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
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
14/01/2015 664.00p 666.94p 661.50p 664.00p 39589
13/01/2015 673.00p 673.00p 668.00p 672.00p 48151
12/01/2015 671.00p 674.00p 666.84p 670.00p 48329
09/01/2015 674.00p 674.00p 668.50p 670.00p 26420
08/01/2015 666.50p 674.00p 664.50p 674.00p 43158
07/01/2015 660.00p 664.00p 658.16p 662.00p 16930
06/01/2015 662.00p 665.43p 655.00p 661.50p 44889
05/01/2015 663.00p 664.54p 660.00p 663.50p 35276
02/01/2015 664.00p 666.00p 657.59p 666.00p 33532
31/12/2014 657.50p 664.00p 656.94p 659.00p 7674
30/12/2014 664.00p 664.00p 656.74p 664.00p 18855
29/12/2014 663.00p 664.00p 660.44p 664.00p 17355
24/12/2014 663.95p 663.95p 657.00p 659.50p 9920
23/12/2014 663.00p 663.82p 655.00p 657.00p 113408
22/12/2014 657.00p 662.90p 656.64p 658.25p 25972
19/12/2014 657.00p 663.00p 651.00p 663.00p 41521
18/12/2014 637.50p 651.00p 637.00p 651.00p 63423
17/12/2014 632.00p 639.87p 631.00p 633.50p 39732
16/12/2014 642.00p 644.77p 631.54p 632.50p 72671
15/12/2014 642.00p 651.27p 642.00p 642.00p 39181
12/12/2014 650.00p 657.00p 645.50p 647.50p 30939
11/12/2014 661.50p 662.00p 654.00p 662.00p 20449
10/12/2014 665.00p 665.00p 654.22p 665.00p 34319
09/12/2014 653.00p 657.30p 651.03p 654.00p 41748
08/12/2014 660.00p 662.35p 656.00p 657.00p 28572
05/12/2014 660.00p 660.00p 651.96p 660.00p 38058
04/12/2014 659.00p 664.85p 653.08p 657.00p 46729
03/12/2014 659.00p 665.65p 656.50p 659.00p 19452
02/12/2014 658.50p 665.50p 656.80p 665.50p 51585
01/12/2014 663.00p 664.00p 656.08p 664.00p 18260
28/11/2014 667.00p 667.00p 656.50p 667.00p 25519
27/11/2014 656.50p 662.58p 655.00p 659.00p 49699
26/11/2014 663.17p 663.17p 655.00p 660.75p 9222
25/11/2014 657.00p 660.54p 655.00p 655.00p 44042
24/11/2014 657.50p 664.58p 655.00p 655.00p 14996
21/11/2014 653.00p 662.00p 653.00p 655.00p 23221
20/11/2014 658.00p 662.16p 655.07p 658.50p 20077
19/11/2014 662.00p 663.23p 656.44p 662.00p 41411
18/11/2014 655.50p 663.50p 652.90p 658.50p 34467
17/11/2014 656.00p 660.47p 650.50p 654.00p 45994
14/11/2014 665.50p 665.50p 660.00p 664.00p 33160
13/11/2014 665.50p 665.89p 660.56p 661.00p 47440
12/11/2014 659.00p 664.50p 657.00p 664.50p 24436
11/11/2014 660.00p 666.52p 659.00p 659.00p 45407
10/11/2014 660.00p 663.60p 658.00p 662.50p 46985
07/11/2014 661.00p 665.25p 657.75p 658.00p 63001
06/11/2014 658.50p 667.00p 655.98p 660.00p 44796
05/11/2014 656.00p 662.50p 650.56p 657.00p 25396
04/11/2014 648.00p 651.00p 647.88p 648.00p 20199
03/11/2014 651.00p 651.00p 644.08p 651.00p 32546
31/10/2014 633.00p 648.50p 633.00p 647.50p 64398
30/10/2014 630.00p 632.00p 624.63p 628.50p 16442
