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
08/02/2022 1,980.00p 2,025.00p 1,980.00p 2,015.00p 38266
07/02/2022 2,005.00p 2,026.00p 1,988.00p 2,010.00p 31841
04/02/2022 2,065.00p 2,120.00p 1,989.00p 1,990.00p 55150
03/02/2022 2,080.00p 2,103.50p 2,028.61p 2,030.00p 73030
02/02/2022 2,150.00p 2,180.00p 2,105.00p 2,105.00p 69291
01/02/2022 2,050.00p 2,155.00p 2,033.17p 2,155.00p 131761
31/01/2022 1,970.00p 2,030.00p 1,970.00p 2,025.00p 87068
28/01/2022 2,000.00p 2,034.38p 1,962.00p 1,968.00p 86996
27/01/2022 1,982.00p 2,050.00p 1,964.00p 2,015.00p 40715
26/01/2022 2,055.00p 2,120.00p 2,039.75p 2,045.00p 59824
25/01/2022 1,952.00p 2,060.00p 1,944.84p 2,035.00p 160018
24/01/2022 2,115.00p 2,115.00p 1,920.04p 1,928.00p 268363
21/01/2022 2,190.00p 2,190.00p 2,100.00p 2,105.00p 163230
20/01/2022 2,205.00p 2,220.00p 2,185.00p 2,200.00p 137986
19/01/2022 2,160.00p 2,215.00p 2,140.00p 2,180.00p 193059
18/01/2022 2,255.00p 2,260.00p 2,183.35p 2,190.00p 80974
17/01/2022 2,275.00p 2,283.00p 2,240.06p 2,260.00p 119469
14/01/2022 2,335.00p 2,335.00p 2,250.00p 2,265.00p 58016
13/01/2022 2,365.00p 2,389.25p 2,305.00p 2,305.00p 45550
12/01/2022 2,370.00p 2,415.00p 2,365.00p 2,375.00p 34245
10/01/2022 2,475.00p 2,475.00p 2,345.00p 2,345.00p 73819
07/01/2022 2,480.00p 2,495.80p 2,430.00p 2,435.00p 53081
06/01/2022 2,500.00p 2,511.25p 2,450.00p 2,480.00p 349257
05/01/2022 2,555.00p 2,575.00p 2,540.00p 2,550.00p 769501
04/01/2022 2,530.00p 2,595.00p 2,511.75p 2,570.00p 91394
31/12/2021 2,505.00p 2,535.00p 2,455.00p 2,505.00p 10771
30/12/2021 2,450.00p 2,510.00p 2,450.00p 2,480.00p 17398
29/12/2021 2,435.00p 2,505.00p 2,430.90p 2,480.00p 35727
24/12/2021 2,395.00p 2,424.56p 2,384.00p 2,420.00p 9521
23/12/2021 2,390.00p 2,450.00p 2,378.30p 2,430.00p 33208
22/12/2021 2,370.00p 2,415.00p 2,370.00p 2,385.00p 39888
21/12/2021 2,415.00p 2,426.90p 2,384.90p 2,395.00p 26827
20/12/2021 2,365.00p 2,400.00p 2,350.00p 2,390.00p 38956
17/12/2021 2,350.00p 2,420.00p 2,335.00p 2,420.00p 80761
16/12/2021 2,325.00p 2,385.00p 2,306.75p 2,360.00p 62639
15/12/2021 2,325.00p 2,340.00p 2,300.00p 2,300.00p 75968
14/12/2021 2,345.00p 2,355.00p 2,330.00p 2,335.00p 46419
13/12/2021 2,445.00p 2,446.75p 2,345.00p 2,345.00p 51080
10/12/2021 2,435.00p 2,472.10p 2,410.00p 2,410.00p 98574
09/12/2021 2,445.00p 2,465.00p 2,429.50p 2,460.00p 60863
08/12/2021 2,450.00p 2,490.00p 2,430.00p 2,440.00p 35993
07/12/2021 2,400.00p 2,453.09p 2,393.73p 2,425.00p 52816
06/12/2021 2,400.00p 2,425.00p 2,380.00p 2,380.00p 58071
03/12/2021 2,415.00p 2,430.00p 2,385.00p 2,410.00p 31921
02/12/2021 2,450.00p 2,460.00p 2,385.00p 2,395.00p 36707
01/12/2021 2,405.00p 2,490.00p 2,400.00p 2,480.00p 69141
30/11/2021 2,420.00p 2,444.55p 2,380.00p 2,380.00p 50778
29/11/2021 2,435.00p 2,490.00p 2,405.00p 2,405.00p 54669
26/11/2021 2,425.00p 2,454.55p 2,365.00p 2,380.00p 97253
