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
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
15/01/2013 538.00p 540.00p 536.00p 538.00p 43728
14/01/2013 540.50p 540.50p 536.00p 536.00p 82434
11/01/2013 539.50p 541.00p 537.00p 537.00p 74595
10/01/2013 537.50p 541.00p 532.00p 539.00p 98199
09/01/2013 527.50p 538.50p 527.50p 536.00p 88614
08/01/2013 526.00p 530.00p 526.00p 530.00p 67778
07/01/2013 526.00p 530.00p 523.00p 530.00p 72923
04/01/2013 525.50p 527.00p 521.25p 527.00p 48908
03/01/2013 524.00p 524.50p 519.00p 522.00p 40639
02/01/2013 520.00p 524.00p 516.76p 524.00p 66752
31/12/2012 515.00p 515.00p 512.76p 513.00p 11544
28/12/2012 515.00p 515.00p 513.00p 515.00p 13464
27/12/2012 512.00p 515.00p 509.38p 515.00p 25940
24/12/2012 511.50p 513.00p 507.00p 513.00p 12426
21/12/2012 506.50p 514.50p 506.50p 514.50p 92033
20/12/2012 508.00p 512.00p 506.50p 512.00p 82852
19/12/2012 503.00p 508.00p 502.00p 507.00p 58993
18/12/2012 504.00p 506.68p 500.45p 505.00p 69010
17/12/2012 502.00p 505.07p 499.10p 499.10p 28218
14/12/2012 504.00p 506.50p 503.00p 503.00p 15947
13/12/2012 503.50p 505.00p 501.38p 503.00p 55740
12/12/2012 498.70p 503.50p 498.31p 501.50p 31822
11/12/2012 498.10p 502.50p 498.00p 501.00p 60434
10/12/2012 503.50p 503.50p 497.00p 497.00p 35543
07/12/2012 501.00p 504.50p 500.22p 503.50p 31042
06/12/2012 504.50p 504.50p 500.50p 503.00p 27798
05/12/2012 502.50p 503.00p 498.10p 501.00p 73800
04/12/2012 499.40p 500.46p 498.10p 500.00p 89993
03/12/2012 502.00p 502.00p 497.00p 497.00p 86727
30/11/2012 499.50p 501.75p 498.00p 500.00p 59759
29/11/2012 499.00p 501.50p 496.41p 500.00p 101182
28/11/2012 497.00p 500.49p 495.71p 498.70p 69719
27/11/2012 502.00p 502.90p 497.11p 499.80p 38624
26/11/2012 502.00p 502.16p 499.40p 499.70p 67167
23/11/2012 504.00p 504.00p 499.00p 499.00p 59339
22/11/2012 503.50p 504.00p 500.00p 500.00p 17929
21/11/2012 503.00p 503.50p 501.00p 503.50p 40624
20/11/2012 503.00p 504.00p 501.24p 503.00p 69916
19/11/2012 503.50p 503.50p 501.50p 502.50p 29173
16/11/2012 504.00p 504.00p 500.00p 500.00p 25815
15/11/2012 505.00p 505.00p 501.00p 501.00p 40015
14/11/2012 507.00p 507.00p 503.00p 503.50p 34379
13/11/2012 507.50p 508.00p 505.00p 508.00p 27349
12/11/2012 512.00p 512.00p 507.00p 507.00p 48200
09/11/2012 514.50p 515.00p 509.00p 509.00p 37166
08/11/2012 512.50p 515.00p 510.00p 510.00p 62653
07/11/2012 515.50p 515.50p 509.80p 512.50p 24327
06/11/2012 514.00p 514.00p 511.00p 514.00p 47021
05/11/2012 512.50p 515.38p 511.00p 511.00p 68207
02/11/2012 516.00p 519.50p 514.50p 514.50p 28347
01/11/2012 516.00p 519.00p 515.00p 517.00p 56618
31/10/2012 517.50p 517.50p 514.50p 516.00p 25148
30/10/2012 517.00p 517.89p 513.00p 513.00p 35250
29/10/2012 516.00p 517.42p 513.50p 515.50p 18575
26/10/2012 519.00p 521.50p 515.50p 516.25p 55753
25/10/2012 515.50p 522.00p 515.50p 522.00p 21148
24/10/2012 515.00p 517.00p 513.50p 515.00p 44723
23/10/2012 521.00p 521.00p 513.00p 515.00p 21721
22/10/2012 522.00p 522.75p 517.00p 517.00p 134164
19/10/2012 521.00p 523.00p 519.53p 522.00p 63817
18/10/2012 525.50p 526.00p 521.70p 525.00p 176274
17/10/2012 521.50p 526.00p 518.50p 525.00p 110096
16/10/2012 520.00p 521.50p 516.50p 521.00p 87713
15/10/2012 517.50p 520.00p 515.50p 516.00p 19162
12/10/2012 520.00p 520.00p 517.00p 518.50p 32060
11/10/2012 518.00p 520.00p 518.00p 519.50p 45205
10/10/2012 521.00p 522.00p 519.00p 520.00p 33128
09/10/2012 520.00p 523.00p 520.00p 523.00p 37707
08/10/2012 524.00p 526.00p 520.75p 524.00p 37369
05/10/2012 522.50p 526.50p 521.00p 525.00p 118076
04/10/2012 523.00p 526.00p 522.00p 522.00p 35815
03/10/2012 522.00p 526.00p 518.90p 522.50p 70751
02/10/2012 517.00p 525.00p 515.00p 525.00p 46304
01/10/2012 514.50p 519.00p 511.50p 519.00p 49116
28/09/2012 514.00p 514.02p 510.51p 511.00p 98300
27/09/2012 510.50p 515.00p 510.50p 513.50p 40461
26/09/2012 515.50p 516.50p 511.80p 515.00p 67027
25/09/2012 516.50p 521.00p 516.50p 521.00p 21907
24/09/2012 515.50p 520.00p 515.50p 520.00p 74195
21/09/2012 520.00p 524.50p 519.00p 519.50p 119620
20/09/2012 520.50p 522.50p 518.00p 521.50p 67481
19/09/2012 524.00p 525.00p 521.00p 525.00p 83882
18/09/2012 523.50p 525.00p 521.00p 525.00p 105406
17/09/2012 519.00p 528.00p 516.90p 527.50p 50652
14/09/2012 509.00p 522.00p 509.00p 522.00p 89106
13/09/2012 506.00p 509.00p 503.00p 509.00p 25454
12/09/2012 504.50p 507.00p 500.50p 507.00p 64831
11/09/2012 501.00p 505.00p 498.20p 505.00p 38463
10/09/2012 497.50p 505.00p 497.40p 505.00p 38617
07/09/2012 497.40p 499.00p 493.16p 499.00p 29448
06/09/2012 494.00p 496.90p 491.50p 496.90p 50730
05/09/2012 495.00p 496.87p 492.00p 495.60p 24315
04/09/2012 493.50p 498.00p 493.50p 495.00p 34797
03/09/2012 495.80p 499.00p 493.50p 499.00p 28416
31/08/2012 492.00p 498.60p 492.00p 498.60p 33156

*Close Price adjusted for both dividends and splits