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
28/03/2012 525.00p 527.06p 522.50p 523.00p 96988
27/03/2012 526.00p 526.50p 523.01p 523.50p 124955
26/03/2012 525.00p 525.50p 522.00p 522.00p 94223
23/03/2012 522.50p 523.93p 518.50p 519.00p 118337
22/03/2012 522.00p 524.00p 519.51p 521.00p 39288
21/03/2012 523.00p 526.50p 522.00p 522.00p 78372
20/03/2012 526.00p 526.00p 519.00p 520.00p 98965
19/03/2012 525.00p 526.50p 522.88p 525.50p 91174
16/03/2012 523.50p 525.00p 522.00p 525.00p 198939
15/03/2012 528.50p 528.50p 523.00p 523.00p 109087
14/03/2012 528.00p 529.00p 525.00p 525.00p 148319
13/03/2012 515.00p 525.00p 512.00p 524.50p 96981
12/03/2012 511.50p 516.60p 511.50p 514.50p 66223
09/03/2012 511.00p 516.50p 510.50p 514.00p 155209
08/03/2012 515.00p 516.00p 510.50p 510.50p 84149
07/03/2012 509.00p 513.00p 506.98p 512.50p 87407
06/03/2012 517.00p 519.00p 505.36p 507.00p 89117
05/03/2012 520.50p 524.00p 517.00p 517.00p 36893
02/03/2012 523.00p 526.00p 520.50p 520.50p 61447
01/03/2012 523.50p 525.50p 522.50p 523.50p 34092
29/02/2012 524.00p 526.00p 521.00p 524.00p 97261
28/02/2012 524.00p 524.00p 520.50p 524.00p 99360
27/02/2012 524.50p 525.62p 519.50p 522.00p 41769
24/02/2012 522.00p 525.00p 522.00p 525.00p 118210
23/02/2012 520.00p 524.00p 520.00p 523.00p 181722
22/02/2012 522.00p 525.00p 520.00p 525.00p 227285
21/02/2012 516.00p 522.00p 514.61p 522.00p 131475
20/02/2012 516.50p 519.12p 512.50p 518.00p 74976
17/02/2012 510.50p 512.50p 507.50p 512.50p 52522
16/02/2012 504.50p 508.50p 503.00p 508.50p 55894
15/02/2012 510.00p 512.00p 508.00p 512.00p 81996
14/02/2012 508.50p 510.01p 505.22p 509.00p 67820
13/02/2012 506.00p 508.50p 503.44p 508.00p 44716
10/02/2012 505.00p 506.50p 501.50p 506.00p 88832
09/02/2012 503.50p 508.00p 501.01p 507.50p 78996
08/02/2012 497.90p 504.00p 496.70p 504.00p 102660
07/02/2012 498.40p 503.00p 497.38p 503.00p 45480
06/02/2012 494.40p 503.50p 493.91p 503.50p 45905
03/02/2012 486.30p 498.60p 486.20p 497.70p 121501
02/02/2012 489.60p 490.00p 488.00p 488.90p 64035
01/02/2012 476.70p 490.60p 476.70p 490.60p 96943
31/01/2012 480.50p 485.00p 475.00p 475.00p 119622
30/01/2012 482.00p 484.00p 478.06p 481.00p 61842
27/01/2012 485.00p 485.00p 480.20p 480.20p 71591
26/01/2012 477.50p 486.50p 477.50p 482.70p 72591
25/01/2012 478.00p 484.00p 476.40p 478.00p 81729
24/01/2012 479.70p 483.90p 479.10p 480.00p 66111
23/01/2012 485.40p 486.20p 481.00p 481.40p 58507
20/01/2012 483.90p 487.70p 479.00p 483.80p 101921
19/01/2012 472.80p 486.50p 472.80p 483.40p 119090
18/01/2012 470.80p 477.50p 470.80p 474.00p 50798
17/01/2012 477.30p 477.30p 471.20p 476.30p 42366
16/01/2012 470.00p 472.31p 470.00p 471.40p 18543
13/01/2012 470.90p 474.60p 470.00p 470.00p 33132
12/01/2012 465.40p 474.20p 465.40p 474.20p 41427
11/01/2012 465.30p 470.50p 464.67p 470.50p 51487
10/01/2012 467.00p 471.10p 466.00p 469.00p 64971
09/01/2012 463.30p 466.65p 463.00p 463.00p 28270
06/01/2012 462.90p 469.90p 461.60p 466.00p 122679
05/01/2012 469.00p 469.00p 460.70p 464.10p 78974
04/01/2012 465.00p 466.10p 462.75p 464.00p 60534
03/01/2012 456.00p 466.00p 456.00p 466.00p 48265
30/12/2011 454.80p 457.35p 453.00p 455.00p 27508
29/12/2011 449.00p 455.40p 449.00p 454.00p 125371
28/12/2011 450.70p 453.00p 446.25p 453.00p 44511
23/12/2011 450.50p 454.40p 445.62p 450.80p 14788
