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
31/08/2010 381.00p 387.50p 381.00p 384.75p 10340
27/08/2010 385.50p 386.50p 382.50p 383.50p 33034
26/08/2010 384.50p 388.30p 382.01p 385.50p 10675
25/08/2010 383.00p 386.55p 382.00p 384.50p 8406
24/08/2010 392.50p 392.50p 385.25p 387.00p 10138
23/08/2010 393.00p 393.00p 389.00p 392.50p 43303
20/08/2010 389.50p 391.25p 388.00p 388.50p 8579
19/08/2010 394.75p 395.50p 388.50p 389.50p 37403
18/08/2010 390.50p 393.00p 388.50p 390.50p 54152
17/08/2010 392.00p 395.00p 388.40p 390.50p 629666
16/08/2010 390.00p 395.00p 390.00p 393.75p 28227
13/08/2010 388.25p 394.95p 388.25p 390.00p 36734
12/08/2010 393.50p 393.50p 387.82p 391.50p 15436
11/08/2010 392.00p 395.00p 390.58p 393.50p 43064
10/08/2010 392.50p 394.00p 392.50p 393.75p 25604
09/08/2010 393.75p 396.00p 391.36p 394.50p 620911
06/08/2010 394.25p 395.00p 390.00p 391.00p 34925
05/08/2010 394.75p 395.00p 393.00p 394.00p 342832
04/08/2010 392.00p 394.00p 391.00p 393.50p 95707
03/08/2010 395.00p 396.25p 394.00p 394.50p 587830
02/08/2010 393.75p 395.25p 392.75p 393.25p 202963
30/07/2010 391.75p 392.00p 390.25p 391.75p 95085
29/07/2010 392.75p 392.75p 391.50p 391.75p 598981
28/07/2010 392.00p 393.00p 390.75p 391.50p 120505
27/07/2010 388.00p 391.75p 384.50p 391.75p 350581
26/07/2010 384.50p 386.50p 382.75p 385.50p 104781
23/07/2010 378.00p 385.00p 374.10p 382.00p 359207
22/07/2010 372.25p 375.50p 371.25p 375.50p 621559
21/07/2010 373.50p 373.50p 371.25p 371.25p 18708
20/07/2010 370.50p 373.31p 369.00p 370.00p 256847
19/07/2010 370.00p 373.50p 367.50p 371.50p 141882
16/07/2010 369.00p 373.00p 368.12p 369.00p 591308
15/07/2010 368.00p 371.50p 367.50p 369.00p 37544
14/07/2010 370.75p 371.60p 368.25p 370.00p 22315
13/07/2010 367.75p 369.00p 366.00p 368.50p 484567
12/07/2010 366.25p 368.00p 364.50p 365.00p 15428
09/07/2010 363.00p 366.50p 363.00p 366.00p 1056411
08/07/2010 360.00p 363.63p 358.50p 362.75p 59077
07/07/2010 355.00p 358.00p 355.00p 358.00p 200651
06/07/2010 354.50p 360.50p 353.25p 360.50p 58871
05/07/2010 353.00p 354.00p 352.04p 352.50p 233687
02/07/2010 352.25p 355.00p 352.25p 355.00p 83926
01/07/2010 352.25p 354.00p 351.00p 352.75p 47297
30/06/2010 355.00p 358.00p 354.75p 358.00p 58313
29/06/2010 358.00p 358.49p 354.00p 354.50p 25471
28/06/2010 358.50p 359.50p 358.00p 359.25p 50941
25/06/2010 360.00p 360.50p 359.00p 359.00p 10982
24/06/2010 361.25p 361.25p 358.50p 359.25p 47732
23/06/2010 361.75p 362.00p 359.00p 359.50p 23925
22/06/2010 360.00p 362.00p 359.00p 360.00p 106222
21/06/2010 360.25p 362.75p 359.50p 362.00p 77707
18/06/2010 356.25p 360.00p 356.25p 360.00p 349454
17/06/2010 356.25p 359.99p 356.25p 357.00p 72491
16/06/2010 358.25p 361.50p 356.00p 359.00p 58573
15/06/2010 355.50p 358.50p 355.50p 358.00p 63696
14/06/2010 358.50p 360.00p 357.00p 358.50p 46407
11/06/2010 355.00p 358.00p 354.25p 358.00p 65885
10/06/2010 352.25p 356.25p 352.00p 354.00p 35634
09/06/2010 352.25p 355.75p 350.50p 355.50p 19719
08/06/2010 353.00p 354.00p 350.00p 350.50p 44480
07/06/2010 357.50p 358.25p 355.00p 356.00p 30049
04/06/2010 364.00p 364.00p 356.25p 356.75p 42367
03/06/2010 360.75p 362.25p 358.00p 362.00p 6650
02/06/2010 354.50p 360.00p 354.50p 360.00p 13150
01/06/2010 354.75p 358.00p 352.50p 358.00p 16204
28/05/2010 353.00p 358.00p 352.00p 357.50p 71480
