 931.25p 924.24p 925.50p 36391
10/02/2017 928.00p 930.00p 920.60p 925.00p 39730
09/02/2017 920.00p 927.60p 920.00p 924.00p 17404
08/02/2017 920.00p 926.40p 920.00p 920.50p 30523
07/02/2017 912.50p 927.36p 902.50p 920.50p 72683
06/02/2017 910.00p 914.00p 898.07p 907.00p 32753
03/02/2017 898.00p 904.23p 898.00p 900.50p 19208
02/02/2017 905.00p 905.00p 898.00p 901.50p 8952
01/02/2017 898.00p 905.00p 898.00p 903.50p 53380
31/01/2017 892.00p 898.00p 892.00p 898.00p 21760
30/01/2017 893.00p 898.00p 891.60p 897.50p 84752
27/01/2017 895.00p 899.23p 895.00p 896.50p 14083
26/01/2017 888.00p 898.00p 887.50p 895.50p 39619
25/01/2017 891.50p 891.50p 885.00p 891.50p 25716
24/01/2017 887.00p 893.00p 884.00p 892.50p 21976
23/01/2017 881.50p 885.93p 880.00p 881.50p 31546
20/01/2017 883.00p 887.00p 880.29p 883.00p 28720
19/01/2017 895.00p 895.00p 881.50p 886.00p 25344
18/01/2017 910.00p 910.00p 886.00p 886.00p 37158
17/01/2017 907.00p 907.00p 900.10p 907.00p 12866
16/01/2017 910.00p 910.00p 900.00p 900.50p 14594
13/01/2017 915.00p 915.00p 901.00p 904.00p 52727
12/01/2017 907.00p 914.80p 905.00p 910.00p 27410
11/01/2017 910.00p 911.50p 903.97p 911.50p 19528
10/01/2017 910.00p 910.00p 901.00p 905.50p 194091
09/01/2017 904.00p 910.00p 895.90p 910.00p 51101
06/01/2017 900.50p 905.00p 895.11p 900.00p 18554
05/01/2017 890.00p 898.70p 890.00p 895.00p 46480
04/01/2017 890.00p 895.00p 885.31p 895.00p 24212
03/01/2017 878.00p 888.00p 878.00p 888.00p 22355
30/12/2016 881.24p 887.00p 881.24p 882.50p 5226
29/12/2016 878.00p 887.00p 878.00p 878.50p 16486
28/12/2016 878.00p 886.55p 878.00p 878.00p 15873
23/12/2016 878.00p 885.00p 875.00p 875.00p 30358
22/12/2016 870.00p 880.00p 867.00p 880.00p 35633
21/12/2016 871.00p 874.00p 867.25p 874.00p 25734
20/12/2016 870.00p 871.00p 865.25p 869.00p 14450
19/12/2016 865.00p 869.50p 865.00p 867.50p 23264
16/12/2016 860.00p 875.00p 860.00p 875.00p 51149
15/12/2016 850.00p 860.00p 850.00p 858.50p 20927
14/12/2016 855.00p 862.00p 850.00p 854.50p 42129
13/12/2016 851.00p 860.00p 851.00p 855.00p 20896
12/12/2016 842.00p 860.00p 842.00p 855.00p 37037
09/12/2016 838.00p 847.50p 838.00p 842.00p 39376
08/12/2016 832.00p 844.00p 832.00p 844.00p 34630
07/12/2016 832.00p 839.50p 821.00p 833.00p 34829
06/12/2016 832.00p 832.00p 822.00p 832.00p 24522
05/12/2016 832.00p 832.00p 824.00p 830.00p 15705
02/12/2016 828.00p 832.00p 820.00p 831.50p 15487
01/12/2016 829.00p 829.00p 821.00p 828.00p 26577
30/11/2016 820.00p 828.50p 817.40p 826.75p 19017
29/11/2016 816.00p 820.00p 815.32p 820.00p 32371
28/11/2016 816.00p 819.10p 813.00p 815.50p 17540
