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
14/08/2014 641.00p 645.00p 635.90p 644.00p 28679
13/08/2014 635.50p 640.50p 633.59p 640.50p 38092
12/08/2014 631.00p 641.50p 631.00p 636.50p 45162
11/08/2014 639.00p 642.80p 635.27p 636.50p 31336
08/08/2014 630.00p 638.50p 629.62p 638.50p 37112
07/08/2014 641.00p 641.00p 636.00p 636.00p 22217
06/08/2014 634.50p 642.00p 630.00p 640.00p 51456
05/08/2014 637.00p 642.00p 632.19p 642.00p 32800
04/08/2014 631.00p 635.00p 625.00p 635.00p 237786
01/08/2014 644.00p 647.13p 624.00p 628.00p 78880
31/07/2014 653.00p 653.00p 644.00p 645.50p 22549
30/07/2014 655.50p 655.50p 649.00p 650.00p 127704
29/07/2014 657.00p 659.79p 653.00p 653.00p 22743
28/07/2014 657.50p 659.00p 654.00p 654.00p 31870
25/07/2014 660.00p 661.00p 654.02p 655.50p 144065
24/07/2014 659.00p 660.75p 655.00p 657.50p 23669
23/07/2014 651.50p 662.00p 647.00p 655.00p 50897
22/07/2014 649.00p 649.10p 644.50p 647.00p 78041
21/07/2014 650.50p 654.50p 648.00p 648.00p 23288
18/07/2014 653.59p 654.50p 651.00p 654.50p 12989
17/07/2014 659.50p 663.61p 653.50p 653.50p 45866
16/07/2014 671.00p 671.00p 660.00p 660.00p 33497
15/07/2014 668.00p 670.00p 663.00p 663.00p 40357
14/07/2014 669.50p 671.00p 667.00p 667.50p 45573
11/07/2014 668.00p 670.00p 662.00p 670.00p 21934
10/07/2014 664.50p 669.00p 658.50p 662.00p 70332
09/07/2014 664.00p 667.50p 661.50p 661.50p 55085
08/07/2014 676.00p 678.00p 664.00p 667.50p 52416
07/07/2014 678.50p 681.00p 676.32p 681.00p 21520
04/07/2014 680.50p 681.00p 676.60p 681.00p 10818
03/07/2014 667.00p 681.90p 664.17p 677.00p 71368
02/07/2014 661.00p 667.00p 660.70p 663.00p 32363
01/07/2014 655.00p 665.90p 650.00p 661.00p 54749
30/06/2014 644.00p 654.00p 643.00p 654.00p 67638
27/06/2014 645.00p 646.99p 643.00p 643.00p 20732
26/06/2014 652.00p 652.00p 643.25p 645.00p 39377
25/06/2014 651.00p 651.00p 643.88p 644.00p 32113
24/06/2014 662.00p 664.34p 646.00p 646.00p 116936
23/06/2014 662.00p 668.55p 660.00p 660.00p 43392
20/06/2014 673.00p 676.00p 660.50p 661.00p 683239
19/06/2014 665.00p 678.00p 660.00p 671.00p 98369
18/06/2014 656.00p 660.00p 651.50p 660.00p 105959
17/06/2014 658.50p 660.00p 650.00p 652.00p 86775
16/06/2014 670.00p 670.00p 656.50p 659.50p 90977
13/06/2014 682.50p 683.50p 670.00p 670.00p 492186
12/06/2014 683.50p 687.67p 682.50p 683.50p 132109
11/06/2014 682.50p 687.16p 682.00p 683.00p 37492
10/06/2014 685.50p 690.00p 685.50p 688.00p 175923
09/06/2014 691.00p 692.00p 685.00p 688.00p 50552
06/06/2014 683.50p 689.00p 680.50p 689.00p 189366
05/06/2014 677.50p 681.50p 677.00p 681.50p 22823
04/06/2014 682.00p 684.00p 677.00p 680.50p 49457
03/06/2014 684.00p 687.00p 680.00p 683.00p 43496
02/06/2014 681.00p 687.00p 678.00p 687.00p 38422
30/05/2014 674.00p 680.00p 673.63p 678.00p 84137
29/05/2014 670.50p 675.00p 669.00p 673.00p 65096
28/05/2014 673.50p 673.50p 668.00p 673.00p 70527
27/05/2014 667.00p 670.00p 663.97p 668.00p 44369
23/05/2014 662.50p 667.50p 662.00p 664.00p 60377
22/05/2014 660.00p 666.50p 660.00p 663.00p 58546
21/05/2014 654.00p 660.00p 650.00p 660.00p 37568
20/05/2014 651.50p 653.75p 646.00p 650.00p 46554
19/05/2014 648.50p 650.00p 644.50p 646.00p 92096
16/05/2014 668.00p 668.00p 646.50p 650.00p 127088
15/05/2014 677.00p 677.50p 660.00p 660.00p 56878
14/05/2014 675.00p 675.56p 671.50p 671.50p 29537
