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
29/10/2013 647.50p 657.00p 647.50p 657.00p 54596
28/10/2013 652.00p 653.00p 648.50p 652.00p 34075
25/10/2013 660.00p 665.50p 648.00p 656.00p 51668
24/10/2013 664.00p 665.00p 662.50p 664.00p 54087
23/10/2013 666.50p 666.50p 661.61p 664.50p 33980
22/10/2013 667.00p 667.89p 663.11p 665.00p 51686
21/10/2013 662.50p 667.49p 658.50p 665.00p 77039
18/10/2013 652.50p 660.99p 650.00p 658.50p 71837
17/10/2013 643.00p 650.00p 641.50p 650.00p 61070
16/10/2013 639.00p 647.00p 634.00p 647.00p 43084
15/10/2013 633.00p 639.50p 633.00p 639.50p 60931
14/10/2013 633.50p 636.99p 630.00p 634.00p 44819
11/10/2013 632.00p 637.00p 629.50p 632.00p 33004
10/10/2013 621.00p 630.00p 620.46p 630.00p 80694
09/10/2013 626.00p 627.50p 615.00p 615.00p 48185
08/10/2013 630.50p 630.50p 623.50p 623.50p 47103
07/10/2013 629.50p 632.30p 626.00p 626.00p 28146
04/10/2013 630.50p 634.49p 629.00p 629.00p 24199
03/10/2013 634.00p 638.50p 632.00p 632.00p 41132
02/10/2013 637.50p 637.50p 632.50p 636.00p 20978
01/10/2013 638.50p 640.50p 632.50p 634.50p 41638
30/09/2013 637.00p 639.70p 635.00p 637.00p 74790
27/09/2013 643.00p 644.55p 639.50p 640.50p 33301
26/09/2013 639.50p 645.00p 639.13p 643.00p 50700
25/09/2013 638.50p 642.00p 636.31p 639.50p 59828
24/09/2013 640.00p 643.00p 638.50p 639.50p 44874
23/09/2013 643.00p 643.00p 637.00p 638.50p 76141
20/09/2013 641.50p 644.60p 636.50p 640.00p 171812
19/09/2013 636.00p 645.30p 635.18p 641.50p 265432
18/09/2013 630.00p 632.50p 628.11p 630.50p 46250
17/09/2013 627.00p 632.00p 626.50p 630.00p 184202
16/09/2013 627.00p 632.00p 626.50p 632.00p 105222
13/09/2013 617.50p 624.50p 616.05p 624.50p 66244
12/09/2013 620.00p 622.50p 616.00p 622.50p 43831
11/09/2013 612.00p 620.00p 611.50p 620.00p 39380
10/09/2013 602.00p 616.00p 601.50p 616.00p 80437
09/09/2013 604.50p 605.00p 601.00p 601.50p 89433
06/09/2013 603.50p 604.50p 599.00p 604.50p 32934
05/09/2013 603.00p 604.00p 600.25p 604.00p 42908
04/09/2013 600.00p 602.00p 596.00p 602.00p 15457
03/09/2013 600.00p 600.00p 595.00p 598.50p 53797
02/09/2013 601.50p 601.50p 595.00p 596.00p 31351
30/08/2013 599.00p 599.00p 595.00p 595.00p 22500
29/08/2013 600.00p 600.00p 595.00p 595.00p 37656
28/08/2013 598.00p 605.00p 596.50p 597.50p 84955
27/08/2013 603.50p 605.00p 597.80p 605.00p 47260
23/08/2013 595.00p 603.00p 595.00p 603.00p 26065
22/08/2013 596.00p 599.50p 595.00p 596.50p 36059
21/08/2013 593.00p 596.00p 593.00p 596.00p 16522
20/08/2013 592.00p 596.00p 588.61p 590.50p 38508
19/08/2013 590.00p 593.00p 583.70p 593.00p 36665
16/08/2013 583.00p 588.89p 583.00p 588.50p 67305
15/08/2013 591.00p 596.85p 587.00p 588.50p 73173
14/08/2013 590.00p 597.10p 590.00p 594.00p 32019
13/08/2013 586.00p 595.00p 584.50p 591.00p 99468
12/08/2013 588.00p 588.30p 582.50p 584.50p 35821
09/08/2013 582.00p 587.03p 578.50p 583.00p 62708
08/08/2013 579.00p 582.00p 574.50p 582.00p 57203
07/08/2013 579.50p 579.50p 572.32p 577.00p 88321
06/08/2013 579.00p 579.24p 574.10p 575.00p 79872
05/08/2013 578.50p 580.00p 574.00p 575.50p 184710
02/08/2013 573.00p 580.00p 572.00p 580.00p 61630
01/08/2013 563.00p 572.50p 560.50p 572.00p 75514
31/07/2013 564.50p 564.50p 558.00p 560.00p 46237
30/07/2013 565.00p 565.98p 558.00p 558.00p 63049
29/07/2013 565.00p 565.00p 560.00p 563.00p 19137