27/05/2010 352.50p 352.50p 350.35p 351.00p 41408
26/05/2010 352.25p 352.90p 349.75p 349.75p 44295
25/05/2010 356.00p 356.00p 350.00p 350.50p 46483
24/05/2010 360.00p 363.00p 358.75p 359.75p 25732
21/05/2010 360.50p 363.50p 360.50p 363.50p 20972
20/05/2010 370.00p 375.75p 365.00p 365.00p 26223
19/05/2010 371.00p 372.60p 367.00p 368.50p 44507
18/05/2010 376.25p 376.25p 372.50p 372.50p 43708
17/05/2010 375.00p 375.75p 370.10p 375.25p 6582
14/05/2010 377.00p 377.50p 373.00p 374.00p 82549
13/05/2010 377.00p 379.75p 376.00p 377.50p 38754
12/05/2010 375.00p 377.00p 373.25p 377.00p 33207
11/05/2010 374.00p 375.00p 370.50p 370.50p 23587
10/05/2010 375.00p 377.75p 364.00p 375.50p 55147
07/05/2010 361.25p 368.25p 360.00p 368.25p 16418
06/05/2010 376.75p 376.75p 371.00p 373.00p 101375
05/05/2010 375.75p 377.00p 372.26p 375.00p 29894
04/05/2010 380.00p 383.75p 374.38p 376.00p 36432
30/04/2010 380.75p 383.75p 379.25p 381.50p 17179
29/04/2010 377.25p 380.90p 377.25p 379.75p 29253
28/04/2010 377.00p 378.00p 376.10p 377.25p 51490
27/04/2010 381.00p 382.00p 375.00p 376.00p 93783
26/04/2010 381.25p 383.75p 380.75p 382.00p 488949
23/04/2010 373.00p 381.75p 373.00p 381.00p 488815
22/04/2010 374.75p 374.75p 372.50p 372.75p 54181
21/04/2010 375.00p 375.00p 374.25p 374.50p 54082
20/04/2010 374.50p 375.00p 373.00p 374.75p 77736
19/04/2010 373.50p 375.00p 373.00p 375.00p 30963
16/04/2010 374.25p 374.75p 373.00p 373.00p 151847
15/04/2010 375.00p 375.00p 374.00p 374.75p 40762
14/04/2010 374.00p 375.00p 373.75p 375.00p 77072
13/04/2010 375.00p 375.00p 373.50p 374.25p 35707
12/04/2010 374.00p 375.00p 373.35p 374.00p 25606
09/04/2010 374.00p 375.00p 373.75p 374.50p 55719
08/04/2010 374.00p 374.00p 372.25p 373.25p 30689
07/04/2010 371.75p 373.75p 371.50p 372.00p 45958
06/04/2010 371.25p 373.00p 371.00p 372.50p 10932
01/04/2010 373.75p 373.75p 368.00p 371.50p 132140
31/03/2010 369.00p 373.50p 368.00p 370.00p 42757
30/03/2010 371.50p 373.38p 369.25p 371.25p 41497
29/03/2010 372.00p 374.00p 368.50p 373.00p 24960
26/03/2010 364.25p 369.75p 364.25p 368.50p 82432
25/03/2010 365.00p 365.00p 361.85p 365.00p 85071
24/03/2010 363.00p 368.74p 357.25p 357.25p 100593
23/03/2010 365.00p 367.25p 360.00p 362.00p 79772
22/03/2010 368.00p 373.50p 361.00p 367.50p 31776
19/03/2010 367.00p 373.50p 367.00p 373.50p 19717
18/03/2010 369.00p 373.00p 366.00p 372.00p 93436
17/03/2010 369.00p 374.00p 369.00p 369.00p 45488
16/03/2010 372.00p 375.90p 365.00p 365.00p 63437
15/03/2010 371.00p 375.00p 371.00p 374.75p 10270
12/03/2010 373.00p 374.00p 369.75p 369.75p 63275
11/03/2010 373.00p 375.90p 370.00p 371.50p 37750
10/03/2010 366.00p 375.00p 365.36p 375.00p 40450
09/03/2010 364.50p 364.50p 361.01p 364.50p 31530
08/03/2010 360.00p 362.00p 357.51p 361.50p 32724
05/03/2010 355.00p 357.99p 354.01p 356.50p 91527
04/03/2010 355.00p 356.00p 353.00p 353.50p 73122
03/03/2010 355.00p 355.00p 354.00p 354.00p 12294
02/03/2010 353.00p 355.65p 350.00p 354.50p 19606
01/03/2010 348.50p 356.00p 348.50p 354.00p 29331
26/02/2010 346.00p 350.00p 346.00p 348.50p 31187
25/02/2010 349.00p 349.00p 345.00p 346.25p 15968
24/02/2010 349.00p 353.68p 349.00p 350.00p 18462
23/02/2010 349.00p 353.50p 349.00p 353.50p 95431
22/02/2010 343.50p 350.00p 343.50p 350.00p 30016
19/02/2010 342.00p 343.90p 342.00p 343.00p 9480
18/02/2010 340.00p 342.90p 340.00p 342.00p 18394
