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
11/12/2025 2,440.00p 2,450.00p 2,425.00p 2,430.00p 361332
10/12/2025 2,430.00p 2,450.00p 2,415.00p 2,440.00p 48958
09/12/2025 2,410.00p 2,445.00p 2,400.00p 2,440.00p 36420
08/12/2025 2,415.00p 2,430.00p 2,370.00p 2,430.00p 58329
05/12/2025 2,390.00p 2,415.00p 2,385.00p 2,415.00p 33504
04/12/2025 2,385.00p 2,400.00p 2,349.92p 2,385.00p 44319
03/12/2025 2,365.00p 2,380.00p 2,350.00p 2,380.00p 53478
02/12/2025 2,355.00p 2,390.00p 2,325.00p 2,370.00p 54414
01/12/2025 2,375.00p 2,399.00p 2,345.00p 2,380.00p 42897
28/11/2025 2,400.00p 2,400.00p 2,357.90p 2,390.00p 22369
27/11/2025 2,360.00p 2,370.19p 2,346.36p 2,370.00p 308331
26/11/2025 2,335.00p 2,365.19p 2,335.00p 2,365.00p 49719
25/11/2025 2,350.00p 2,355.00p 2,315.00p 2,330.00p 93016
24/11/2025 2,335.00p 2,355.00p 2,310.00p 2,335.00p 74441
21/11/2025 2,320.00p 2,325.00p 2,285.00p 2,305.00p 50659
20/11/2025 2,375.00p 2,400.00p 2,345.00p 2,365.00p 44239
19/11/2025 2,390.00p 2,390.00p 2,335.00p 2,350.00p 44483
18/11/2025 2,360.00p 2,395.00p 2,335.10p 2,345.00p 67625
17/11/2025 2,420.00p 2,440.00p 2,400.00p 2,400.00p 299106
14/11/2025 2,420.00p 2,425.00p 2,375.00p 2,425.00p 128836
13/11/2025 2,485.00p 2,515.00p 2,430.00p 2,430.00p 119429
12/11/2025 2,465.00p 2,502.39p 2,425.00p 2,495.00p 44224
11/11/2025 2,425.00p 2,465.00p 2,410.00p 2,460.00p 289242
10/11/2025 2,405.00p 2,435.00p 2,374.40p 2,410.00p 42209
07/11/2025 2,415.00p 2,440.00p 2,365.00p 2,365.00p 132564
06/11/2025 2,465.00p 2,480.00p 2,430.00p 2,430.00p 85635
05/11/2025 2,475.00p 2,485.00p 2,455.00p 2,475.00p 53028
04/11/2025 2,485.00p 2,501.40p 2,470.00p 2,480.00p 63621
03/11/2025 2,530.00p 2,530.00p 2,495.00p 2,495.00p 52841
31/10/2025 2,545.00p 2,545.00p 2,500.00p 2,505.00p 129977
30/10/2025 2,540.00p 2,552.80p 2,525.00p 2,525.00p 331704
29/10/2025 2,560.00p 2,595.00p 2,552.38p 2,555.00p 88126
28/10/2025 2,570.00p 2,580.00p 2,555.00p 2,560.00p 39644
27/10/2025 2,530.00p 2,580.00p 2,530.00p 2,545.00p 40257
24/10/2025 2,525.00p 2,565.00p 2,470.00p 2,560.00p 39282
23/10/2025 2,515.00p 2,525.00p 2,455.00p 2,510.00p 59264
22/10/2025 2,480.00p 2,530.00p 2,472.80p 2,505.00p 570829
21/10/2025 2,495.00p 2,500.00p 2,445.00p 2,485.00p 72585
20/10/2025 2,435.00p 2,495.00p 2,430.00p 2,495.00p 80928
17/10/2025 2,460.00p 2,470.65p 2,425.00p 2,460.00p 81499
16/10/2025 2,480.00p 2,505.00p 2,460.00p 2,500.00p 81827
15/10/2025 2,465.00p 2,485.00p 2,452.50p 2,485.00p 81375
14/10/2025 2,425.00p 2,470.00p 2,425.00p 2,450.00p 123011
13/10/2025 2,465.00p 2,505.00p 2,447.93p 2,450.00p 65141
10/10/2025 2,500.00p 2,520.00p 2,455.00p 2,455.00p 125224
09/10/2025 2,510.00p 2,525.00p 2,470.00p 2,510.00p 98797
08/10/2025 2,490.00p 2,505.00p 2,473.37p 2,495.00p 53245
07/10/2025 2,500.00p 2,515.00p 2,480.00p 2,485.00p 32040
06/10/2025 2,490.00p 2,515.00p 2,479.27p 2,510.00p 70271
