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
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
12/11/2009 332.00p 335.00p 330.00p 333.00p 14875
11/11/2009 329.00p 334.59p 328.60p 332.00p 20655
10/11/2009 330.00p 330.00p 325.00p 325.00p 36548
09/11/2009 322.00p 324.00p 321.00p 324.00p 66035
06/11/2009 322.00p 322.50p 321.00p 322.50p 19610
05/11/2009 322.00p 325.00p 322.00p 325.00p 17034
04/11/2009 324.50p 327.00p 324.00p 324.00p 14148
03/11/2009 324.00p 326.00p 317.00p 323.00p 32228
02/11/2009 325.50p 325.50p 325.00p 325.00p 148950
30/10/2009 328.00p 328.00p 321.00p 321.00p 51947
29/10/2009 330.00p 330.00p 328.00p 328.00p 34614
28/10/2009 338.00p 340.00p 330.00p 330.00p 63496
27/10/2009 339.00p 342.00p 339.00p 342.00p 26044
26/10/2009 338.00p 341.00p 338.00p 341.00p 15364
23/10/2009 337.50p 338.00p 337.50p 338.00p 31836
22/10/2009 334.00p 336.50p 331.00p 332.00p 48131
21/10/2009 335.00p 335.00p 335.00p 335.00p 61874
20/10/2009 333.00p 338.00p 333.00p 337.50p 48448
19/10/2009 332.00p 337.00p 332.00p 335.50p 57909
16/10/2009 337.00p 337.00p 330.00p 333.00p 59603
15/10/2009 335.00p 335.00p 327.00p 330.50p 123945
14/10/2009 330.50p 330.50p 328.50p 329.00p 78054
13/10/2009 327.00p 327.00p 326.00p 327.00p 74222
12/10/2009 321.00p 329.00p 321.00p 329.00p 25575
09/10/2009 318.00p 319.00p 316.00p 319.00p 26211
08/10/2009 313.00p 315.25p 313.00p 315.25p 243574
07/10/2009 313.00p 315.00p 312.00p 314.50p 125645
06/10/2009 317.00p 317.00p 313.00p 313.00p 4274
05/10/2009 317.00p 317.00p 314.50p 314.50p 20252
02/10/2009 314.00p 317.00p 312.00p 317.00p 18259
01/10/2009 314.00p 319.00p 314.00p 316.00p 344568
30/09/2009 311.00p 315.00p 311.00p 312.00p 599558
29/09/2009 312.50p 315.00p 310.50p 315.00p 53705
28/09/2009 305.50p 312.00p 305.50p 311.75p 63769
25/09/2009 304.00p 307.00p 304.00p 306.50p 64085
24/09/2009 302.00p 304.00p 302.00p 303.00p 70144
23/09/2009 305.00p 307.00p 305.00p 307.00p 44406
22/09/2009 305.50p 305.50p 305.00p 305.00p 28402
21/09/2009 306.00p 306.00p 305.50p 305.50p 23846

*Close Price adjusted for both dividends and splits