17/02/2010 335.00p 339.00p 335.00p 338.50p 22323
16/02/2010 332.50p 337.00p 332.00p 337.00p 23295
15/02/2010 331.00p 334.00p 330.00p 332.25p 54031
12/02/2010 332.00p 332.00p 327.50p 331.25p 111897
11/02/2010 331.00p 332.00p 329.00p 330.50p 56000
10/02/2010 329.00p 331.40p 327.75p 330.25p 18320
09/02/2010 329.00p 329.50p 329.00p 329.50p 8338
08/02/2010 332.00p 334.00p 330.25p 331.00p 22385
05/02/2010 333.00p 336.00p 328.00p 328.00p 22986
04/02/2010 339.75p 339.75p 333.00p 333.00p 18868
03/02/2010 337.00p 337.25p 334.50p 337.25p 45443
02/02/2010 335.00p 338.00p 334.00p 337.25p 532409
01/02/2010 336.00p 336.00p 333.00p 335.00p 47415
29/01/2010 336.00p 336.00p 335.00p 336.00p 30959
28/01/2010 333.50p 337.74p 331.25p 334.50p 20850
27/01/2010 330.25p 337.50p 330.10p 333.50p 12507
26/01/2010 339.00p 339.00p 330.15p 332.75p 53168
25/01/2010 335.00p 340.00p 334.00p 339.00p 35676
22/01/2010 338.00p 339.90p 334.00p 334.00p 21175
21/01/2010 346.00p 346.00p 339.00p 340.25p 91653
20/01/2010 344.00p 347.00p 341.00p 343.50p 31878
19/01/2010 344.00p 346.00p 344.00p 345.00p 21605
18/01/2010 348.00p 348.00p 341.00p 347.00p 39644
15/01/2010 343.00p 348.00p 341.00p 347.00p 26062
14/01/2010 344.00p 347.50p 340.25p 345.50p 158107
13/01/2010 346.25p 346.25p 344.01p 346.00p 3676
12/01/2010 348.00p 352.00p 344.00p 346.25p 29669
11/01/2010 351.75p 351.75p 347.00p 350.00p 15273
08/01/2010 350.00p 350.00p 344.00p 347.75p 35625
07/01/2010 346.00p 351.00p 343.00p 347.50p 10293
06/01/2010 350.00p 352.88p 346.00p 349.00p 34656
05/01/2010 340.00p 350.00p 340.00p 348.00p 68751
04/01/2010 335.00p 344.70p 335.00p 343.00p 21791
31/12/2009 340.00p 340.00p 336.40p 337.75p 15159
30/12/2009 326.00p 339.00p 326.00p 339.00p 60022
29/12/2009 323.00p 326.00p 321.50p 324.50p 3462
24/12/2009 319.50p 322.40p 317.50p 320.00p 8900
23/12/2009 318.00p 319.50p 316.50p 319.50p 26000
22/12/2009 316.00p 318.00p 312.50p 316.50p 34358
21/12/2009 302.00p 315.02p 302.00p 310.00p 91899
18/12/2009 304.00p 306.25p 297.00p 297.00p 209094
17/12/2009 306.00p 306.10p 293.00p 293.00p 174503
16/12/2009 309.75p 311.50p 300.00p 300.00p 25451
15/12/2009 310.00p 310.00p 304.25p 304.25p 62674
14/12/2009 310.00p 314.00p 309.00p 309.00p 339988
11/12/2009 312.00p 312.00p 310.00p 310.00p 29407
10/12/2009 310.00p 312.00p 310.00p 312.00p 13237
09/12/2009 310.00p 312.00p 309.00p 310.50p 29672
08/12/2009 315.00p 315.00p 309.29p 312.75p 78292
07/12/2009 312.25p 313.50p 311.00p 313.50p 75983
04/12/2009 312.25p 314.80p 311.75p 314.00p 71969
03/12/2009 313.50p 315.00p 313.25p 313.25p 109134
02/12/2009 313.00p 315.00p 313.00p 313.50p 127413
01/12/2009 316.00p 316.00p 313.00p 314.00p 93645
30/11/2009 320.00p 320.00p 312.00p 315.00p 70605
27/11/2009 318.00p 322.00p 318.00p 321.00p 27639
26/11/2009 326.00p 326.00p 321.00p 323.50p 18904
25/11/2009 330.00p 332.00p 326.00p 326.00p 37500
24/11/2009 335.00p 335.00p 331.00p 332.50p 40630
23/11/2009 331.00p 334.50p 326.80p 332.00p 29777
20/11/2009 330.00p 334.00p 329.00p 334.00p 34744
19/11/2009 333.00p 338.00p 331.00p 331.50p 37586
18/11/2009 336.00p 339.00p 330.00p 330.00p 20118
17/11/2009 335.00p 339.50p 334.20p 336.00p 480878
16/11/2009 333.00p 339.30p 333.00p 337.50p 12917
13/11/2009 330.00p 335.80p 330.00p 333.00p 7524

*Close Price adjusted for both dividends and splits