25/11/2021 2,470.00p 2,479.50p 2,435.00p 2,440.00p 20347
24/11/2021 2,485.00p 2,495.00p 2,435.00p 2,455.00p 88518
23/11/2021 2,545.00p 2,555.00p 2,455.00p 2,455.00p 52927
22/11/2021 2,585.00p 2,599.75p 2,551.53p 2,565.00p 41989
19/11/2021 2,565.00p 2,600.00p 2,543.25p 2,565.00p 60004
18/11/2021 2,540.00p 2,565.00p 2,526.96p 2,565.00p 68131
17/11/2021 2,515.00p 2,557.98p 2,515.00p 2,535.00p 53417
16/11/2021 2,525.00p 2,554.25p 2,515.00p 2,550.00p 84859
15/11/2021 2,530.00p 2,535.00p 2,505.30p 2,535.00p 47787
12/11/2021 2,495.00p 2,535.00p 2,476.60p 2,505.00p 40933
11/11/2021 2,450.00p 2,500.00p 2,445.00p 2,500.00p 37356
10/11/2021 2,460.00p 2,470.00p 2,443.19p 2,470.00p 44160
09/11/2021 2,460.00p 2,490.00p 2,440.00p 2,440.00p 50888
08/11/2021 2,505.00p 2,525.00p 2,465.00p 2,465.00p 41236
05/11/2021 2,510.00p 2,550.00p 2,495.50p 2,520.00p 59283
04/11/2021 2,410.00p 2,540.00p 2,407.50p 2,520.00p 62863
03/11/2021 2,375.00p 2,415.00p 2,375.00p 2,395.00p 35677
02/11/2021 2,345.00p 2,410.00p 2,335.50p 2,390.00p 43035
01/11/2021 2,360.00p 2,375.00p 2,340.00p 2,355.00p 48210
29/10/2021 2,370.00p 2,370.00p 2,340.00p 2,350.00p 39926
28/10/2021 2,335.00p 2,365.00p 2,325.00p 2,365.00p 33787
27/10/2021 2,310.00p 2,355.00p 2,310.00p 2,340.00p 44194
26/10/2021 2,355.00p 2,355.00p 2,320.00p 2,335.00p 67358
25/10/2021 2,330.00p 2,360.00p 2,315.00p 2,330.00p 69691
22/10/2021 2,335.00p 2,359.00p 2,330.00p 2,335.00p 39761
21/10/2021 2,345.00p 2,360.00p 2,334.75p 2,350.00p 54106
20/10/2021 2,350.00p 2,365.00p 2,342.50p 2,350.00p 73203
19/10/2021 2,350.00p 2,360.00p 2,336.38p 2,350.00p 57729
18/10/2021 2,360.00p 2,360.00p 2,330.00p 2,350.00p 49366
15/10/2021 2,335.00p 2,352.50p 2,319.40p 2,345.00p 52869
14/10/2021 2,325.00p 2,333.20p 2,315.00p 2,315.00p 64746
13/10/2021 2,270.00p 2,310.00p 2,270.00p 2,285.00p 89564
12/10/2021 2,230.00p 2,288.20p 2,230.00p 2,280.00p 35987
11/10/2021 2,295.00p 2,305.00p 2,255.00p 2,255.00p 77735
08/10/2021 2,310.00p 2,320.00p 2,280.00p 2,290.00p 44961
07/10/2021 2,275.00p 2,315.00p 2,265.00p 2,280.00p 86206
06/10/2021 2,315.00p 2,316.55p 2,239.95p 2,275.00p 77440
05/10/2021 2,320.00p 2,350.00p 2,310.00p 2,315.00p 45550
04/10/2021 2,375.00p 2,380.00p 2,317.00p 2,325.00p 70572
01/10/2021 2,420.00p 2,430.00p 2,365.00p 2,370.00p 68159
30/09/2021 2,465.00p 2,480.00p 2,430.00p 2,430.00p 51056
29/09/2021 2,470.00p 2,485.00p 2,445.00p 2,460.00p 47624
28/09/2021 2,535.00p 2,550.40p 2,445.00p 2,445.00p 71745
27/09/2021 2,570.00p 2,585.00p 2,535.00p 2,550.00p 64198
24/09/2021 2,560.00p 2,572.88p 2,540.00p 2,540.00p 38163
23/09/2021 2,565.00p 2,570.00p 2,545.00p 2,560.00p 30076
22/09/2021 2,535.00p 2,578.90p 2,535.00p 2,550.00p 52640
21/09/2021 2,570.00p 2,577.50p 2,545.00p 2,570.00p 55395
20/09/2021 2,580.00p 2,590.00p 2,528.50p 2,550.00p 38875
17/09/2021 2,585.00p 2,620.00p 2,574.00p 2,575.00p 56254
16/09/2021 2,585.00p 2,608.20p 2,575.00p 2,575.00p 61309