22/12/2011 448.00p 450.00p 447.00p 449.10p 59987
21/12/2011 446.00p 448.40p 444.00p 444.00p 37552
20/12/2011 442.50p 445.00p 436.30p 445.00p 37262
19/12/2011 440.40p 443.45p 437.00p 440.00p 46920
16/12/2011 441.70p 446.00p 437.98p 446.00p 213737
15/12/2011 437.60p 440.40p 435.60p 440.00p 65256
14/12/2011 441.50p 442.60p 435.73p 438.10p 75916
13/12/2011 439.20p 443.00p 435.30p 435.30p 73033
12/12/2011 442.00p 445.95p 437.00p 437.00p 360072
09/12/2011 445.90p 450.80p 442.91p 445.70p 123973
08/12/2011 454.50p 454.50p 445.00p 445.00p 17845
07/12/2011 453.00p 460.80p 449.00p 453.50p 118627
06/12/2011 457.50p 461.20p 454.23p 456.00p 49752
05/12/2011 459.80p 464.99p 456.40p 461.50p 36525
02/12/2011 460.00p 463.00p 455.10p 456.00p 73174
01/12/2011 466.00p 466.00p 454.00p 454.00p 176522
30/11/2011 442.10p 462.00p 441.00p 462.00p 61587
29/11/2011 441.00p 448.20p 441.00p 445.50p 30936
28/11/2011 435.50p 440.50p 431.00p 438.00p 74880
25/11/2011 438.30p 438.30p 429.00p 430.20p 129050
24/11/2011 436.10p 440.00p 435.00p 435.00p 31899
23/11/2011 440.00p 440.00p 435.20p 438.80p 64618
22/11/2011 446.90p 446.90p 438.30p 438.50p 45929
21/11/2011 445.10p 445.10p 439.60p 442.90p 48943
18/11/2011 450.00p 450.00p 445.00p 450.00p 17950
17/11/2011 448.10p 452.51p 445.80p 452.00p 48672
16/11/2011 449.00p 454.00p 446.65p 454.00p 25001
15/11/2011 455.00p 458.75p 449.05p 450.00p 61538
14/11/2011 459.50p 460.00p 454.20p 456.40p 53088
11/11/2011 452.90p 455.90p 447.65p 452.40p 29248
10/11/2011 447.10p 453.70p 446.00p 446.00p 30204
09/11/2011 467.00p 467.00p 452.00p 456.40p 118378
08/11/2011 457.00p 462.00p 457.00p 460.50p 83138
07/11/2011 457.10p 461.01p 457.00p 457.80p 64406
04/11/2011 461.80p 466.00p 457.10p 466.00p 19600
03/11/2011 447.00p 461.40p 441.80p 461.40p 77097
02/11/2011 459.90p 460.00p 450.00p 453.10p 108419
01/11/2011 462.00p 464.90p 451.25p 452.50p 77701
31/10/2011 476.50p 476.90p 468.00p 468.00p 48253
28/10/2011 477.00p 477.00p 470.10p 474.00p 26189
27/10/2011 474.00p 475.00p 469.10p 475.00p 54930
26/10/2011 462.10p 467.90p 462.00p 465.00p 284199
25/10/2011 467.20p 469.90p 464.69p 469.00p 64804
24/10/2011 457.10p 465.50p 457.10p 465.50p 26309
21/10/2011 462.00p 463.00p 456.50p 457.10p 36640
20/10/2011 461.30p 462.50p 456.10p 458.60p 7131
19/10/2011 464.00p 467.20p 461.50p 467.20p 30382
18/10/2011 458.00p 465.00p 455.80p 465.00p 13769
17/10/2011 464.40p 466.99p 458.00p 458.00p 72829
14/10/2011 456.50p 464.00p 456.50p 464.00p 77448
13/10/2011 459.00p 459.00p 452.00p 459.00p 46933
12/10/2011 449.00p 459.00p 446.30p 459.00p 52290
11/10/2011 446.60p 449.00p 441.63p 449.00p 39403
10/10/2011 440.50p 447.00p 438.72p 447.00p 46283
07/10/2011 440.00p 441.80p 434.10p 439.00p 66014
06/10/2011 436.00p 441.50p 430.00p 434.00p 53796
05/10/2011 429.90p 430.00p 425.00p 425.00p 69039
04/10/2011 428.00p 434.80p 419.00p 419.00p 70446
03/10/2011 431.60p 437.31p 430.10p 434.10p 82395
30/09/2011 448.50p 452.00p 437.00p 439.00p 83717
29/09/2011 455.00p 455.00p 448.50p 448.50p 17140
28/09/2011 451.50p 453.00p 449.50p 453.00p 26546
27/09/2011 446.40p 452.00p 444.10p 450.00p 97673
26/09/2011 436.90p 446.00p 428.45p 446.00p 64497
23/09/2011 435.10p 442.30p 432.00p 439.00p 181668
22/09/2011 440.20p 442.50p 433.60p 438.00p 42699
21/09/2011 449.50p 452.00p 445.10p 445.70p 63985
20/09/2011 445.00p 454.00p 444.60p 454.00p 48277
