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
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
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

*Close Price adjusted for both dividends and splits