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
30/08/2012 495.50p 496.50p 492.00p 495.00p 28037
29/08/2012 492.00p 495.50p 492.00p 495.00p 23007
28/08/2012 496.40p 496.93p 491.00p 491.00p 36291
24/08/2012 494.90p 496.40p 490.23p 496.40p 14222
23/08/2012 496.50p 496.50p 491.01p 495.60p 8768
22/08/2012 496.00p 496.70p 491.00p 491.00p 68714
21/08/2012 495.00p 499.00p 492.82p 499.00p 34127
20/08/2012 496.10p 497.00p 492.42p 492.50p 33093
17/08/2012 495.50p 495.50p 492.51p 493.00p 48199
16/08/2012 493.00p 493.58p 492.00p 492.00p 38306
15/08/2012 495.00p 495.00p 491.71p 494.60p 41859
14/08/2012 494.90p 495.00p 491.50p 495.00p 39396
13/08/2012 491.50p 494.00p 491.00p 491.00p 22853
10/08/2012 491.50p 496.46p 491.50p 492.00p 48159
09/08/2012 493.00p 496.00p 491.00p 491.50p 58075
08/08/2012 495.00p 495.00p 491.50p 495.00p 38381
07/08/2012 493.00p 495.48p 492.50p 492.50p 25237
06/08/2012 494.50p 496.74p 492.51p 494.70p 81009
03/08/2012 494.50p 496.35p 489.90p 492.00p 110545
02/08/2012 496.00p 496.00p 488.36p 494.50p 49829
01/08/2012 493.00p 494.45p 492.25p 493.90p 42736
31/07/2012 493.50p 496.05p 490.00p 490.00p 49313
30/07/2012 495.00p 495.74p 492.50p 492.50p 51071
27/07/2012 492.00p 494.90p 490.00p 490.00p 80501
26/07/2012 487.20p 492.00p 487.20p 491.90p 49952
25/07/2012 488.00p 491.30p 487.20p 487.20p 62361
24/07/2012 494.90p 494.90p 488.50p 488.50p 54323
23/07/2012 498.00p 500.50p 489.40p 489.40p 64177
20/07/2012 506.00p 506.00p 500.50p 501.00p 35879
19/07/2012 498.00p 506.00p 498.00p 505.00p 179371
18/07/2012 498.50p 500.00p 497.50p 497.50p 17837
17/07/2012 503.00p 503.00p 498.50p 498.50p 36642
16/07/2012 502.50p 504.00p 496.68p 500.00p 43348
13/07/2012 500.00p 505.00p 497.21p 505.00p 22321
12/07/2012 498.60p 502.00p 496.50p 502.00p 66829
11/07/2012 499.50p 501.50p 496.44p 500.00p 40994
10/07/2012 500.00p 502.50p 496.91p 501.50p 51222
09/07/2012 498.00p 503.00p 495.00p 500.50p 57907
06/07/2012 494.60p 500.50p 494.50p 500.50p 37244
05/07/2012 499.00p 501.00p 496.50p 501.00p 44015
04/07/2012 495.50p 499.90p 494.00p 499.90p 44171
03/07/2012 486.70p 496.70p 486.70p 496.70p 127921
02/07/2012 475.00p 490.90p 475.00p 490.90p 79053
29/06/2012 473.50p 478.90p 472.46p 478.90p 41212
28/06/2012 472.40p 472.78p 467.10p 472.50p 36492
27/06/2012 463.60p 473.00p 463.60p 473.00p 36115
26/06/2012 466.00p 468.00p 463.50p 468.00p 36340
25/06/2012 464.30p 468.00p 463.50p 468.00p 53341
22/06/2012 468.00p 468.44p 465.50p 466.00p 44379
21/06/2012 468.30p 471.90p 467.80p 471.90p 48129
20/06/2012 462.00p 468.80p 462.00p 468.80p 61037
19/06/2012 462.00p 466.40p 462.00p 465.80p 60147
18/06/2012 466.10p 466.20p 459.50p 459.50p 81019