25/11/2016 815.00p 815.00p 808.14p 813.75p 20343
24/11/2016 813.00p 813.00p 804.00p 808.00p 15901
23/11/2016 808.57p 812.72p 808.10p 809.50p 15337
22/11/2016 806.00p 813.20p 806.00p 809.50p 10826
21/11/2016 819.00p 819.00p 805.00p 805.50p 38850
18/11/2016 810.00p 817.50p 805.00p 814.00p 36167
17/11/2016 810.00p 810.00p 800.50p 805.25p 24078
16/11/2016 801.00p 803.00p 795.00p 800.00p 34487
15/11/2016 794.50p 804.50p 792.40p 804.50p 21142
14/11/2016 795.00p 804.50p 792.40p 804.50p 12144
11/11/2016 795.00p 801.50p 790.00p 796.50p 20739
10/11/2016 792.50p 800.00p 790.90p 799.00p 43577
09/11/2016 789.50p 789.50p 775.00p 782.50p 43652
08/11/2016 803.00p 808.08p 799.00p 805.75p 28422
07/11/2016 803.00p 810.00p 803.00p 810.00p 14462
04/11/2016 808.00p 808.00p 797.00p 803.50p 41770
03/11/2016 823.50p 823.50p 808.00p 808.00p 22917
02/11/2016 832.00p 832.00p 816.04p 817.50p 21829
01/11/2016 825.00p 834.68p 825.00p 825.00p 23487
31/10/2016 836.50p 836.50p 825.00p 826.50p 17565
28/10/2016 833.00p 835.80p 832.00p 832.00p 10826
27/10/2016 833.00p 839.65p 832.00p 832.00p 12829
26/10/2016 840.00p 843.77p 832.00p 832.00p 24228
25/10/2016 840.00p 846.90p 835.00p 839.00p 27420
24/10/2016 840.00p 850.35p 835.00p 835.00p 20905
21/10/2016 840.00p 850.50p 840.00p 840.00p 11991
20/10/2016 844.00p 852.00p 840.00p 840.00p 52343
19/10/2016 845.00p 854.50p 845.00p 850.00p 10975
18/10/2016 845.00p 858.00p 844.00p 844.00p 27582
17/10/2016 857.00p 861.20p 845.00p 845.00p 50975
14/10/2016 858.00p 861.55p 855.44p 860.00p 15000
13/10/2016 850.00p 863.35p 850.00p 857.50p 32334
12/10/2016 866.50p 866.88p 858.50p 866.50p 23407
11/10/2016 864.50p 867.00p 854.35p 867.00p 146690
10/10/2016 857.00p 865.00p 848.54p 865.00p 59494
07/10/2016 850.00p 858.90p 850.00p 850.00p 23675
06/10/2016 855.00p 855.00p 840.00p 850.00p 1073640
05/10/2016 849.00p 852.20p 840.00p 840.00p 29474
04/10/2016 842.00p 859.00p 827.50p 839.50p 139188
03/10/2016 817.00p 837.50p 817.00p 837.50p 39769
30/09/2016 824.50p 824.50p 813.00p 820.00p 24020
29/09/2016 825.00p 825.00p 815.00p 820.00p 41977
28/09/2016 817.00p 821.40p 811.00p 813.50p 38139
27/09/2016 808.50p 824.00p 808.32p 818.50p 34028
26/09/2016 814.50p 819.38p 810.00p 813.75p 26820
23/09/2016 812.50p 820.04p 812.50p 815.00p 25949
22/09/2016 818.00p 822.93p 810.80p 820.00p 138600
21/09/2016 818.00p 818.00p 805.50p 808.00p 27379
20/09/2016 805.00p 809.50p 803.00p 804.50p 172856
19/09/2016 810.00p 810.00p 800.00p 803.00p 91650
16/09/2016 806.00p 807.00p 801.04p 806.00p 50691
15/09/2016 796.00p 807.37p 796.00p 803.00p 25570
