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
14/03/2016 680.00p 681.43p 668.00p 673.50p 46660
11/03/2016 677.00p 677.50p 670.00p 670.00p 137076
10/03/2016 675.00p 681.60p 667.00p 667.00p 62124
09/03/2016 680.00p 685.00p 675.00p 675.00p 70923
08/03/2016 675.00p 687.00p 670.08p 685.00p 157697
07/03/2016 695.00p 701.20p 685.00p 685.50p 50617
04/03/2016 700.00p 704.50p 695.00p 704.00p 40741
03/03/2016 695.00p 698.00p 687.00p 698.00p 63702
02/03/2016 695.00p 697.40p 689.00p 693.00p 84865
01/03/2016 667.00p 685.00p 667.00p 683.00p 35278
29/02/2016 650.00p 670.00p 650.00p 670.00p 35481
26/02/2016 667.00p 667.00p 655.00p 660.75p 46755
25/02/2016 650.00p 664.25p 650.00p 650.00p 19447
24/02/2016 655.00p 660.89p 647.00p 647.00p 24077
23/02/2016 661.00p 665.00p 655.00p 660.00p 19700
22/02/2016 665.00p 665.00p 650.00p 665.00p 48696
19/02/2016 651.50p 656.39p 650.00p 655.00p 7115
18/02/2016 651.00p 660.00p 639.32p 660.00p 52958
17/02/2016 641.00p 647.25p 635.00p 641.00p 44530
16/02/2016 647.00p 647.00p 635.00p 635.00p 10726
15/02/2016 647.00p 647.00p 635.00p 636.50p 21218
12/02/2016 635.00p 641.50p 626.00p 630.00p 35096
11/02/2016 629.00p 630.90p 618.55p 625.00p 18217
10/02/2016 633.50p 633.50p 618.81p 630.00p 56998
09/02/2016 632.50p 653.02p 617.00p 617.00p 68228
08/02/2016 660.00p 666.25p 639.50p 639.50p 67274
05/02/2016 661.00p 673.76p 661.00p 661.00p 17661
04/02/2016 665.00p 678.00p 662.00p 662.00p 26655
03/02/2016 664.00p 677.00p 660.00p 660.00p 30397
02/02/2016 670.00p 686.50p 670.00p 670.00p 16923
01/02/2016 680.00p 686.75p 676.50p 676.50p 11415
29/01/2016 678.00p 688.60p 678.00p 681.00p 26437
28/01/2016 675.00p 684.10p 675.00p 680.00p 19749
27/01/2016 682.00p 682.00p 669.96p 675.00p 29203
26/01/2016 674.00p 679.35p 667.00p 669.00p 35374
25/01/2016 676.50p 685.00p 674.50p 676.50p 25199
22/01/2016 676.00p 685.00p 670.50p 676.00p 110827
21/01/2016 668.00p 680.00p 667.00p 672.75p 41429
20/01/2016 681.00p 681.87p 667.50p 668.00p 57385
19/01/2016 695.00p 702.15p 690.00p 690.00p 58868
18/01/2016 695.00p 702.50p 690.00p 690.00p 23612
15/01/2016 701.00p 709.28p 695.00p 695.00p 36966
14/01/2016 714.00p 715.35p 704.00p 704.00p 49131
13/01/2016 718.00p 726.40p 718.00p 718.00p 17474
12/01/2016 715.00p 726.70p 715.00p 715.50p 15731
11/01/2016 719.00p 728.00p 718.30p 726.50p 21673
08/01/2016 720.00p 727.00p 720.00p 720.00p 44577
07/01/2016 720.00p 726.00p 715.07p 726.00p 36896
06/01/2016 720.00p 727.30p 720.00p 720.00p 34205
05/01/2016 725.00p 727.30p 720.00p 721.00p 51838
04/01/2016 740.00p 742.50p 725.58p 727.50p 35532
31/12/2015 746.75p 748.96p 740.50p 745.25p 5131
30/12/2015 740.50p 746.68p 740.50p 740.50p 21865
29/12/2015 744.00p 746.85p 741.10p 744.00p 10583
24/12/2015 740.00p 747.80p 740.00p 744.00p 9496
23/12/2015 744.00p 750.00p 740.00p 750.00p 46752
22/12/2015 745.00p 748.00p 740.07p 744.00p 17410
21/12/2015 740.00p 745.00p 740.00p 741.50p 213542
18/12/2015 750.00p 750.00p 733.25p 750.00p 86992
17/12/2015 735.00p 743.84p 735.00p 735.00p 26775
16/12/2015 745.00p 745.00p 735.00p 740.00p 18760
15/12/2015 745.00p 745.00p 735.00p 735.00p 31163
14/12/2015 735.00p 740.00p 735.00p 735.00p 30239
11/12/2015 735.00p 746.50p 735.00p 735.00p 13021
10/12/2015 746.50p 746.57p 738.85p 746.50p 11922
09/12/2015 739.50p 749.00p 739.50p 739.50p 19209
