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
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
02/06/2015 729.00p 730.00p 720.50p 720.50p 33788
01/06/2015 727.00p 728.55p 717.71p 727.00p 28628
29/05/2015 715.50p 720.00p 715.00p 720.00p 49341
28/05/2015 717.00p 717.33p 710.75p 714.00p 65325
27/05/2015 714.00p 715.00p 708.00p 713.00p 10087
26/05/2015 710.00p 715.00p 706.00p 706.00p 33391
22/05/2015 715.00p 717.50p 711.00p 711.00p 16868
21/05/2015 716.00p 716.00p 705.00p 715.00p 47749
20/05/2015 705.50p 712.00p 703.30p 712.00p 43393
19/05/2015 709.00p 712.63p 702.00p 707.00p 25758
18/05/2015 707.50p 707.50p 702.27p 707.50p 10434
15/05/2015 702.00p 710.00p 702.00p 710.00p 27782
14/05/2015 701.50p 701.50p 695.00p 701.50p 42747
13/05/2015 701.00p 704.94p 700.01p 702.50p 42624
12/05/2015 702.50p 702.50p 692.00p 696.00p 101195
11/05/2015 698.50p 705.35p 694.00p 704.00p 28312
08/05/2015 695.00p 698.00p 691.09p 698.00p 57485
07/05/2015 688.00p 698.50p 686.00p 686.00p 60809
06/05/2015 698.50p 700.34p 695.06p 698.50p 36091
05/05/2015 690.00p 700.87p 690.00p 698.50p 44518
01/05/2015 690.00p 695.00p 690.00p 695.00p 55618
30/04/2015 693.00p 697.03p 690.00p 693.25p 96683
29/04/2015 697.00p 701.00p 691.00p 691.00p 44088
28/04/2015 712.00p 712.00p 696.55p 700.00p 46381
27/04/2015 704.00p 708.00p 700.00p 708.00p 38737
24/04/2015 704.50p 704.75p 700.70p 704.50p 15965
23/04/2015 703.50p 707.96p 702.47p 703.00p 60752
22/04/2015 707.50p 710.09p 703.54p 704.00p 49285
21/04/2015 710.00p 710.75p 705.00p 708.00p 38168
20/04/2015 712.00p 713.00p 707.50p 711.00p 23316
17/04/2015 715.00p 718.28p 705.00p 711.00p 49498
16/04/2015 719.50p 719.50p 715.00p 715.00p 33380
15/04/2015 715.50p 720.75p 715.50p 715.50p 41059
14/04/2015 715.00p 720.00p 713.00p 715.00p 211897
13/04/2015 713.50p 721.00p 710.77p 711.00p 43178
10/04/2015 718.50p 722.00p 715.47p 718.00p 85256
09/04/2015 712.00p 721.00p 709.87p 721.00p 71960
08/04/2015 709.00p 717.50p 703.00p 716.50p 34161
07/04/2015 701.00p 706.00p 700.00p 706.00p 40442
02/04/2015 695.00p 701.00p 695.00p 695.00p 51574
01/04/2015 695.00p 703.00p 685.00p 703.00p 66138
31/03/2015 700.50p 705.00p 695.00p 698.00p 96590
30/03/2015 698.00p 707.50p 697.60p 702.00p 76265
27/03/2015 699.51p 703.25p 695.94p 698.50p 35285
26/03/2015 700.00p 707.14p 695.00p 697.00p 65322
25/03/2015 709.00p 711.96p 705.47p 709.00p 55363
24/03/2015 709.00p 711.44p 704.00p 707.00p 293140
23/03/2015 710.00p 712.00p 703.47p 712.00p 56756
20/03/2015 704.00p 708.00p 702.01p 708.00p 235929
19/03/2015 702.50p 705.95p 701.50p 703.00p 43952
18/03/2015 703.00p 705.00p 695.97p 705.00p 78731
17/03/2015 698.50p 702.00p 693.50p 693.50p 37433
16/03/2015 703.00p 703.00p 693.25p 703.00p 44447
13/03/2015 695.00p 703.10p 687.55p 703.00p 59188
12/03/2015 687.50p 690.31p 686.00p 688.50p 91520
11/03/2015 690.50p 692.49p 686.37p 689.50p 29823
10/03/2015 690.50p 691.71p 685.00p 690.50p 40948
09/03/2015 688.00p 690.50p 683.00p 690.50p 59985
06/03/2015 688.00p 690.50p 681.88p 690.00p 57193
05/03/2015 677.00p 680.50p 676.04p 680.50p 67739
04/03/2015 675.50p 679.50p 673.50p 679.50p 68733
03/03/2015 675.00p 679.50p 675.00p 676.50p 46860
02/03/2015 676.00p 681.19p 676.00p 676.00p 57075
27/02/2015 677.50p 683.00p 675.00p 677.50p 37390
26/02/2015 676.00p 682.32p 676.00p 676.50p 34993
25/02/2015 675.00p 682.00p 675.00p 676.50p 58728
24/02/2015 676.00p 683.13p 675.00p 679.00p 22444
23/02/2015 680.00p 683.27p 676.60p 680.00p 29534
20/02/2015 682.03p 682.03p 677.00p 679.50p 29527
19/02/2015 685.00p 685.00p 675.50p 680.50p 35579
18/02/2015 676.00p 682.00p 675.00p 678.50p 38628
17/02/2015 682.50p 682.50p 675.00p 675.00p 31446
16/02/2015 675.00p 687.00p 675.00p 687.00p 40184
13/02/2015 675.50p 685.00p 675.50p 684.50p 26446
12/02/2015 675.50p 682.25p 675.50p 676.00p 31877
11/02/2015 675.50p 685.00p 675.50p 685.00p 47659
10/02/2015 676.00p 680.75p 675.00p 676.00p 84437
09/02/2015 675.00p 680.20p 674.00p 676.00p 61745
06/02/2015 677.00p 682.00p 676.32p 677.00p 34784
05/02/2015 686.50p 686.50p 676.00p 676.00p 22289
04/02/2015 678.00p 688.12p 677.50p 685.00p 22854
03/02/2015 685.00p 685.00p 680.29p 680.50p 25306
02/02/2015 683.00p 684.69p 676.50p 677.00p 24396
30/01/2015 686.00p 689.00p 680.00p 681.00p 44064
29/01/2015 682.00p 683.00p 677.00p 679.00p 43822
28/01/2015 686.00p 689.96p 680.50p 685.00p 31643
27/01/2015 688.00p 695.00p 683.00p 683.00p 93857
26/01/2015 687.50p 693.00p 684.00p 693.00p 25171
23/01/2015 685.50p 694.12p 684.88p 688.00p 38615
22/01/2015 680.00p 691.30p 677.55p 687.00p 63242
21/01/2015 676.00p 680.00p 671.00p 680.00p 34341
20/01/2015 673.00p 675.00p 671.01p 674.00p 23684
19/01/2015 670.00p 676.00p 665.95p 673.50p 57283
16/01/2015 662.50p 670.00p 662.50p 670.00p 24963
15/01/2015 667.00p 671.00p 664.50p 664.50p 80840

*Close Price adjusted for both dividends and splits