14/09/2016 796.00p 807.47p 796.00p 798.00p 58645
13/09/2016 803.00p 807.90p 795.00p 797.00p 29465
12/09/2016 797.50p 807.65p 797.50p 800.00p 21872
09/09/2016 808.00p 818.00p 806.08p 815.50p 55742
08/09/2016 805.00p 813.00p 803.25p 811.50p 74722
07/09/2016 801.50p 810.36p 801.00p 801.00p 19086
06/09/2016 815.00p 815.00p 801.00p 812.00p 22507
05/09/2016 810.00p 814.50p 800.10p 814.00p 40138
02/09/2016 807.00p 820.00p 798.00p 798.00p 68021
01/09/2016 800.00p 807.00p 798.10p 807.00p 33282
31/08/2016 800.00p 800.00p 788.00p 795.00p 18431
30/08/2016 783.00p 798.00p 783.00p 790.25p 9366
26/08/2016 783.00p 797.73p 783.00p 783.00p 16775
25/08/2016 780.50p 799.15p 780.50p 780.50p 20434
24/08/2016 783.00p 798.30p 783.00p 783.00p 5969
23/08/2016 793.00p 798.30p 783.00p 783.00p 25162
22/08/2016 789.00p 790.50p 780.00p 789.00p 15416
19/08/2016 777.00p 792.23p 777.00p 777.00p 20303
18/08/2016 777.00p 793.50p 777.00p 778.50p 62286
17/08/2016 775.00p 793.10p 775.00p 784.00p 23307
16/08/2016 777.50p 790.33p 777.50p 777.50p 18240
15/08/2016 784.50p 790.85p 779.75p 787.75p 16169
12/08/2016 790.00p 790.00p 778.30p 790.00p 16777
11/08/2016 785.00p 785.87p 774.25p 778.00p 29199
10/08/2016 780.00p 791.50p 772.41p 791.50p 39142
09/08/2016 777.50p 777.50p 771.80p 775.00p 34083
08/08/2016 770.00p 777.00p 770.00p 770.00p 45405
05/08/2016 774.00p 777.05p 766.58p 770.00p 109551
04/08/2016 765.00p 773.96p 765.00p 768.00p 16704
03/08/2016 771.00p 771.00p 757.00p 771.00p 27710
02/08/2016 775.00p 775.00p 756.00p 756.00p 33652
01/08/2016 775.00p 775.00p 763.00p 763.00p 16519
29/07/2016 761.00p 774.28p 760.00p 760.00p 21267
28/07/2016 768.00p 773.00p 762.60p 768.00p 70106
27/07/2016 769.00p 769.00p 762.40p 765.00p 31925
26/07/2016 755.00p 765.50p 746.60p 765.00p 49473
25/07/2016 748.00p 755.00p 743.10p 755.00p 152927
22/07/2016 750.00p 750.00p 740.10p 746.50p 40708
21/07/2016 746.00p 746.00p 740.00p 745.00p 99949
20/07/2016 742.00p 745.00p 737.52p 745.00p 127473
19/07/2016 718.00p 742.00p 718.00p 742.00p 29472
18/07/2016 715.00p 726.00p 710.00p 726.00p 43674
15/07/2016 715.00p 715.00p 707.80p 713.50p 31570
14/07/2016 701.00p 715.00p 693.50p 715.00p 40658
13/07/2016 693.50p 700.00p 688.00p 700.00p 31348
12/07/2016 690.00p 693.50p 682.18p 690.00p 54322
11/07/2016 688.50p 688.50p 677.00p 688.50p 46704
08/07/2016 676.00p 683.07p 671.00p 680.00p 76226
07/07/2016 668.00p 682.12p 668.00p 680.50p 14571
06/07/2016 676.75p 679.12p 665.00p 675.25p 27814
05/07/2016 670.00p 681.00p 667.00p 678.00p 35713

*Close Price adjusted for both dividends and splits