08/12/2015 744.00p 748.11p 739.00p 739.00p 42303
07/12/2015 749.00p 749.00p 739.00p 740.00p 26153
04/12/2015 735.00p 744.92p 735.00p 736.50p 41279
03/12/2015 737.00p 746.76p 735.00p 735.00p 19590
02/12/2015 750.00p 750.00p 741.00p 748.00p 13868
01/12/2015 741.50p 746.58p 740.31p 742.00p 24128
30/11/2015 741.00p 741.00p 736.38p 741.00p 17293
27/11/2015 738.00p 738.80p 735.98p 737.00p 22813
26/11/2015 738.00p 738.00p 736.25p 737.50p 20778
25/11/2015 739.00p 739.00p 735.87p 739.00p 20797
24/11/2015 740.00p 740.00p 734.00p 738.50p 143822
23/11/2015 739.00p 740.00p 733.00p 735.00p 253469
20/11/2015 740.00p 740.00p 733.54p 738.50p 233940
19/11/2015 725.00p 740.00p 725.00p 738.00p 290806
18/11/2015 728.00p 728.00p 723.00p 728.00p 56951
17/11/2015 720.00p 726.00p 717.05p 726.00p 77632
16/11/2015 713.50p 717.20p 711.08p 712.50p 100836
13/11/2015 718.00p 722.16p 713.50p 713.50p 33716
12/11/2015 722.00p 727.60p 718.00p 718.00p 40633
11/11/2015 722.00p 729.87p 722.00p 722.00p 26770
10/11/2015 727.50p 730.00p 726.38p 727.50p 10111
09/11/2015 727.00p 730.00p 724.30p 727.00p 22420
06/11/2015 726.50p 731.38p 726.50p 726.50p 15515
05/11/2015 730.00p 731.50p 720.00p 731.00p 43976
04/11/2015 717.00p 726.75p 717.00p 718.00p 41124
03/11/2015 729.00p 729.00p 716.00p 729.00p 32636
02/11/2015 726.00p 726.00p 716.40p 726.00p 24661
30/10/2015 720.50p 724.50p 715.00p 724.50p 9447
29/10/2015 723.50p 725.00p 715.15p 725.00p 25882
28/10/2015 717.00p 725.00p 717.00p 722.00p 28821
27/10/2015 719.00p 723.50p 719.00p 719.00p 25896
26/10/2015 714.00p 723.70p 714.00p 723.00p 28301
23/10/2015 711.50p 720.33p 711.43p 717.00p 37996
22/10/2015 707.00p 713.55p 707.00p 707.00p 14326
21/10/2015 711.50p 717.68p 710.00p 710.00p 20235
20/10/2015 717.00p 717.00p 710.07p 715.00p 11500
19/10/2015 710.00p 716.00p 710.00p 710.00p 108554
16/10/2015 711.00p 715.86p 710.00p 713.50p 18320
15/10/2015 710.00p 712.25p 707.10p 710.00p 24113
14/10/2015 718.00p 718.00p 705.00p 709.00p 19666
13/10/2015 718.00p 719.00p 710.50p 719.00p 21535
12/10/2015 721.00p 722.21p 712.41p 720.50p 18213
09/10/2015 723.00p 725.00p 713.00p 714.00p 20010
08/10/2015 712.00p 715.00p 695.00p 715.00p 45164
07/10/2015 705.00p 709.90p 704.50p 706.00p 30340
06/10/2015 702.00p 704.00p 698.37p 702.00p 19224
05/10/2015 693.00p 700.00p 691.00p 695.00p 37646
02/10/2015 689.50p 692.65p 688.00p 690.75p 2286
01/10/2015 694.50p 695.00p 686.00p 694.00p 18295
30/09/2015 685.00p 689.50p 680.00p 680.00p 31500
29/09/2015 675.00p 677.80p 673.10p 674.50p 71398
28/09/2015 680.00p 682.00p 680.00p 680.00p 18979
25/09/2015 685.00p 693.00p 682.00p 682.00p 49178
24/09/2015 690.00p 696.20p 682.00p 682.00p 29724
23/09/2015 693.00p 698.76p 691.88p 695.00p 11965
22/09/2015 693.00p 700.44p 690.39p 693.00p 25080
21/09/2015 695.00p 699.90p 693.00p 695.00p 14968
18/09/2015 693.00p 703.72p 693.00p 693.00p 25342
17/09/2015 703.00p 709.00p 700.00p 700.00p 21314
16/09/2015 702.50p 710.17p 700.00p 701.00p 32924
15/09/2015 699.00p 705.38p 696.00p 702.50p 13151
14/09/2015 701.00p 705.39p 695.13p 701.50p 101191
11/09/2015 701.00p 705.50p 695.13p 699.00p 18729
10/09/2015 700.50p 707.00p 700.15p 701.00p 34716
09/09/2015 708.00p 711.16p 700.00p 700.00p 22281
08/09/2015 697.00p 700.00p 690.85p 699.50p 20766
07/09/2015 695.00p 697.00p 690.50p 697.00p 31625
04/09/2015 693.00p 693.00p 680.65p 690.00p 21911