15/09/2021 2,615.00p 2,615.00p 2,565.00p 2,565.00p 42007
14/09/2021 2,620.00p 2,620.00p 2,582.75p 2,585.00p 42664
13/09/2021 2,590.00p 2,620.00p 2,585.00p 2,585.00p 46599
10/09/2021 2,575.00p 2,620.00p 2,565.00p 2,590.00p 48173
09/09/2021 2,605.00p 2,605.00p 2,575.00p 2,575.00p 31698
08/09/2021 2,620.00p 2,635.00p 2,581.10p 2,610.00p 71457
07/09/2021 2,660.00p 2,670.00p 2,622.50p 2,630.00p 72736
06/09/2021 2,595.00p 2,660.00p 2,573.10p 2,630.00p 59295
03/09/2021 2,540.00p 2,610.00p 2,540.00p 2,610.00p 73837
02/09/2021 2,490.00p 2,560.00p 2,485.00p 2,540.00p 67050
01/09/2021 2,425.00p 2,500.00p 2,415.55p 2,500.00p 47825
31/08/2021 2,410.00p 2,445.00p 2,383.30p 2,425.00p 51023
27/08/2021 2,405.00p 2,420.00p 2,390.00p 2,405.00p 64491
26/08/2021 2,410.00p 2,420.00p 2,395.00p 2,400.00p 66594
25/08/2021 2,380.00p 2,425.00p 2,361.10p 2,415.00p 71833
24/08/2021 2,330.00p 2,390.00p 2,320.00p 2,390.00p 70770
23/08/2021 2,345.00p 2,365.00p 2,325.00p 2,325.00p 59732
20/08/2021 2,335.00p 2,350.00p 2,312.57p 2,340.00p 34174
19/08/2021 2,325.00p 2,330.00p 2,305.00p 2,310.00p 38388
18/08/2021 2,345.00p 2,360.00p 2,335.00p 2,345.00p 40163
17/08/2021 2,325.00p 2,345.00p 2,315.00p 2,325.00p 49940
16/08/2021 2,345.00p 2,355.00p 2,325.00p 2,335.00p 37373
13/08/2021 2,365.00p 2,370.00p 2,350.00p 2,360.00p 19608
12/08/2021 2,355.00p 2,385.00p 2,340.00p 2,340.00p 27980
11/08/2021 2,380.00p 2,390.00p 2,351.39p 2,360.00p 69049
10/08/2021 2,395.00p 2,410.00p 2,360.00p 2,360.00p 60234
09/08/2021 2,380.00p 2,415.00p 2,380.00p 2,385.00p 51115
06/08/2021 2,395.00p 2,405.00p 2,380.00p 2,380.00p 38161
05/08/2021 2,380.00p 2,420.00p 2,380.00p 2,420.00p 75888
04/08/2021 2,360.00p 2,420.00p 2,345.00p 2,420.00p 91827
03/08/2021 2,340.00p 2,365.00p 2,325.60p 2,340.00p 39082
02/08/2021 2,360.00p 2,369.60p 2,320.00p 2,325.00p 39690
30/07/2021 2,355.00p 2,363.94p 2,315.00p 2,320.00p 28763
29/07/2021 2,315.00p 2,370.00p 2,290.00p 2,345.00p 54537
28/07/2021 2,315.00p 2,320.00p 2,265.50p 2,315.00p 47602
27/07/2021 2,295.00p 2,305.00p 2,255.00p 2,265.00p 29393
26/07/2021 2,265.00p 2,295.00p 2,260.00p 2,285.00p 43323
23/07/2021 2,280.00p 2,310.00p 2,260.00p 2,265.00p 85246
22/07/2021 2,250.00p 2,294.30p 2,245.00p 2,245.00p 39052
21/07/2021 2,245.00p 2,290.00p 2,230.10p 2,250.00p 63689
20/07/2021 2,265.00p 2,280.00p 2,225.00p 2,225.00p 88647
19/07/2021 2,260.00p 2,285.00p 2,205.00p 2,215.00p 183875
16/07/2021 2,280.00p 2,320.00p 2,260.00p 2,275.00p 56824
15/07/2021 2,325.00p 2,340.00p 2,285.00p 2,285.00p 35712
14/07/2021 2,335.00p 2,353.85p 2,325.00p 2,325.00p 36789
13/07/2021 2,360.00p 2,370.00p 2,340.00p 2,340.00p 79004
12/07/2021 2,385.00p 2,390.00p 2,340.00p 2,350.00p 38529
09/07/2021 2,400.00p 2,405.00p 2,349.40p 2,375.00p 73805
08/07/2021 2,425.00p 2,440.00p 2,340.19p 2,345.00p 51998
07/07/2021 2,400.00p 2,425.00p 2,380.00p 2,390.00p 131316
06/07/2021 2,405.00p 2,465.00p 2,370.00p 2,385.00p 108080
