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
19/12/2016 865.00p 869.50p 865.00p 867.50p 23264
16/12/2016 860.00p 875.00p 860.00p 875.00p 51149
15/12/2016 850.00p 860.00p 850.00p 858.50p 20927
14/12/2016 855.00p 862.00p 850.00p 854.50p 42129
13/12/2016 851.00p 860.00p 851.00p 855.00p 20896
12/12/2016 842.00p 860.00p 842.00p 855.00p 37037
09/12/2016 838.00p 847.50p 838.00p 842.00p 39376
08/12/2016 832.00p 844.00p 832.00p 844.00p 34630
07/12/2016 832.00p 839.50p 821.00p 833.00p 34829
06/12/2016 832.00p 832.00p 822.00p 832.00p 24522
05/12/2016 832.00p 832.00p 824.00p 830.00p 15705
02/12/2016 828.00p 832.00p 820.00p 831.50p 15487
01/12/2016 829.00p 829.00p 821.00p 828.00p 26577
30/11/2016 820.00p 828.50p 817.40p 826.75p 19017
29/11/2016 816.00p 820.00p 815.32p 820.00p 32371
28/11/2016 816.00p 819.10p 813.00p 815.50p 17540
25/11/2016 815.00p 815.00p 808.14p 813.75p 20343
24/11/2016 813.00p 813.00p 804.00p 808.00p 15901
23/11/2016 808.57p 812.72p 808.10p 809.50p 15337
22/11/2016 806.00p 813.20p 806.00p 809.50p 10826
21/11/2016 819.00p 819.00p 805.00p 805.50p 38850
18/11/2016 810.00p 817.50p 805.00p 814.00p 36167
17/11/2016 810.00p 810.00p 800.50p 805.25p 24078
16/11/2016 801.00p 803.00p 795.00p 800.00p 34487
15/11/2016 794.50p 804.50p 792.40p 804.50p 21142
14/11/2016 795.00p 804.50p 792.40p 804.50p 12144
11/11/2016 795.00p 801.50p 790.00p 796.50p 20739
10/11/2016 792.50p 800.00p 790.90p 799.00p 43577
09/11/2016 789.50p 789.50p 775.00p 782.50p 43652
08/11/2016 803.00p 808.08p 799.00p 805.75p 28422
07/11/2016 803.00p 810.00p 803.00p 810.00p 14462
04/11/2016 808.00p 808.00p 797.00p 803.50p 41770
03/11/2016 823.50p 823.50p 808.00p 808.00p 22917
02/11/2016 832.00p 832.00p 816.04p 817.50p 21829
01/11/2016 825.00p 834.68p 825.00p 825.00p 23487
31/10/2016 836.50p 836.50p 825.00p 826.50p 17565
28/10/2016 833.00p 835.80p 832.00p 832.00p 10826
27/10/2016 833.00p 839.65p 832.00p 832.00p 12829
26/10/2016 840.00p 843.77p 832.00p 832.00p 24228
25/10/2016 840.00p 846.90p 835.00p 839.00p 27420
24/10/2016 840.00p 850.35p 835.00p 835.00p 20905
21/10/2016 840.00p 850.50p 840.00p 840.00p 11991
20/10/2016 844.00p 852.00p 840.00p 840.00p 52343
19/10/2016 845.00p 854.50p 845.00p 850.00p 10975
18/10/2016 845.00p 858.00p 844.00p 844.00p 27582
17/10/2016 857.00p 861.20p 845.00p 845.00p 50975
14/10/2016 858.00p 861.55p 855.44p 860.00p 15000
13/10/2016 850.00p 863.35p 850.00p 857.50p 32334
12/10/2016 866.50p 866.88p 858.50p 866.50p 23407
11/10/2016 864.50p 867.00p 854.35p 867.00p 146690
10/10/2016 857.00p 865.00p 848.54p 865.00p 59494
07/10/2016 850.00p 858.90p 850.00p 850.00p 23675
06/10/2016 855.00p 855.00p 840.00p 850.00p 1073640
05/10/2016 849.00p 852.20p 840.00p 840.00p 29474
04/10/2016 842.00p 859.00p 827.50p 839.50p 139188
03/10/2016 817.00p 837.50p 817.00p 837.50p 39769
30/09/2016 824.50p 824.50p 813.00p 820.00p 24020
29/09/2016 825.00p 825.00p 815.00p 820.00p 41977
28/09/2016 817.00p 821.40p 811.00p 813.50p 38139
27/09/2016 808.50p 824.00p 808.32p 818.50p 34028
26/09/2016 814.50p 819.38p 810.00p 813.75p 26820
23/09/2016 812.50p 820.04p 812.50p 815.00p 25949
22/09/2016 818.00p 822.93p 810.80p 820.00p 138600
21/09/2016 818.00p 818.00p 805.50p 808.00p 27379
20/09/2016 805.00p 809.50p 803.00p 804.50p 172856
19/09/2016 810.00p 810.00p 800.00p 803.00p 91650
16/09/2016 806.00p 807.00p 801.04p 806.00p 50691
15/09/2016 796.00p 807.37p 796.00p 803.00p 25570
14/09/2016 796.00p 807.47p 796.00p 798.00p 58645
13/09/2016 803.00p 807.90p 795.00p 797.00p 29465
12/09/2016 797.50p 807.65p 797.50p 800.00p 21872
09/09/2016 808.00p 818.00p 806.08p 815.50p 55742
08/09/2016 805.00p 813.00p 803.25p 811.50p 74722
