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
23/04/2021 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
07/12/2020 2,090.00p 2,197.67p 2,065.00p 2,065.00p 143691
04/12/2020 2,030.00p 2,105.00p 2,030.00p 2,105.00p 175098
03/12/2020 2,015.00p 2,050.00p 1,982.00p 2,050.00p 170903
02/12/2020 1,972.00p 2,040.00p 1,966.98p 2,040.00p 94471
01/12/2020 1,926.00p 1,998.00p 1,907.19p 1,998.00p 111959
30/11/2020 1,890.00p 1,910.00p 1,871.76p 1,902.00p 127912
27/11/2020 1,860.00p 1,898.00p 1,842.00p 1,892.00p 177885
26/11/2020 1,882.00p 1,907.80p 1,850.00p 1,880.00p 81630
25/11/2020 1,942.00p 1,942.00p 1,870.00p 1,870.00p 75453
24/11/2020 1,930.00p 1,947.70p 1,896.00p 1,930.00p 70530
23/11/2020 1,878.00p 1,922.40p 1,870.00p 1,914.00p 85546
20/11/2020 1,870.00p 1,928.00p 1,870.00p 1,902.00p 396056
19/11/2020 1,896.00p 1,914.00p 1,890.60p 1,898.00p 83636
18/11/2020 1,886.00p 1,914.00p 1,862.76p 1,902.00p 83109
17/11/2020 1,888.00p 1,908.00p 1,860.00p 1,890.00p 102445
16/11/2020 1,892.00p 1,896.90p 1,852.00p 1,882.00p 126372
13/11/2020 1,872.00p 1,890.00p 1,844.60p 1,874.00p 81790
12/11/2020 1,892.00p 1,896.00p 1,872.00p 1,890.00p 114085
10/11/2020 1,896.00p 1,896.00p 1,856.00p 1,868.00p 79324
09/11/2020 1,828.00p 1,900.00p 1,826.34p 1,852.00p 209353
06/11/2020 1,820.00p 1,828.00p 1,800.00p 1,820.00p 51016
05/11/2020 1,750.00p 1,818.47p 1,750.00p 1,796.00p 54062
04/11/2020 1,714.00p 1,758.00p 1,706.30p 1,758.00p 48387
03/11/2020 1,738.00p 1,744.00p 1,710.00p 1,744.00p 32963
02/11/2020 1,730.00p 1,744.00p 1,710.00p 1,726.00p 43771
30/10/2020 1,762.00p 1,768.00p 1,700.00p 1,728.00p 72370
29/10/2020 1,784.00p 1,804.48p 1,762.00p 1,766.00p 60392
28/10/2020 1,818.00p 1,831.19p 1,784.76p 1,792.00p 75940
27/10/2020 1,854.00p 1,864.00p 1,820.00p 1,828.00p 55086
26/10/2020 1,840.00p 1,870.00p 1,837.00p 1,850.00p 37401
23/10/2020 1,872.00p 1,874.00p 1,840.00p 1,866.00p 44370
22/10/2020 1,872.00p 1,872.00p 1,824.00p 1,844.00p 48478
21/10/2020 1,866.00p 1,871.76p 1,845.00p 1,850.00p 64161
20/10/2020 1,880.00p 1,880.00p 1,850.70p 1,852.00p 50679
19/10/2020 1,872.00p 1,874.00p 1,846.00p 1,848.00p 39878
16/10/2020 1,850.00p 1,872.90p 1,850.00p 1,862.00p 56155
15/10/2020 1,846.00p 1,864.04p 1,818.00p 1,858.00p 68853
14/10/2020 1,868.00p 1,880.00p 1,848.00p 1,868.00p 82576
13/10/2020 1,826.00p 1,844.00p 1,825.00p 1,842.00p 320065
12/10/2020 1,806.00p 1,840.25p 1,786.89p 1,840.00p 85610
09/10/2020 1,760.00p 1,808.00p 1,744.00p 1,778.00p 53076
08/10/2020 1,712.00p 1,752.00p 1,700.00p 1,746.00p 72440
07/10/2020 1,662.00p 1,716.00p 1,651.56p 1,690.00p 72157
06/10/2020 1,680.00p 1,680.00p 1,642.00p 1,666.00p 54933
05/10/2020 1,656.00p 1,678.00p 1,640.70p 1,676.00p 50713
02/10/2020 1,624.00p 1,660.00p 1,614.00p 1,660.00p 151852
01/10/2020 1,630.00p 1,652.00p 1,604.00p 1,640.00p 54342
30/09/2020 1,598.00p 1,636.00p 1,593.60p 1,634.00p 107755
29/09/2020 1,640.00p 1,656.00p 1,610.00p 1,610.00p 76427
28/09/2020 1,636.00p 1,658.00p 1,614.00p 1,646.00p 53356
25/09/2020 1,602.00p 1,614.00p 1,574.00p 1,614.00p 156272
24/09/2020 1,586.00p 1,613.33p 1,574.00p 1,574.00p 86844