05/07/2021 2,365.00p 2,445.00p 2,325.00p 2,440.00p 84504
02/07/2021 2,295.00p 2,390.00p 2,279.00p 2,340.00p 105299
01/07/2021 2,240.00p 2,298.29p 2,205.00p 2,270.00p 145088
30/06/2021 2,220.00p 2,230.00p 2,180.00p 2,180.00p 95125
29/06/2021 2,190.00p 2,210.00p 2,180.00p 2,195.00p 63715
28/06/2021 2,190.00p 2,215.00p 2,173.62p 2,185.00p 111094
25/06/2021 2,155.00p 2,215.00p 2,142.73p 2,210.00p 108562
24/06/2021 2,155.00p 2,190.00p 2,145.00p 2,150.00p 74710
23/06/2021 2,180.00p 2,180.00p 2,141.80p 2,160.00p 63356
22/06/2021 2,165.00p 2,175.00p 2,155.00p 2,175.00p 59678
21/06/2021 2,180.00p 2,195.00p 2,140.00p 2,175.00p 106828
18/06/2021 2,190.00p 2,205.00p 2,150.00p 2,185.00p 87869
17/06/2021 2,160.00p 2,190.00p 2,155.00p 2,160.00p 66311
16/06/2021 2,195.00p 2,200.00p 2,170.00p 2,170.00p 101830
15/06/2021 2,195.00p 2,225.00p 2,180.00p 2,190.00p 124931
14/06/2021 2,200.00p 2,222.82p 2,170.00p 2,200.00p 69295
11/06/2021 2,200.00p 2,215.00p 2,130.00p 2,165.00p 43180
10/06/2021 2,150.00p 2,210.75p 2,150.00p 2,160.00p 46822
09/06/2021 2,195.00p 2,210.00p 2,148.00p 2,150.00p 91709
08/06/2021 2,145.00p 2,195.00p 2,145.00p 2,160.00p 95332
07/06/2021 2,160.00p 2,210.00p 2,150.00p 2,185.00p 31753
04/06/2021 2,145.00p 2,195.00p 2,133.78p 2,195.00p 30375
03/06/2021 2,170.00p 2,185.00p 2,147.00p 2,185.00p 43868
02/06/2021 2,170.00p 2,175.00p 2,140.00p 2,170.00p 83246
01/06/2021 2,195.00p 2,195.00p 2,142.75p 2,170.00p 51525
28/05/2021 2,135.00p 2,192.94p 2,135.00p 2,150.00p 90483
27/05/2021 2,135.00p 2,175.00p 2,131.85p 2,175.00p 59736
26/05/2021 2,105.00p 2,145.00p 2,102.80p 2,140.00p 52694
25/05/2021 2,115.00p 2,136.11p 2,108.20p 2,110.00p 77792
24/05/2021 2,110.00p 2,132.23p 2,089.75p 2,115.00p 53406
21/05/2021 2,110.00p 2,147.63p 2,110.00p 2,115.00p 45339
20/05/2021 2,100.00p 2,129.40p 2,087.55p 2,115.00p 37527
19/05/2021 2,105.00p 2,110.00p 2,080.00p 2,095.00p 57343
18/05/2021 2,130.00p 2,145.04p 2,108.10p 2,110.00p 21368
17/05/2021 2,160.00p 2,160.00p 2,105.00p 2,115.00p 36758
14/05/2021 2,115.00p 2,150.00p 2,107.65p 2,130.00p 52226
13/05/2021 2,075.00p 2,079.50p 2,046.22p 2,105.00p 69739
12/05/2021 2,105.00p 2,121.67p 2,080.00p 2,080.00p 54855
11/05/2021 2,165.00p 2,165.00p 2,065.00p 2,110.00p 103631
10/05/2021 2,210.00p 2,235.00p 2,175.00p 2,180.00p 43685
07/05/2021 2,220.00p 2,240.00p 2,205.00p 2,240.00p 41950
06/05/2021 2,255.00p 2,255.00p 2,180.00p 2,185.00p 66185
05/05/2021 2,295.00p 2,305.20p 2,210.00p 2,210.00p 68694
04/05/2021 2,315.00p 2,315.00p 2,250.00p 2,260.00p 72363
30/04/2021 2,290.00p 2,297.05p 2,255.00p 2,275.00p 67445
29/04/2021 2,295.00p 2,310.00p 2,281.00p 2,290.00p 81889
28/04/2021 2,260.00p 2,295.00p 2,245.00p 2,285.00p 58142
27/04/2021 2,290.00p 2,302.11p 2,250.50p 2,260.00p 56107
26/04/2021 2,300.00p 2,302.25p 2,255.00p 2,260.00p 82002

*Close Price adjusted for both dividends and splits