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
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
23/04/2021 2,300.00p 2,310.00p 2,270.00p 2,275.00p 50851
22/04/2021 2,300.00p 2,315.00p 2,285.00p 2,300.00p 62959
21/04/2021 2,285.00p 2,285.00p 2,240.00p 2,255.00p 309828
20/04/2021 2,330.00p 2,340.00p 2,250.00p 2,255.00p 88995
19/04/2021 2,340.00p 2,374.95p 2,310.00p 2,330.00p 60503
16/04/2021 2,295.00p 2,350.00p 2,292.93p 2,345.00p 54664
15/04/2021 2,310.00p 2,340.00p 2,295.00p 2,340.00p 63360
14/04/2021 2,270.00p 2,340.00p 2,265.65p 2,340.00p 60594
13/04/2021 2,300.00p 2,350.00p 2,260.00p 2,315.00p 68510
12/04/2021 2,330.00p 2,356.00p 2,290.00p 2,315.00p 103787
09/04/2021 2,190.00p 2,315.00p 2,189.48p 2,310.00p 94288
08/04/2021 2,150.00p 2,220.00p 2,135.00p 2,220.00p 116726
07/04/2021 2,155.00p 2,160.00p 2,120.00p 2,150.00p 119957
06/04/2021 2,125.00p 2,130.00p 2,096.78p 2,120.00p 198501
01/04/2021 2,115.00p 2,122.50p 2,054.55p 2,085.00p 91256
31/03/2021 2,110.00p 2,110.30p 2,049.49p 2,080.00p 107907
30/03/2021 2,110.00p 2,120.05p 2,080.00p 2,085.00p 54516
29/03/2021 2,090.00p 2,123.16p 2,080.00p 2,095.00p 58650
26/03/2021 2,135.00p 2,145.00p 2,105.00p 2,105.00p 61375
25/03/2021 2,125.00p 2,135.00p 2,085.00p 2,085.00p 98174
24/03/2021 2,150.00p 2,162.90p 2,100.00p 2,115.00p 97887
23/03/2021 2,155.00p 2,155.00p 2,103.33p 2,120.00p 86234
22/03/2021 2,170.00p 2,180.00p 2,121.27p 2,150.00p 63610
19/03/2021 2,115.00p 2,165.00p 2,115.00p 2,130.00p 182698
18/03/2021 2,180.00p 2,190.00p 2,123.29p 2,130.00p 65904
17/03/2021 2,160.00p 2,165.00p 2,126.41p 2,150.00p 151218
16/03/2021 2,115.00p 2,165.00p 2,105.00p 2,115.00p 93724
15/03/2021 2,110.00p 2,113.69p 2,070.13p 2,110.00p 90673
12/03/2021 2,110.00p 2,130.00p 2,090.00p 2,105.00p 64503
11/03/2021 2,145.00p 2,155.00p 2,130.00p 2,130.00p 89179
10/03/2021 2,120.00p 2,140.00p 2,065.21p 2,135.00p 85625
09/03/2021 2,055.00p 2,115.00p 2,040.00p 2,110.00p 103530
08/03/2021 2,105.00p 2,115.28p 2,000.00p 2,045.00p 208914
05/03/2021 2,140.00p 2,142.88p 2,065.00p 2,075.00p 76374
04/03/2021 2,195.00p 2,197.59p 2,120.00p 2,155.00p 108011
03/03/2021 2,160.00p 2,221.40p 2,152.41p 2,200.00p 98387
02/03/2021 2,160.00p 2,200.00p 2,156.00p 2,200.00p 168031
01/03/2021 2,140.00p 2,182.45p 2,110.00p 2,160.00p 91666
26/02/2021 2,180.00p 2,180.00p 2,050.00p 2,110.00p 170370
25/02/2021 2,195.00p 2,239.25p 2,180.00p 2,200.00p 105835
24/02/2021 2,125.00p 2,250.00p 2,125.00p 2,215.00p 163056
23/02/2021 2,235.00p 2,310.00p 2,115.00p 2,170.00p 152881
22/02/2021 2,315.00p 2,355.00p 2,240.00p 2,240.00p 71158
19/02/2021 2,340.00p 2,395.00p 2,295.00p 2,325.00p 92959
18/02/2021 2,390.00p 2,425.00p 2,310.00p 2,340.00p 71118
17/02/2021 2,450.00p 2,450.00p 2,400.00p 2,415.00p 101147
16/02/2021 2,420.00p 2,450.00p 2,405.00p 2,450.00p 116958