23/09/2020 1,560.00p 1,620.00p 1,560.00p 1,610.00p 133977
22/09/2020 1,520.00p 1,555.80p 1,520.00p 1,544.00p 101618
21/09/2020 1,572.00p 1,599.60p 1,512.00p 1,526.00p 128796
18/09/2020 1,602.00p 1,618.80p 1,582.00p 1,582.00p 64374
17/09/2020 1,576.00p 1,620.00p 1,576.00p 1,600.00p 48373
16/09/2020 1,600.00p 1,628.00p 1,590.00p 1,612.00p 64169
15/09/2020 1,620.00p 1,630.00p 1,614.00p 1,614.00p 43128
14/09/2020 1,570.00p 1,616.00p 1,570.00p 1,616.00p 196818
11/09/2020 1,606.00p 1,616.00p 1,570.00p 1,570.00p 41802
10/09/2020 1,604.00p 1,620.00p 1,572.00p 1,572.00p 60510
09/09/2020 1,596.00p 1,604.00p 1,564.00p 1,580.00p 85869
08/09/2020 1,620.00p 1,638.00p 1,574.18p 1,582.00p 78315
07/09/2020 1,642.00p 1,655.48p 1,614.00p 1,614.00p 46733
04/09/2020 1,682.00p 1,694.00p 1,608.00p 1,608.00p 61184
03/09/2020 1,700.00p 1,724.00p 1,680.00p 1,680.00p 65284
02/09/2020 1,652.00p 1,708.00p 1,652.00p 1,708.00p 59983
01/09/2020 1,666.00p 1,686.00p 1,647.98p 1,686.00p 30085
28/08/2020 1,674.00p 1,674.00p 1,632.00p 1,652.00p 46282
27/08/2020 1,706.00p 1,706.00p 1,636.00p 1,674.00p 56411
26/08/2020 1,696.00p 1,696.00p 1,672.75p 1,694.00p 52929
25/08/2020 1,690.00p 1,694.32p 1,672.00p 1,678.00p 33296
24/08/2020 1,694.00p 1,700.00p 1,674.00p 1,676.00p 42562
21/08/2020 1,674.00p 1,692.00p 1,661.45p 1,678.00p 64647
20/08/2020 1,680.00p 1,699.16p 1,660.00p 1,666.00p 44714
19/08/2020 1,702.00p 1,730.00p 1,680.00p 1,680.00p 57172
18/08/2020 1,684.00p 1,728.00p 1,684.00p 1,720.00p 40624
17/08/2020 1,716.00p 1,740.00p 1,706.18p 1,726.00p 34542
14/08/2020 1,690.00p 1,732.00p 1,690.00p 1,708.00p 38675
13/08/2020 1,706.00p 1,736.00p 1,694.83p 1,704.00p 44125
12/08/2020 1,686.00p 1,716.00p 1,686.00p 1,716.00p 54035
11/08/2020 1,694.00p 1,708.00p 1,685.45p 1,708.00p 54923
10/08/2020 1,664.00p 1,702.30p 1,660.00p 1,680.00p 53794
07/08/2020 1,654.00p 1,682.00p 1,654.00p 1,656.00p 50907
06/08/2020 1,660.00p 1,675.85p 1,652.00p 1,652.00p 31115
05/08/2020 1,682.00p 1,686.00p 1,660.00p 1,670.00p 42238
04/08/2020 1,686.00p 1,686.00p 1,666.00p 1,680.00p 63142
03/08/2020 1,688.00p 1,688.00p 1,660.00p 1,686.00p 59603
31/07/2020 1,652.00p 1,687.76p 1,648.00p 1,670.00p 82552
30/07/2020 1,656.00p 1,678.14p 1,640.00p 1,660.00p 101708
29/07/2020 1,670.00p 1,676.00p 1,640.00p 1,676.00p 48128
28/07/2020 1,668.00p 1,670.00p 1,640.00p 1,640.00p 97962
27/07/2020 1,626.00p 1,658.85p 1,626.00p 1,642.00p 302438
24/07/2020 1,626.00p 1,644.97p 1,620.00p 1,628.00p 48709
23/07/2020 1,632.00p 1,685.00p 1,624.00p 1,650.00p 63000
22/07/2020 1,672.00p 1,672.00p 1,616.00p 1,616.00p 61354
21/07/2020 1,602.00p 1,668.00p 1,602.00p 1,658.00p 133640
20/07/2020 1,602.00p 1,648.00p 1,602.00p 1,602.00p 39983
17/07/2020 1,612.00p 1,625.20p 1,602.00p 1,606.00p 66443
16/07/2020 1,658.00p 1,659.13p 1,612.00p 1,612.00p 107173
15/07/2020 1,646.00p 1,676.00p 1,634.00p 1,668.00p 63822
14/07/2020 1,688.00p 1,701.20p 1,630.00p 1,640.00p 74797
13/07/2020 1,700.00p 1,711.80p 1,676.68p 1,710.00p 91330
10/07/2020 1,602.00p 1,680.00p 1,602.00p 1,664.00p 80078
09/07/2020 1,640.00p 1,650.00p 1,600.00p 1,600.00p 60114

*Close Price adjusted for both dividends and splits