26/07/2013 565.00p 565.00p 561.50p 564.00p 30255
25/07/2013 564.50p 565.00p 560.49p 561.50p 46244
24/07/2013 563.00p 566.00p 562.00p 565.00p 42769
23/07/2013 572.00p 572.00p 561.00p 562.00p 84774
22/07/2013 573.50p 573.50p 568.00p 568.00p 46493
19/07/2013 570.00p 575.00p 570.00p 572.00p 31311
18/07/2013 574.50p 577.00p 569.50p 575.00p 55306
17/07/2013 570.50p 575.50p 569.75p 573.00p 55669
16/07/2013 573.00p 576.00p 570.50p 571.00p 27661
15/07/2013 576.50p 576.50p 570.00p 571.00p 44209
12/07/2013 574.50p 575.00p 569.50p 573.00p 33683
11/07/2013 577.00p 577.51p 570.00p 572.00p 64106
10/07/2013 574.00p 575.00p 566.00p 572.00p 78064
09/07/2013 565.00p 578.00p 564.50p 577.00p 100798
08/07/2013 557.50p 560.00p 555.00p 560.00p 252255
05/07/2013 553.00p 555.50p 551.50p 555.50p 67683
04/07/2013 549.50p 552.00p 545.01p 552.00p 53768
03/07/2013 542.00p 550.00p 542.00p 550.00p 35226
02/07/2013 548.50p 552.00p 548.00p 548.00p 17765
01/07/2013 546.50p 551.50p 546.00p 550.00p 53502
28/06/2013 550.50p 553.99p 546.00p 546.00p 49471
27/06/2013 540.50p 549.50p 540.50p 549.50p 62758
26/06/2013 534.50p 542.00p 533.00p 542.00p 282218
25/06/2013 536.00p 540.00p 533.00p 533.00p 39645
24/06/2013 541.50p 548.00p 534.72p 536.00p 53378
21/06/2013 543.50p 549.00p 542.75p 548.00p 75768
20/06/2013 550.00p 550.00p 541.00p 545.00p 29020
19/06/2013 547.00p 552.20p 547.00p 550.00p 52629
18/06/2013 553.50p 553.50p 548.72p 552.00p 49243
17/06/2013 550.00p 555.17p 549.70p 552.00p 65842
14/06/2013 548.00p 550.75p 548.00p 550.50p 59470
13/06/2013 542.50p 550.00p 542.00p 550.00p 60894
12/06/2013 548.00p 550.50p 546.24p 548.00p 43491
11/06/2013 550.00p 554.00p 544.00p 548.50p 50606
10/06/2013 551.50p 555.00p 551.00p 551.00p 45176
07/06/2013 546.00p 549.19p 545.03p 547.50p 67405
06/06/2013 550.50p 550.50p 545.00p 545.00p 56883
05/06/2013 548.00p 552.00p 547.00p 550.50p 100907
04/06/2013 550.00p 553.50p 545.00p 552.00p 134095
03/06/2013 549.00p 550.00p 545.00p 545.00p 210558
31/05/2013 547.00p 550.00p 547.00p 550.00p 76719
30/05/2013 549.50p 550.00p 547.51p 550.00p 92232
29/05/2013 544.00p 550.00p 544.00p 550.00p 137121
28/05/2013 544.50p 550.00p 540.00p 550.00p 113908
24/05/2013 539.50p 544.49p 539.44p 541.00p 56872
23/05/2013 552.50p 552.50p 539.13p 544.50p 99888
22/05/2013 547.50p 555.00p 547.50p 555.00p 210643
21/05/2013 549.00p 552.00p 547.50p 552.00p 188370
20/05/2013 552.00p 552.00p 547.50p 547.50p 154301
17/05/2013 551.00p 551.00p 546.08p 550.00p 48596
16/05/2013 545.00p 550.00p 545.00p 550.00p 86890
15/05/2013 550.00p 550.02p 546.00p 546.00p 65085
14/05/2013 550.00p 550.50p 546.00p 550.00p 39281
13/05/2013 546.00p 549.50p 545.47p 549.50p 26852
10/05/2013 550.00p 550.00p 546.27p 549.50p 80667
09/05/2013 545.00p 550.00p 544.50p 550.00p 92824
08/05/2013 542.50p 548.00p 542.50p 547.50p 90616
07/05/2013 545.50p 547.79p 542.70p 543.50p 56649
03/05/2013 543.50p 547.50p 542.11p 544.50p 58324
02/05/2013 545.50p 548.50p 541.50p 543.00p 70414
01/05/2013 553.00p 553.00p 547.50p 552.00p 65984
30/04/2013 551.50p 551.50p 547.00p 550.00p 103639
29/04/2013 551.00p 551.00p 548.65p 550.00p 59831
26/04/2013 552.00p 552.00p 547.00p 547.00p 49299
25/04/2013 550.00p 551.25p 547.76p 550.00p 34001
24/04/2013 543.00p 551.50p 542.65p 551.00p 73089
23/04/2013 539.50p 543.00p 535.50p 543.00p 86008
22/04/2013 539.00p 542.50p 536.90p 539.50p 40660