03/09/2015 698.00p 698.00p 686.65p 695.00p 33183
02/09/2015 691.50p 691.50p 680.00p 691.50p 21332
01/09/2015 686.50p 686.50p 680.00p 680.00p 35347
28/08/2015 690.00p 694.00p 689.00p 689.00p 38562
27/08/2015 697.50p 698.00p 692.30p 696.00p 35948
26/08/2015 680.00p 688.50p 678.00p 680.00p 33016
25/08/2015 665.00p 687.00p 655.10p 687.00p 65553
24/08/2015 680.00p 683.00p 650.12p 651.50p 80909
21/08/2015 700.00p 700.00p 686.11p 687.00p 44273
20/08/2015 705.00p 710.07p 705.00p 705.50p 24970
19/08/2015 715.00p 718.00p 707.00p 707.00p 51609
18/08/2015 718.50p 718.63p 712.50p 715.50p 26339
17/08/2015 720.00p 723.50p 717.49p 718.50p 30003
14/08/2015 719.00p 723.00p 719.00p 720.00p 26753
13/08/2015 718.00p 722.75p 718.00p 719.00p 42920
12/08/2015 720.00p 727.40p 717.50p 719.50p 25353
11/08/2015 728.00p 737.55p 722.00p 724.50p 47301
10/08/2015 735.00p 735.13p 729.00p 735.00p 23138
07/08/2015 732.98p 735.17p 728.00p 732.00p 25693
06/08/2015 728.80p 736.50p 726.34p 730.50p 15537
05/08/2015 736.50p 736.50p 726.30p 736.50p 32321
04/08/2015 737.00p 737.00p 728.00p 736.50p 37128
03/08/2015 737.00p 737.00p 725.12p 736.00p 20245
31/07/2015 739.00p 739.00p 729.50p 739.00p 18284
30/07/2015 728.00p 736.70p 726.50p 733.50p 39760
29/07/2015 729.50p 737.09p 729.50p 733.25p 44110
28/07/2015 728.00p 737.41p 722.50p 722.50p 36338
27/07/2015 731.50p 736.80p 731.50p 732.75p 31012
24/07/2015 739.88p 739.88p 733.43p 735.50p 34327
23/07/2015 736.00p 739.90p 734.50p 735.00p 52913
22/07/2015 736.00p 737.00p 730.02p 737.00p 24641
21/07/2015 737.00p 742.01p 736.58p 739.50p 18791
20/07/2015 738.00p 742.50p 732.08p 736.50p 53088
17/07/2015 738.00p 738.00p 731.70p 735.00p 17709
16/07/2015 735.00p 736.90p 725.50p 734.50p 34766
15/07/2015 723.00p 727.62p 723.00p 724.00p 13103
14/07/2015 727.50p 728.30p 724.00p 724.00p 18840
13/07/2015 726.50p 734.50p 725.68p 730.00p 24039
10/07/2015 723.00p 727.99p 719.25p 723.00p 18136
09/07/2015 723.00p 724.90p 717.82p 719.25p 25087
08/07/2015 723.50p 723.50p 715.00p 715.00p 33252
07/07/2015 722.00p 727.20p 717.55p 722.00p 30509
06/07/2015 723.00p 728.00p 718.77p 723.00p 11265
03/07/2015 732.00p 732.31p 727.50p 727.50p 10004
02/07/2015 725.00p 732.33p 724.41p 725.00p 23142
01/07/2015 719.00p 730.00p 713.30p 730.00p 31277
30/06/2015 713.00p 718.94p 712.00p 712.00p 29056
29/06/2015 708.00p 719.92p 707.00p 713.00p 27671
26/06/2015 720.00p 728.89p 720.00p 724.50p 17697
25/06/2015 720.50p 728.36p 720.00p 723.00p 46424
24/06/2015 730.00p 737.00p 722.00p 722.00p 19199
23/06/2015 730.00p 730.00p 723.00p 723.00p 30222
22/06/2015 728.00p 728.00p 724.00p 728.00p 35781
19/06/2015 725.00p 725.00p 717.08p 724.00p 25442
18/06/2015 717.00p 721.50p 717.00p 720.00p 174566
17/06/2015 717.00p 726.07p 717.00p 720.00p 37658
16/06/2015 720.00p 721.97p 717.00p 717.00p 35601
15/06/2015 722.00p 726.84p 720.00p 720.00p 102842
12/06/2015 722.00p 730.40p 722.00p 722.00p 13740
11/06/2015 725.00p 735.40p 725.00p 725.00p 39498
10/06/2015 725.50p 730.00p 723.50p 723.50p 7029
09/06/2015 727.00p 731.93p 725.50p 726.00p 25036
08/06/2015 731.00p 735.00p 725.01p 728.75p 22857
05/06/2015 735.00p 735.00p 726.00p 735.00p 31309
04/06/2015 734.50p 735.00p 726.00p 726.00p 25416
03/06/2015 731.50p 734.90p 722.27p 732.00p 24778

*Close Price adjusted for both dividends and splits