15/02/2021 2,390.00p 2,420.00p 2,367.59p 2,420.00p 108891
12/02/2021 2,370.00p 2,390.00p 2,342.50p 2,390.00p 40895
11/02/2021 2,370.00p 2,375.00p 2,355.00p 2,365.00p 38397
10/02/2021 2,345.00p 2,357.25p 2,342.00p 2,350.00p 74610
09/02/2021 2,330.00p 2,342.00p 2,284.20p 2,320.00p 35288
08/02/2021 2,275.00p 2,335.00p 2,275.00p 2,325.00p 47866
05/02/2021 2,360.00p 2,360.00p 2,270.00p 2,300.00p 87260
04/02/2021 2,370.00p 2,380.00p 2,305.00p 2,325.00p 77616
03/02/2021 2,290.00p 2,370.00p 2,290.00p 2,360.00p 84202
02/02/2021 2,255.00p 2,320.00p 2,205.00p 2,320.00p 84004
01/02/2021 2,180.00p 2,245.00p 2,166.50p 2,245.00p 87006
29/01/2021 2,175.00p 2,225.00p 2,160.00p 2,215.00p 90376
28/01/2021 2,235.00p 2,270.00p 2,125.00p 2,240.00p 168102
27/01/2021 2,370.00p 2,370.00p 2,246.05p 2,255.00p 107702
26/01/2021 2,360.00p 2,390.91p 2,340.00p 2,340.00p 93771
25/01/2021 2,385.00p 2,400.00p 2,350.00p 2,350.00p 97877
22/01/2021 2,395.00p 2,420.00p 2,360.00p 2,360.00p 108964
21/01/2021 2,360.00p 2,414.70p 2,347.65p 2,375.00p 142760
20/01/2021 2,210.00p 2,350.00p 2,176.70p 2,350.00p 110643
19/01/2021 2,165.00p 2,210.00p 2,150.92p 2,200.00p 286076
18/01/2021 2,145.00p 2,199.42p 2,145.00p 2,170.00p 121318
15/01/2021 2,170.00p 2,181.02p 2,160.00p 2,160.00p 74391
14/01/2021 2,180.00p 2,190.00p 2,155.00p 2,175.00p 98917
13/01/2021 2,165.00p 2,177.25p 2,145.00p 2,160.00p 118623
12/01/2021 2,200.00p 2,225.00p 2,155.00p 2,165.00p 104136
11/01/2021 2,230.00p 2,236.00p 2,165.00p 2,180.00p 187513
08/01/2021 2,240.00p 2,240.00p 2,190.00p 2,195.00p 110480
07/01/2021 2,255.00p 2,255.00p 2,195.00p 2,205.00p 157515
06/01/2021 2,260.00p 2,260.00p 2,185.00p 2,230.00p 74729
05/01/2021 2,210.00p 2,255.00p 2,197.84p 2,240.00p 106912
04/01/2021 2,230.00p 2,270.00p 2,221.40p 2,250.00p 79270
31/12/2020 2,260.00p 2,260.00p 2,225.00p 2,245.00p 35919
30/12/2020 2,220.00p 2,307.77p 2,219.94p 2,265.00p 147643
29/12/2020 2,145.00p 2,250.00p 2,122.40p 2,205.00p 151053
24/12/2020 2,045.00p 2,120.00p 2,036.55p 2,120.00p 38895
23/12/2020 2,020.00p 2,045.00p 1,993.98p 2,025.00p 50169
22/12/2020 1,976.00p 2,020.00p 1,976.00p 2,010.00p 30647
21/12/2020 1,990.00p 2,015.00p 1,958.00p 1,978.00p 66226
18/12/2020 1,998.00p 2,031.75p 1,976.00p 1,990.00p 125696
17/12/2020 2,015.00p 2,049.12p 1,984.00p 2,040.00p 177451
16/12/2020 2,010.00p 2,020.00p 1,996.00p 1,996.00p 193836
15/12/2020 2,015.00p 2,015.00p 1,975.00p 2,000.00p 108543
14/12/2020 1,990.00p 2,023.90p 1,969.00p 2,005.00p 120147
11/12/2020 1,982.00p 1,996.34p 1,960.00p 1,968.00p 129321
10/12/2020 1,998.00p 2,040.00p 1,945.03p 1,990.00p 150363
09/12/2020 2,085.00p 2,085.00p 1,996.00p 1,996.00p 205011
08/12/2020 2,075.00p 2,120.00p 2,045.00p 2,045.00p 82913

*Close Price adjusted for both dividends and splits