13/05/2014 671.50p 675.00p 665.00p 675.00p 53685
12/05/2014 662.50p 669.78p 661.00p 665.00p 61080
09/05/2014 662.50p 671.20p 661.00p 661.00p 29659
08/05/2014 672.50p 674.50p 665.00p 669.50p 60920
07/05/2014 662.50p 668.73p 662.50p 667.00p 46532
06/05/2014 664.50p 670.00p 664.50p 670.00p 63624
02/05/2014 664.00p 669.50p 663.00p 667.00p 49038
01/05/2014 669.50p 670.00p 660.00p 665.50p 137186
30/04/2014 683.00p 683.07p 660.00p 660.00p 105354
29/04/2014 680.00p 682.56p 674.50p 676.00p 49886
28/04/2014 676.00p 681.06p 674.00p 674.50p 46743
25/04/2014 683.00p 687.89p 674.00p 674.00p 75288
24/04/2014 682.00p 696.00p 682.00p 687.00p 109132
23/04/2014 686.00p 689.10p 682.50p 682.50p 57405
22/04/2014 680.50p 686.50p 677.94p 686.50p 47987
17/04/2014 672.00p 678.50p 670.25p 675.50p 54688
16/04/2014 664.50p 674.00p 661.01p 669.00p 84753
15/04/2014 662.50p 662.62p 655.00p 658.00p 48217
14/04/2014 670.00p 677.50p 652.00p 662.00p 215306
11/04/2014 686.00p 698.00p 675.00p 677.50p 148334
10/04/2014 693.50p 699.50p 689.00p 698.00p 44441
09/04/2014 686.50p 693.99p 679.30p 689.00p 55566
08/04/2014 685.50p 692.00p 674.50p 682.50p 136977
07/04/2014 696.50p 703.00p 685.50p 686.00p 101502
04/04/2014 703.00p 708.45p 700.50p 703.00p 101482
03/04/2014 700.00p 706.03p 700.00p 701.50p 72333
02/04/2014 700.00p 706.00p 700.00p 705.50p 93709
01/04/2014 697.00p 705.00p 696.00p 704.00p 51516
31/03/2014 701.00p 701.00p 694.00p 696.00p 47576
28/03/2014 695.50p 700.00p 694.00p 694.00p 35363
27/03/2014 696.00p 703.18p 695.00p 700.00p 90123
26/03/2014 703.00p 703.50p 700.00p 703.00p 92366
25/03/2014 704.00p 704.55p 698.00p 699.50p 68451
24/03/2014 700.00p 707.50p 698.00p 698.00p 87365
21/03/2014 699.50p 705.65p 699.50p 701.00p 88165
20/03/2014 705.00p 707.50p 700.00p 703.50p 67558
19/03/2014 710.50p 712.95p 706.00p 706.00p 131776
18/03/2014 711.50p 713.66p 701.00p 712.00p 90273
17/03/2014 710.00p 713.75p 706.00p 711.00p 62039
14/03/2014 720.00p 722.50p 706.00p 706.00p 97433
13/03/2014 728.50p 728.99p 722.50p 722.50p 30121
12/03/2014 726.50p 731.00p 721.85p 726.00p 80084
11/03/2014 729.50p 732.35p 723.05p 731.00p 71398
10/03/2014 736.50p 736.50p 725.00p 725.00p 64508
07/03/2014 734.00p 734.10p 728.50p 728.50p 44376
06/03/2014 737.00p 740.91p 730.50p 730.50p 65016
05/03/2014 735.00p 740.46p 732.00p 732.00p 29399
04/03/2014 728.50p 740.00p 722.50p 740.00p 51813
03/03/2014 735.00p 745.00p 721.50p 722.50p 79755
28/02/2014 744.00p 747.00p 740.00p 745.00p 39595
27/02/2014 733.00p 746.50p 733.00p 740.00p 67687
26/02/2014 736.50p 740.00p 733.00p 738.00p 58735
25/02/2014 735.50p 739.50p 731.50p 737.50p 71318
24/02/2014 726.50p 736.50p 726.00p 736.50p 63587
21/02/2014 730.00p 736.50p 726.00p 736.50p 88620
20/02/2014 723.00p 730.50p 723.00p 730.00p 33762
19/02/2014 728.00p 734.00p 727.50p 731.00p 46734
18/02/2014 728.00p 733.00p 728.00p 732.00p 103574
17/02/2014 729.00p 733.00p 725.50p 733.00p 114953
14/02/2014 730.00p 731.17p 725.00p 729.00p 148946
13/02/2014 725.00p 732.00p 725.00p 725.00p 77309
12/02/2014 729.00p 735.96p 725.00p 725.00p 157103
11/02/2014 721.00p 733.00p 721.00p 730.50p 142549
10/02/2014 718.00p 727.00p 718.00p 724.00p 94521
07/02/2014 718.00p 721.97p 715.50p 720.50p 78771
06/02/2014 709.50p 715.50p 703.00p 715.50p 70922
05/02/2014 702.00p 708.00p 702.00p 703.00p 51173
04/02/2014 705.00p 713.50p 702.00p 705.00p 77072