03/10/2025 2,485.00p 2,505.00p 2,470.00p 2,490.00p 118993
02/10/2025 2,465.00p 2,490.00p 2,450.19p 2,490.00p 44432
01/10/2025 2,450.00p 2,470.00p 2,449.60p 2,470.00p 93721
30/09/2025 2,460.00p 2,465.20p 2,445.37p 2,465.00p 51644
29/09/2025 2,455.00p 2,465.00p 2,435.20p 2,460.00p 48677
26/09/2025 2,455.00p 2,465.00p 2,442.56p 2,445.00p 66197
25/09/2025 2,480.00p 2,480.00p 2,440.00p 2,450.00p 32545
24/09/2025 2,490.00p 2,500.10p 2,480.00p 2,480.00p 38404
23/09/2025 2,490.00p 2,510.00p 2,480.00p 2,500.00p 94125
22/09/2025 2,485.00p 2,495.00p 2,461.20p 2,465.00p 29165
19/09/2025 2,475.00p 2,500.00p 2,445.00p 2,470.00p 71312
18/09/2025 2,430.00p 2,485.00p 2,430.00p 2,475.00p 57411
17/09/2025 2,420.00p 2,440.00p 2,415.00p 2,430.00p 51232
16/09/2025 2,400.00p 2,400.00p 2,395.00p 2,415.00p 156648
15/09/2025 2,400.00p 2,440.00p 2,387.69p 2,395.00p 84867
12/09/2025 2,415.00p 2,420.00p 2,380.00p 2,400.00p 353592
11/09/2025 2,400.00p 2,400.00p 2,390.00p 2,400.00p 66928
10/09/2025 2,400.00p 2,415.00p 2,383.41p 2,390.00p 654495
09/09/2025 2,390.00p 2,400.00p 2,367.84p 2,375.00p 31931
08/09/2025 2,360.00p 2,395.00p 2,360.00p 2,395.00p 98499
05/09/2025 2,350.00p 2,380.00p 2,317.58p 2,355.00p 39501
04/09/2025 2,350.00p 2,350.00p 2,300.00p 2,335.00p 67477
03/09/2025 2,315.00p 2,340.00p 2,300.00p 2,325.00p 619118
02/09/2025 2,330.00p 2,375.00p 2,296.00p 2,305.00p 176366
01/09/2025 2,360.00p 2,365.00p 2,340.00p 2,340.00p 37971
29/08/2025 2,370.00p 2,375.00p 2,350.00p 2,355.00p 27862
28/08/2025 2,335.00p 2,365.00p 2,329.60p 2,360.00p 41321
27/08/2025 2,340.00p 2,350.00p 2,320.00p 2,335.00p 114033
26/08/2025 2,320.00p 2,350.00p 2,315.00p 2,335.00p 136739
22/08/2025 2,325.00p 2,340.00p 2,317.75p 2,330.00p 53536
21/08/2025 2,330.00p 2,350.00p 2,320.00p 2,320.00p 121962
20/08/2025 2,370.00p 2,370.00p 2,320.00p 2,340.00p 41125
19/08/2025 2,385.00p 2,410.00p 2,355.00p 2,355.00p 63761
18/08/2025 2,385.00p 2,410.00p 2,375.00p 2,380.00p 40095
15/08/2025 2,375.00p 2,410.00p 2,360.00p 2,380.00p 20722
14/08/2025 2,365.00p 2,410.00p 2,365.00p 2,375.00p 24705
13/08/2025 2,385.00p 2,410.00p 2,370.00p 2,390.00p 65747
12/08/2025 2,395.00p 2,410.00p 2,375.00p 2,380.00p 39093
11/08/2025 2,385.00p 2,440.00p 2,370.00p 2,390.00p 17496
08/08/2025 2,430.00p 2,445.00p 2,400.00p 2,420.00p 29178
07/08/2025 2,435.00p 2,455.00p 2,405.00p 2,425.00p 49889
06/08/2025 2,440.00p 2,460.00p 2,400.00p 2,430.00p 60055
05/08/2025 2,440.00p 2,460.00p 2,436.42p 2,455.00p 27019
04/08/2025 2,415.00p 2,460.00p 2,400.00p 2,445.00p 18146
01/08/2025 2,415.00p 2,455.00p 2,400.00p 2,440.00p 68519
31/07/2025 2,440.00p 2,460.00p 2,408.39p 2,460.00p 39756
30/07/2025 2,400.00p 2,439.85p 2,390.00p 2,430.00p 48243
29/07/2025 2,410.00p 2,440.00p 2,390.00p 2,430.00p 53177
28/07/2025 2,440.00p 2,440.00p 2,375.00p 2,420.00p 41091
25/07/2025 2,395.00p 2,430.00p 2,360.00p 2,430.00p 32006
24/07/2025 2,395.00p 2,430.00p 2,370.00p 2,415.00p 37354