29/10/2014 628.00p 631.10p 625.00p 629.50p 56938
28/10/2014 620.00p 623.00p 620.00p 623.00p 40562
27/10/2014 620.00p 627.00p 617.40p 618.00p 70295
24/10/2014 614.00p 622.00p 614.00p 620.00p 21394
23/10/2014 619.00p 622.00p 615.06p 621.00p 42570
22/10/2014 617.50p 623.62p 615.55p 621.50p 33535
21/10/2014 613.50p 623.00p 610.00p 622.00p 41796
20/10/2014 615.00p 617.85p 612.05p 615.00p 21123
17/10/2014 596.00p 618.00p 596.00p 617.50p 55312
16/10/2014 614.00p 615.90p 594.00p 594.00p 75860
15/10/2014 616.00p 622.03p 606.55p 607.00p 60372
14/10/2014 609.00p 622.00p 609.00p 619.50p 29296
13/10/2014 622.50p 624.77p 612.00p 612.00p 88313
10/10/2014 639.50p 639.50p 625.50p 625.50p 66285
09/10/2014 655.00p 662.47p 644.50p 644.50p 339287
08/10/2014 654.00p 657.00p 651.03p 654.00p 27536
07/10/2014 659.00p 665.53p 659.00p 661.00p 278724
06/10/2014 657.50p 666.50p 657.50p 664.00p 22718
03/10/2014 667.00p 667.00p 656.50p 656.50p 39935
02/10/2014 661.00p 663.45p 654.00p 659.00p 13924
01/10/2014 663.00p 665.82p 661.00p 662.00p 39996
30/09/2014 667.00p 670.00p 662.55p 670.00p 49937
29/09/2014 674.00p 674.06p 662.00p 663.00p 38471
26/09/2014 673.00p 676.00p 670.78p 672.50p 28125
25/09/2014 682.00p 682.50p 673.89p 674.00p 31340
24/09/2014 678.00p 678.50p 672.88p 674.50p 21121
23/09/2014 680.00p 680.00p 674.50p 676.50p 30179
22/09/2014 684.50p 684.50p 680.50p 683.00p 20870
19/09/2014 685.00p 690.00p 678.39p 690.00p 45864
18/09/2014 677.00p 680.40p 674.32p 680.00p 11819
17/09/2014 682.00p 682.00p 674.38p 677.00p 22802
16/09/2014 675.00p 680.00p 673.27p 680.00p 29850
15/09/2014 675.00p 675.00p 670.05p 675.00p 69523
12/09/2014 673.50p 675.00p 671.75p 675.00p 15786
11/09/2014 673.50p 676.50p 667.86p 676.50p 39469
10/09/2014 665.50p 670.00p 665.00p 670.00p 36156
09/09/2014 673.00p 673.00p 665.00p 665.00p 21069
08/09/2014 668.50p 671.00p 665.11p 671.00p 76543
05/09/2014 668.50p 675.38p 664.50p 665.00p 25223
04/09/2014 678.00p 678.50p 671.00p 671.00p 42395
03/09/2014 673.50p 679.00p 671.62p 675.75p 19794
02/09/2014 680.00p 680.00p 676.69p 679.00p 29974
01/09/2014 676.63p 677.13p 674.57p 675.75p 33212
29/08/2014 675.50p 676.00p 673.00p 676.00p 28147
28/08/2014 669.48p 675.39p 669.48p 674.00p 50758
27/08/2014 670.00p 675.50p 666.00p 675.00p 58649
26/08/2014 663.50p 666.36p 659.00p 665.00p 44399
22/08/2014 664.00p 664.00p 655.50p 655.50p 36237
21/08/2014 661.50p 664.00p 658.00p 659.50p 27386
20/08/2014 656.50p 663.00p 654.00p 663.00p 45257
19/08/2014 654.50p 664.00p 652.50p 661.50p 32097
18/08/2014 649.00p 653.50p 644.88p 653.50p 21449
15/08/2014 645.50p 649.00p 640.99p 645.50p 31148

*Close Price adjusted for both dividends and splits