03/02/2014 707.00p 715.00p 707.00p 713.50p 89456
31/01/2014 715.00p 718.00p 707.00p 713.00p 71443
30/01/2014 703.00p 714.49p 702.50p 714.00p 82915
29/01/2014 712.00p 712.00p 702.00p 703.00p 202430
28/01/2014 703.50p 711.00p 703.00p 705.50p 207520
27/01/2014 710.00p 714.95p 700.00p 700.00p 126638
24/01/2014 729.00p 729.50p 710.50p 715.00p 218725
23/01/2014 730.00p 733.50p 724.00p 724.00p 135800
22/01/2014 729.50p 731.50p 725.00p 725.00p 118637
21/01/2014 724.00p 732.50p 721.65p 726.00p 171100
20/01/2014 713.50p 727.08p 710.00p 720.00p 199353
17/01/2014 718.00p 721.38p 710.50p 710.50p 67056
16/01/2014 726.50p 726.50p 715.00p 719.00p 285456
15/01/2014 720.00p 726.50p 719.00p 724.50p 173254
14/01/2014 718.50p 721.00p 712.50p 719.00p 180122
13/01/2014 713.00p 724.00p 711.05p 721.00p 142125
10/01/2014 698.00p 717.00p 698.00p 710.00p 217913
09/01/2014 702.00p 704.97p 701.00p 701.00p 37012
08/01/2014 703.00p 705.00p 700.00p 701.00p 128034
07/01/2014 700.50p 703.00p 694.65p 702.00p 91189
06/01/2014 697.00p 698.00p 690.38p 697.00p 45353
03/01/2014 690.50p 701.50p 687.00p 695.00p 68393
02/01/2014 690.00p 690.50p 685.00p 688.00p 55192
31/12/2013 689.50p 689.94p 685.00p 685.00p 23071
30/12/2013 686.50p 689.00p 683.50p 683.50p 31276
27/12/2013 680.00p 685.84p 680.00p 681.00p 33852
24/12/2013 677.50p 685.50p 677.50p 685.50p 16709
23/12/2013 685.50p 687.50p 678.50p 685.50p 143136
20/12/2013 678.00p 686.00p 678.00p 678.50p 79146
19/12/2013 685.50p 686.00p 681.00p 685.00p 54196
18/12/2013 675.00p 683.00p 675.00p 681.00p 70343
17/12/2013 678.50p 680.00p 675.00p 675.00p 78896
16/12/2013 669.00p 679.00p 666.00p 679.00p 67258
13/12/2013 674.00p 674.50p 671.00p 672.00p 134847
12/12/2013 684.00p 684.00p 672.00p 672.00p 82705
11/12/2013 681.00p 694.00p 681.00p 683.00p 46964
10/12/2013 691.50p 694.00p 686.00p 694.00p 79709
09/12/2013 685.00p 693.00p 683.20p 691.00p 92262
06/12/2013 684.50p 685.00p 670.00p 685.00p 74042
05/12/2013 685.00p 688.95p 677.00p 677.00p 76257
04/12/2013 681.50p 694.49p 681.50p 687.50p 53116
03/12/2013 690.00p 693.40p 681.00p 684.00p 62483
02/12/2013 696.00p 696.00p 688.00p 688.00p 43694
29/11/2013 696.00p 696.00p 690.00p 691.00p 254434
28/11/2013 686.00p 695.50p 681.00p 694.00p 105360
27/11/2013 683.00p 685.00p 675.00p 681.00p 199306
26/11/2013 674.50p 679.50p 673.50p 675.00p 115288
25/11/2013 661.50p 674.00p 658.00p 674.00p 138493
22/11/2013 654.50p 660.00p 654.00p 658.00p 156620
21/11/2013 652.50p 659.50p 650.00p 654.00p 69495
20/11/2013 645.00p 653.50p 645.00p 651.00p 57363
19/11/2013 650.00p 653.50p 646.43p 653.50p 51331
18/11/2013 646.50p 650.50p 639.50p 650.50p 78641
15/11/2013 644.00p 646.00p 640.58p 644.00p 66070
14/11/2013 641.00p 644.00p 636.00p 644.00p 62333
13/11/2013 645.50p 648.39p 636.00p 636.00p 78198
12/11/2013 648.50p 649.13p 644.00p 648.00p 60347
11/11/2013 646.00p 651.45p 645.00p 647.00p 74247
08/11/2013 652.00p 652.85p 644.92p 648.00p 54791
07/11/2013 657.00p 661.00p 653.00p 653.00p 25458
06/11/2013 656.50p 659.00p 653.50p 656.00p 54501
05/11/2013 657.50p 660.30p 653.50p 654.00p 36167
04/11/2013 659.00p 659.60p 655.00p 655.00p 19113
01/11/2013 657.50p 660.39p 654.50p 657.00p 58668
31/10/2013 653.50p 661.00p 653.00p 657.50p 70076
30/10/2013 652.50p 664.50p 652.50p 664.50p 68700

*Close Price adjusted for both dividends and splits