23/07/2025 2,390.00p 2,415.00p 2,370.00p 2,400.00p 44953
22/07/2025 2,370.00p 2,415.00p 2,370.00p 2,390.00p 85006
21/07/2025 2,375.00p 2,410.00p 2,325.00p 2,405.00p 52007
18/07/2025 2,375.00p 2,380.00p 2,355.00p 2,365.00p 37720
17/07/2025 2,345.00p 2,378.50p 2,327.04p 2,375.00p 34216
16/07/2025 2,370.00p 2,375.00p 2,336.00p 2,350.00p 39471
15/07/2025 2,350.00p 2,375.00p 2,325.00p 2,360.00p 77832
14/07/2025 2,365.00p 2,365.00p 2,310.00p 2,345.00p 42068
11/07/2025 2,345.00p 2,360.00p 2,323.02p 2,345.00p 37294
10/07/2025 2,365.00p 2,365.00p 2,315.00p 2,335.00p 61317
09/07/2025 2,330.00p 2,355.00p 2,302.20p 2,330.00p 49270
08/07/2025 2,295.00p 2,350.00p 2,295.00p 2,330.00p 70035
07/07/2025 2,280.00p 2,345.00p 2,280.00p 2,295.00p 22563
04/07/2025 2,295.00p 2,315.00p 2,280.00p 2,305.00p 67750
03/07/2025 2,285.00p 2,330.00p 2,285.00p 2,305.00p 22938
02/07/2025 2,290.00p 2,335.00p 2,281.00p 2,295.00p 53142
01/07/2025 2,280.00p 2,330.00p 2,280.00p 2,305.00p 34173
30/06/2025 2,265.00p 2,320.00p 2,265.00p 2,315.00p 48534
27/06/2025 2,275.00p 2,295.00p 2,255.00p 2,290.00p 42349
26/06/2025 2,255.00p 2,280.00p 2,240.00p 2,260.00p 28410
25/06/2025 2,200.00p 2,274.80p 2,190.00p 2,270.00p 36490
24/06/2025 2,235.00p 2,260.00p 2,209.75p 2,250.00p 68614
23/06/2025 2,215.00p 2,250.00p 2,200.10p 2,225.00p 58958
20/06/2025 2,240.00p 2,260.00p 2,225.00p 2,225.00p 145404
19/06/2025 2,240.00p 2,245.02p 2,215.00p 2,240.00p 82584
18/06/2025 2,245.00p 2,255.00p 2,200.00p 2,240.00p 57132
17/06/2025 2,245.00p 2,245.00p 2,205.00p 2,230.00p 32306
16/06/2025 2,200.00p 2,245.00p 2,193.00p 2,235.00p 35766
13/06/2025 2,210.00p 2,245.00p 2,210.00p 2,220.00p 23825
12/06/2025 2,225.00p 2,260.00p 2,212.60p 2,230.00p 77143
11/06/2025 2,225.00p 2,235.00p 2,210.00p 2,235.00p 63867
10/06/2025 2,260.00p 2,260.00p 2,215.00p 2,225.00p 20638
09/06/2025 2,235.00p 2,255.00p 2,205.00p 2,225.00p 25493
06/06/2025 2,235.00p 2,240.00p 2,195.00p 2,240.00p 28328
05/06/2025 2,220.00p 2,230.00p 2,190.00p 2,215.00p 32985
04/06/2025 2,205.00p 2,220.00p 2,180.25p 2,220.00p 40888
03/06/2025 2,185.00p 2,205.00p 2,160.00p 2,205.00p 44747
02/06/2025 2,165.00p 2,185.00p 2,125.00p 2,165.00p 125696
30/05/2025 2,145.00p 2,179.60p 2,130.00p 2,160.00p 109498
29/05/2025 2,160.00p 2,190.00p 2,131.84p 2,160.00p 116223
28/05/2025 2,140.00p 2,158.00p 2,130.00p 2,150.00p 231082
27/05/2025 2,100.00p 2,160.00p 2,100.00p 2,150.00p 61114
23/05/2025 2,150.00p 2,195.00p 2,100.00p 2,110.00p 90039
22/05/2025 2,160.00p 2,180.00p 2,143.73p 2,145.00p 73092
21/05/2025 2,185.00p 2,205.00p 2,175.00p 2,180.00p 39940
20/05/2025 2,205.00p 2,205.00p 2,163.36p 2,185.00p 46798
19/05/2025 2,160.00p 2,205.00p 2,160.00p 2,200.00p 49465
16/05/2025 2,170.00p 2,205.00p 2,154.30p 2,200.00p 23134
15/05/2025 2,175.00p 2,195.00p 2,170.00p 2,175.00p 68391
14/05/2025 2,165.00p 2,185.00p 2,150.00p 2,175.00p 73226
