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
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