19/04/2013 543.00p 543.00p 537.66p 539.00p 50916
18/04/2013 542.00p 543.00p 537.00p 538.50p 51117
17/04/2013 551.00p 551.00p 539.00p 539.00p 85976
16/04/2013 552.00p 556.50p 548.69p 551.00p 39241
15/04/2013 558.00p 558.95p 553.61p 556.50p 89912
12/04/2013 560.00p 560.00p 554.00p 554.00p 50046
11/04/2013 559.50p 559.50p 557.50p 557.50p 73821
10/04/2013 557.00p 557.00p 553.51p 557.00p 54881
09/04/2013 555.00p 558.00p 553.01p 555.50p 150412
08/04/2013 559.00p 560.52p 555.00p 555.00p 79953
05/04/2013 580.00p 580.00p 557.00p 560.00p 117355
04/04/2013 581.50p 581.50p 573.00p 573.50p 54581
03/04/2013 580.50p 581.50p 574.30p 581.50p 95724
02/04/2013 577.50p 581.00p 575.01p 581.00p 96116
28/03/2013 584.50p 584.50p 575.00p 578.00p 61578
27/03/2013 592.50p 592.50p 577.50p 580.50p 85379
26/03/2013 596.50p 596.50p 588.50p 588.50p 129265
25/03/2013 593.00p 597.50p 590.06p 592.00p 59496
22/03/2013 592.50p 595.99p 587.76p 590.50p 72164
21/03/2013 594.50p 599.00p 592.00p 592.00p 47090
20/03/2013 597.00p 598.24p 595.00p 597.50p 120692
19/03/2013 596.50p 597.50p 592.40p 597.50p 46302
18/03/2013 592.50p 597.00p 589.00p 597.00p 84745
15/03/2013 597.50p 600.00p 592.16p 600.00p 108007
14/03/2013 590.50p 597.50p 590.50p 597.50p 93220
13/03/2013 597.00p 597.00p 588.38p 592.00p 124529
12/03/2013 600.00p 600.00p 594.00p 596.00p 124439
11/03/2013 594.00p 599.50p 594.00p 599.00p 84608
08/03/2013 596.50p 600.00p 592.98p 599.50p 87941
07/03/2013 587.00p 595.00p 587.00p 594.00p 222516
06/03/2013 588.50p 591.00p 584.50p 591.00p 157573
05/03/2013 587.00p 587.55p 583.00p 583.00p 47939
04/03/2013 587.50p 589.25p 583.72p 586.50p 47706
01/03/2013 583.00p 588.00p 583.00p 587.50p 27571
28/02/2013 586.00p 589.61p 581.00p 587.00p 55872
27/02/2013 585.00p 586.50p 581.00p 581.00p 34367
26/02/2013 581.50p 588.00p 579.00p 585.00p 43341
25/02/2013 580.50p 588.00p 580.19p 588.00p 66962
22/02/2013 579.00p 583.50p 573.00p 582.00p 48994
21/02/2013 581.00p 585.00p 573.00p 573.00p 83546
20/02/2013 580.00p 587.00p 578.72p 583.50p 115811
19/02/2013 566.50p 579.54p 566.00p 579.50p 121562
18/02/2013 554.50p 572.34p 551.30p 571.50p 101004
15/02/2013 543.50p 554.00p 543.50p 554.00p 179647
14/02/2013 545.50p 547.00p 542.50p 544.00p 69000
13/02/2013 541.50p 547.00p 540.50p 547.00p 309042
12/02/2013 544.00p 545.00p 542.10p 543.50p 82963
11/02/2013 542.00p 545.00p 537.25p 545.00p 357917
08/02/2013 542.50p 544.00p 536.51p 544.00p 474839
07/02/2013 540.50p 541.50p 537.50p 538.50p 71540
06/02/2013 540.00p 540.00p 537.00p 538.00p 55448
05/02/2013 539.50p 539.50p 536.00p 536.00p 38452
04/02/2013 541.50p 541.50p 536.75p 539.50p 54580
01/02/2013 540.00p 540.00p 535.41p 540.00p 46348
31/01/2013 537.00p 540.00p 536.24p 540.00p 31175
30/01/2013 540.00p 540.50p 535.00p 535.00p 63535
29/01/2013 538.00p 540.50p 537.01p 540.00p 32894
28/01/2013 537.50p 541.40p 537.50p 539.50p 57636
25/01/2013 541.50p 541.50p 538.40p 540.50p 46377
24/01/2013 540.00p 540.50p 536.00p 536.00p 45642
23/01/2013 539.50p 542.12p 537.00p 537.00p 41377
22/01/2013 540.50p 543.50p 538.22p 542.00p 45703
21/01/2013 539.00p 543.50p 537.00p 543.50p 30509
18/01/2013 541.00p 543.50p 538.00p 543.50p 39499
17/01/2013 536.00p 540.74p 534.63p 538.00p 51712
16/01/2013 535.00p 540.00p 534.50p 540.00p 33592

*Close Price adjusted for both dividends and splits