13/05/2025 2,125.00p 2,170.00p 2,120.00p 2,155.00p 120358
12/05/2025 2,115.00p 2,154.00p 2,087.05p 2,135.00p 93389
09/05/2025 2,080.00p 2,105.00p 2,066.45p 2,090.00p 21515
08/05/2025 2,055.00p 2,105.00p 2,050.00p 2,070.00p 66638
07/05/2025 2,030.00p 2,065.25p 2,020.00p 2,060.00p 60120
06/05/2025 2,060.00p 2,080.00p 2,020.00p 2,060.00p 35293
02/05/2025 2,035.00p 2,065.00p 1,994.00p 2,060.00p 25511
01/05/2025 2,010.00p 2,030.00p 1,972.00p 2,030.00p 20833
30/04/2025 2,015.00p 2,015.00p 1,970.00p 2,000.00p 42867
29/04/2025 1,996.00p 2,010.00p 1,976.29p 2,000.00p 150619
28/04/2025 1,978.00p 2,010.00p 1,956.00p 1,992.00p 37658
25/04/2025 1,940.00p 1,988.00p 1,940.00p 1,988.00p 45155
24/04/2025 1,908.00p 1,954.00p 1,900.00p 1,950.00p 27950
23/04/2025 1,892.00p 1,938.00p 1,873.42p 1,930.00p 62248
22/04/2025 1,826.00p 1,866.00p 1,826.00p 1,862.00p 23429
17/04/2025 1,868.00p 1,886.00p 1,842.00p 1,870.00p 52851
16/04/2025 1,858.00p 1,878.00p 1,832.00p 1,860.00p 54599
15/04/2025 1,858.00p 1,894.00p 1,850.00p 1,886.00p 29247
14/04/2025 1,806.00p 1,860.00p 1,806.00p 1,848.00p 68026
11/04/2025 1,826.00p 1,829.23p 1,790.00p 1,806.00p 34493
10/04/2025 1,832.00p 1,885.60p 1,810.00p 1,818.00p 146398
09/04/2025 1,770.00p 1,793.36p 1,711.32p 1,738.00p 60883
08/04/2025 1,744.00p 1,849.59p 1,744.00p 1,798.00p 143238
07/04/2025 1,740.00p 1,802.00p 1,682.00p 1,738.00p 82589
04/04/2025 1,886.00p 1,894.00p 1,778.00p 1,788.00p 121127
03/04/2025 1,940.00p 1,961.26p 1,871.20p 1,886.00p 72439
02/04/2025 1,976.00p 1,992.00p 1,954.00p 1,990.00p 44563
01/04/2025 1,952.00p 1,990.00p 1,951.84p 1,978.00p 84295
31/03/2025 1,952.00p 1,984.20p 1,941.80p 1,952.00p 107583
28/03/2025 2,015.00p 2,030.00p 2,000.00p 2,005.00p 52822
27/03/2025 2,060.00p 2,105.00p 2,035.00p 2,035.00p 57156
26/03/2025 2,105.00p 2,105.00p 2,060.00p 2,060.00p 72107
25/03/2025 2,095.00p 2,115.06p 2,080.00p 2,080.00p 48231
24/03/2025 2,075.00p 2,110.00p 2,070.00p 2,090.00p 55755
21/03/2025 2,070.00p 2,095.00p 2,060.00p 2,060.00p 140106
20/03/2025 2,060.00p 2,104.25p 2,060.00p 2,090.00p 93703
19/03/2025 2,075.00p 2,115.00p 2,065.00p 2,090.00p 128714
18/03/2025 2,095.00p 2,120.00p 2,084.50p 2,085.00p 79901
17/03/2025 2,095.00p 2,105.00p 2,068.00p 2,090.00p 38217
14/03/2025 2,070.00p 2,100.00p 2,055.00p 2,095.00p 23409
13/03/2025 2,060.00p 2,077.27p 2,045.00p 2,065.00p 46197
12/03/2025 2,050.00p 2,080.00p 2,045.00p 2,080.00p 58089
11/03/2025 2,055.00p 2,075.00p 2,035.00p 2,045.00p 96674
10/03/2025 2,080.00p 2,105.00p 2,060.00p 2,070.00p 75182
07/03/2025 2,100.00p 2,115.00p 2,089.51p 2,105.00p 46463
06/03/2025 2,120.00p 2,138.00p 2,110.00p 2,125.00p 47832
05/03/2025 2,100.00p 2,147.50p 2,100.00p 2,115.00p 89488
04/03/2025 2,185.00p 2,185.00p 2,100.00p 2,100.00p 119756
03/03/2025 2,210.00p 2,225.00p 2,195.00p 2,195.00p 46977
28/02/2025 2,230.00p 2,230.00p 2,200.00p 2,210.00p 157150

*Close Price adjusted for both dividends and splits