15/06/2012 463.50p 467.55p 459.19p 459.30p 180486
14/06/2012 465.00p 466.28p 461.00p 461.00p 37089
13/06/2012 465.50p 468.70p 462.10p 465.00p 22174
12/06/2012 473.40p 473.40p 462.00p 462.00p 94672
11/06/2012 475.00p 481.22p 467.50p 467.50p 40843
08/06/2012 477.70p 477.70p 471.10p 473.00p 101558
07/06/2012 471.00p 477.46p 471.00p 475.90p 54316
06/06/2012 464.00p 472.80p 464.00p 471.10p 114593
01/06/2012 469.50p 473.00p 465.50p 466.00p 43931
31/05/2012 471.90p 472.90p 468.90p 469.00p 17552
30/05/2012 467.50p 471.50p 465.60p 467.10p 27705
29/05/2012 471.00p 472.00p 465.60p 472.00p 57642
28/05/2012 471.00p 471.90p 467.20p 468.50p 20391
25/05/2012 469.90p 469.90p 464.00p 468.50p 74056
24/05/2012 462.00p 470.00p 459.70p 470.00p 117975
23/05/2012 462.30p 465.44p 455.00p 458.00p 107619
22/05/2012 474.00p 476.61p 463.10p 466.00p 113869
21/05/2012 474.00p 479.90p 471.80p 471.80p 52848
18/05/2012 477.00p 478.50p 472.00p 474.10p 73041
17/05/2012 484.20p 485.00p 478.30p 478.50p 103198
16/05/2012 482.50p 486.00p 479.52p 482.00p 84155
15/05/2012 494.00p 494.40p 486.80p 486.90p 81093
14/05/2012 496.70p 496.70p 490.20p 493.50p 93964
11/05/2012 491.80p 499.90p 491.80p 499.90p 65298
10/05/2012 493.50p 495.90p 489.80p 494.90p 88295
09/05/2012 495.60p 499.40p 489.20p 491.00p 87484
08/05/2012 506.50p 509.96p 494.40p 494.40p 64618
04/05/2012 513.00p 516.00p 506.00p 507.00p 151017
03/05/2012 516.50p 516.99p 513.00p 513.00p 54731
02/05/2012 514.00p 515.00p 511.75p 514.00p 99934
01/05/2012 511.00p 516.67p 511.00p 513.00p 124348
30/04/2012 515.50p 518.00p 512.00p 512.00p 35214
27/04/2012 514.00p 518.00p 510.25p 517.50p 31326
26/04/2012 515.00p 515.34p 508.65p 509.50p 50163
25/04/2012 509.00p 516.50p 509.00p 509.50p 52871
24/04/2012 508.50p 512.50p 507.00p 507.00p 27663
23/04/2012 514.50p 514.99p 505.50p 505.50p 68321
20/04/2012 514.00p 518.00p 514.00p 516.00p 99178
19/04/2012 515.00p 518.00p 514.50p 514.50p 42623
18/04/2012 516.50p 518.00p 514.50p 517.00p 24428
17/04/2012 509.50p 515.00p 509.50p 515.00p 33116
16/04/2012 509.00p 515.00p 509.00p 510.00p 67804
13/04/2012 511.00p 514.97p 511.00p 513.50p 37806
12/04/2012 511.00p 515.00p 507.00p 515.00p 45824
11/04/2012 506.50p 512.00p 505.50p 512.00p 82025
10/04/2012 517.00p 517.00p 507.00p 507.00p 55834
05/04/2012 515.50p 518.94p 512.00p 515.00p 60091
04/04/2012 524.00p 524.00p 513.00p 515.00p 109718
03/04/2012 526.50p 527.00p 521.50p 522.50p 152398
02/04/2012 523.00p 527.33p 523.00p 523.00p 82732
30/03/2012 527.50p 527.50p 521.50p 521.50p 70989
29/03/2012 523.00p 525.72p 520.50p 520.50p 57835
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

*Close Price adjusted for both dividends and splits