19/09/2011 449.90p 449.90p 443.00p 443.00p 43564
16/09/2011 444.00p 453.70p 444.00p 453.70p 83125
15/09/2011 440.60p 448.90p 439.00p 442.00p 71409
14/09/2011 433.00p 439.20p 427.00p 439.20p 54460
13/09/2011 435.00p 435.00p 426.60p 430.00p 92879
12/09/2011 435.00p 435.00p 429.00p 432.50p 65196
09/09/2011 444.00p 450.32p 437.00p 437.00p 53358
08/09/2011 453.80p 454.00p 446.50p 446.50p 68503
07/09/2011 450.00p 454.00p 444.10p 450.65p 59404
06/09/2011 443.50p 447.50p 439.80p 446.20p 40782
05/09/2011 447.00p 452.14p 440.00p 440.00p 59532
02/09/2011 460.10p 461.00p 452.00p 453.60p 58375
01/09/2011 454.50p 463.00p 454.50p 462.30p 45738
31/08/2011 457.40p 459.40p 455.08p 458.00p 70032
30/08/2011 454.70p 457.80p 450.00p 450.00p 58469
26/08/2011 456.90p 456.90p 447.00p 452.90p 29652
25/08/2011 455.20p 460.00p 455.00p 455.00p 57872
24/08/2011 453.50p 457.00p 449.40p 457.00p 68153
23/08/2011 453.60p 454.00p 445.90p 452.00p 53358
22/08/2011 445.10p 452.50p 440.60p 452.50p 61874
19/08/2011 444.00p 451.00p 440.10p 447.70p 114758
18/08/2011 470.10p 474.00p 448.70p 454.20p 140021
17/08/2011 468.00p 473.69p 466.10p 472.30p 14555
16/08/2011 473.50p 473.75p 468.10p 469.00p 53025
15/08/2011 470.90p 474.80p 465.00p 474.40p 75373
12/08/2011 458.00p 464.50p 454.00p 464.50p 219771
11/08/2011 459.10p 463.00p 453.50p 460.00p 107069
10/08/2011 455.50p 460.00p 451.50p 451.50p 211875
09/08/2011 435.70p 450.70p 423.00p 450.70p 162495
08/08/2011 455.00p 458.00p 439.00p 440.00p 162668
05/08/2011 484.40p 489.40p 448.50p 460.00p 172582
04/08/2011 497.30p 501.46p 486.00p 489.40p 70622
03/08/2011 507.50p 510.00p 494.50p 495.60p 60811
02/08/2011 514.50p 518.90p 510.00p 510.00p 54276
01/08/2011 519.00p 519.50p 513.50p 515.00p 81818
29/07/2011 511.00p 512.90p 506.50p 510.00p 35861
28/07/2011 514.00p 515.00p 508.00p 515.00p 58285
27/07/2011 522.00p 522.17p 517.00p 517.00p 53679
26/07/2011 525.00p 525.00p 520.50p 521.00p 49975
25/07/2011 520.00p 525.00p 520.00p 521.00p 75177
22/07/2011 520.00p 526.90p 520.00p 522.00p 56245
21/07/2011 523.00p 527.00p 520.00p 520.00p 432571
20/07/2011 528.00p 528.00p 523.50p 527.00p 30777
19/07/2011 521.00p 526.09p 521.00p 523.00p 44730
18/07/2011 523.00p 526.00p 521.50p 521.50p 47601
15/07/2011 525.00p 531.50p 524.50p 525.50p 66916
14/07/2011 530.00p 530.75p 526.00p 527.00p 50800
13/07/2011 533.50p 538.59p 531.50p 531.50p 65504
12/07/2011 540.00p 540.10p 533.50p 538.00p 145800
11/07/2011 545.50p 548.24p 541.00p 541.00p 62421
08/07/2011 548.00p 550.00p 543.00p 543.00p 82540
07/07/2011 538.00p 547.25p 538.00p 545.50p 103736
06/07/2011 535.00p 540.20p 535.00p 539.00p 60055
05/07/2011 536.50p 540.50p 534.50p 539.00p 58298
04/07/2011 530.50p 536.60p 528.21p 531.50p 113663
01/07/2011 530.50p 533.00p 527.00p 532.00p 50327
30/06/2011 524.50p 529.00p 521.50p 528.50p 67712
29/06/2011 520.50p 525.00p 519.50p 525.00p 26542
28/06/2011 521.00p 523.00p 518.00p 518.00p 38746
27/06/2011 518.00p 522.50p 518.00p 522.50p 23423
24/06/2011 517.00p 521.50p 515.50p 520.50p 55907
23/06/2011 518.00p 521.55p 512.50p 513.00p 79677
22/06/2011 522.00p 527.00p 521.22p 523.00p 54515
21/06/2011 524.00p 524.00p 519.10p 523.50p 497971
20/06/2011 522.50p 522.50p 518.00p 522.00p 393740
17/06/2011 524.00p 525.00p 515.00p 522.00p 170737

*Close Price adjusted for both dividends and splits