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
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
04/07/2016 676.00p 679.00p 670.00p 677.50p 19643
01/07/2016 670.00p 680.00p 670.00p 680.00p 20743
30/06/2016 680.00p 680.00p 666.50p 680.00p 16645
29/06/2016 680.00p 680.00p 662.90p 664.00p 17776
28/06/2016 675.00p 675.00p 655.10p 656.00p 20518
27/06/2016 664.50p 684.36p 654.00p 654.00p 29371
24/06/2016 655.00p 684.00p 638.65p 675.50p 53542
23/06/2016 697.00p 697.00p 683.50p 683.50p 55203
22/06/2016 694.50p 694.50p 682.00p 682.00p 44604
21/06/2016 692.50p 693.00p 682.00p 682.50p 14359
20/06/2016 691.00p 691.80p 685.08p 687.00p 61807
17/06/2016 675.00p 690.00p 675.00p 680.00p 39710
16/06/2016 677.00p 687.00p 675.00p 675.00p 36322
15/06/2016 685.00p 694.00p 681.00p 681.50p 30473
14/06/2016 682.50p 689.43p 680.00p 680.00p 31821
13/06/2016 689.00p 692.00p 683.70p 692.00p 50316
10/06/2016 700.00p 703.50p 688.00p 696.00p 45213
09/06/2016 698.00p 705.00p 698.00p 704.00p 29413
08/06/2016 699.00p 705.00p 697.00p 705.00p 23452
07/06/2016 698.00p 703.00p 696.12p 703.00p 40983
06/06/2016 699.00p 699.00p 692.00p 697.00p 31333
03/06/2016 696.00p 697.00p 690.59p 697.00p 102404
02/06/2016 687.00p 697.50p 684.00p 697.50p 37547
01/06/2016 687.50p 697.00p 687.01p 697.00p 27748
31/05/2016 690.00p 696.00p 688.10p 696.00p 22699
27/05/2016 690.50p 690.50p 686.10p 690.00p 6732
26/05/2016 682.00p 693.00p 682.00p 685.00p 15269
25/05/2016 682.00p 691.00p 682.00p 682.00p 31932
24/05/2016 680.00p 689.00p 680.00p 680.00p 28643
23/05/2016 683.00p 690.00p 680.00p 682.50p 43915
20/05/2016 683.00p 689.90p 681.10p 683.00p 25771
19/05/2016 683.00p 687.90p 679.00p 679.00p 33643
18/05/2016 688.20p 691.00p 685.25p 687.50p 23325
17/05/2016 694.00p 695.00p 687.00p 691.00p 42271
16/05/2016 685.00p 692.00p 685.00p 690.00p 20293
13/05/2016 693.00p 693.00p 684.90p 693.00p 12396
12/05/2016 692.50p 692.50p 686.00p 686.00p 34357
11/05/2016 692.00p 696.00p 687.80p 694.00p 33067
10/05/2016 690.50p 695.50p 688.00p 688.00p 42086
09/05/2016 689.50p 694.01p 682.00p 685.00p 15725
06/05/2016 680.50p 688.00p 676.48p 685.00p 54976
05/05/2016 687.00p 691.77p 682.00p 690.00p 69904
04/05/2016 688.00p 691.00p 685.00p 685.00p 47099
03/05/2016 692.00p 697.50p 685.00p 688.00p 49149
29/04/2016 693.90p 695.54p 688.10p 692.50p 7660
28/04/2016 701.00p 701.00p 692.00p 692.50p 30519
27/04/2016 687.00p 697.00p 684.00p 692.00p 44043
26/04/2016 698.50p 701.50p 693.84p 700.50p 21432
25/04/2016 699.00p 699.90p 690.10p 699.00p 37318
22/04/2016 695.00p 703.25p 690.86p 694.50p 39127
21/04/2016 700.00p 704.16p 695.25p 700.00p 11380
20/04/2016 698.50p 702.12p 695.50p 695.50p 18143
19/04/2016 709.00p 709.00p 695.00p 702.00p 25409
18/04/2016 705.00p 705.00p 695.00p 695.00p 14066
15/04/2016 705.00p 708.90p 696.47p 705.00p 30375
14/04/2016 700.50p 705.80p 699.56p 704.50p 34694
13/04/2016 705.00p 705.00p 696.00p 698.00p 38020
12/04/2016 698.00p 701.84p 692.50p 698.00p 27718
11/04/2016 695.50p 702.68p 690.35p 696.50p 29192
08/04/2016 698.00p 700.00p 690.00p 690.00p 29361
07/04/2016 700.00p 700.00p 690.08p 698.50p 24535
06/04/2016 694.00p 694.50p 683.12p 694.50p 40793
05/04/2016 685.00p 690.00p 680.00p 680.00p 50223
04/04/2016 700.00p 700.00p 687.00p 688.50p 126022
01/04/2016 685.00p 693.10p 684.45p 685.00p 40898
31/03/2016 676.00p 699.11p 676.00p 699.00p 199685
30/03/2016 679.00p 682.00p 673.75p 678.00p 132254
29/03/2016 677.00p 680.00p 669.00p 674.00p 45283
24/03/2016 674.00p 678.00p 673.78p 674.00p 47912
23/03/2016 681.50p 681.50p 674.49p 679.25p 71295
22/03/2016 677.00p 684.00p 673.50p 682.00p 87452
21/03/2016 679.00p 687.00p 673.00p 678.00p 48121
18/03/2016 679.00p 696.00p 671.00p 696.00p 86771
17/03/2016 680.00p 683.00p 671.00p 680.00p 203316
16/03/2016 670.00p 679.50p 667.00p 679.50p 88441
15/03/2016 670.00p 678.00p 667.00p 667.00p 44380
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

*Close Price adjusted for both dividends and splits