07/09/2016 801.50p 810.36p 801.00p 801.00p 19086
06/09/2016 815.00p 815.00p 801.00p 812.00p 22507
05/09/2016 810.00p 814.50p 800.10p 814.00p 40138
02/09/2016 807.00p 820.00p 798.00p 798.00p 68021
01/09/2016 800.00p 807.00p 798.10p 807.00p 33282
31/08/2016 800.00p 800.00p 788.00p 795.00p 18431
30/08/2016 783.00p 798.00p 783.00p 790.25p 9366
26/08/2016 783.00p 797.73p 783.00p 783.00p 16775
25/08/2016 780.50p 799.15p 780.50p 780.50p 20434
24/08/2016 783.00p 798.30p 783.00p 783.00p 5969
23/08/2016 793.00p 798.30p 783.00p 783.00p 25162
22/08/2016 789.00p 790.50p 780.00p 789.00p 15416
19/08/2016 777.00p 792.23p 777.00p 777.00p 20303
18/08/2016 777.00p 793.50p 777.00p 778.50p 62286
17/08/2016 775.00p 793.10p 775.00p 784.00p 23307
16/08/2016 777.50p 790.33p 777.50p 777.50p 18240
15/08/2016 784.50p 790.85p 779.75p 787.75p 16169
12/08/2016 790.00p 790.00p 778.30p 790.00p 16777
11/08/2016 785.00p 785.87p 774.25p 778.00p 29199
10/08/2016 780.00p 791.50p 772.41p 791.50p 39142
09/08/2016 777.50p 777.50p 771.80p 775.00p 34083
08/08/2016 770.00p 777.00p 770.00p 770.00p 45405
05/08/2016 774.00p 777.05p 766.58p 770.00p 109551
04/08/2016 765.00p 773.96p 765.00p 768.00p 16704
03/08/2016 771.00p 771.00p 757.00p 771.00p 27710
02/08/2016 775.00p 775.00p 756.00p 756.00p 33652
01/08/2016 775.00p 775.00p 763.00p 763.00p 16519
29/07/2016 761.00p 774.28p 760.00p 760.00p 21267
28/07/2016 768.00p 773.00p 762.60p 768.00p 70106
27/07/2016 769.00p 769.00p 762.40p 765.00p 31925
26/07/2016 755.00p 765.50p 746.60p 765.00p 49473
25/07/2016 748.00p 755.00p 743.10p 755.00p 152927
22/07/2016 750.00p 750.00p 740.10p 746.50p 40708
21/07/2016 746.00p 746.00p 740.00p 745.00p 99949
20/07/2016 742.00p 745.00p 737.52p 745.00p 127473
19/07/2016 718.00p 742.00p 718.00p 742.00p 29472
18/07/2016 715.00p 726.00p 710.00p 726.00p 43674
15/07/2016 715.00p 715.00p 707.80p 713.50p 31570
14/07/2016 701.00p 715.00p 693.50p 715.00p 40658
13/07/2016 693.50p 700.00p 688.00p 700.00p 31348
12/07/2016 690.00p 693.50p 682.18p 690.00p 54322
11/07/2016 688.50p 688.50p 677.00p 688.50p 46704
08/07/2016 676.00p 683.07p 671.00p 680.00p 76226
07/07/2016 668.00p 682.12p 668.00p 680.50p 14571
06/07/2016 676.75p 679.12p 665.00p 675.25p 27814
05/07/2016 670.00p 681.00p 667.00p 678.00p 35713
04/07/2016 676.00p 679.00p 670.00p 677.50p 19643
01/07/2016 670.00p 680.00p 670.00p 680.00p 20743
30/06/2016 680.00p 680.00p 666.50p 680.00p 16645
29/06/2016 680.00p 680.00p 662.90p 664.00p 17776
28/06/2016 675.00p 675.00p 655.10p 656.00p 20518
27/06/2016 664.50p 684.36p 654.00p 654.00p 29371
24/06/2016 655.00p 684.00p 638.65p 675.50p 53542
23/06/2016 697.00p 697.00p 683.50p 683.50p 55203
22/06/2016 694.50p 694.50p 682.00p 682.00p 44604
21/06/2016 692.50p 693.00p 682.00p 682.50p 14359
20/06/2016 691.00p 691.80p 685.08p 687.00p 61807
17/06/2016 675.00p 690.00p 675.00p 680.00p 39710
16/06/2016 677.00p 687.00p 675.00p 675.00p 36322
15/06/2016 685.00p 694.00p 681.00p 681.50p 30473
14/06/2016 682.50p 689.43p 680.00p 680.00p 31821
13/06/2016 689.00p 692.00p 683.70p 692.00p 50316
10/06/2016 700.00p 703.50p 688.00p 696.00p 45213
09/06/2016 698.00p 705.00p 698.00p 704.00p 29413
08/06/2016 699.00p 705.00p 697.00p 705.00p 23452
07/06/2016 698.00p 703.00p 696.12p 703.00p 40983
06/06/2016 699.00p 699.00p 692.00p 697.00p 31333
03/06/2016 696.00p 697.00p 690.59p 697.00p 102404
02/06/2016 687.00p 697.50p 684.00p 697.50p 37547
01/06/2016 687.50p 697.00p 687.01p 697.00p 27748
31/05/2016 690.00p 696.00p 688.10p 696.00p 22699
27/05/2016 690.50p 690.50p 686.10p 690.00p 6732
26/05/2016 682.00p 693.00p 682.00p 685.00p 15269
25/05/2016 682.00p 691.00p 682.00p 682.00p 31932
24/05/2016 680.00p 689.00p 680.00p 680.00p 28643
23/05/2016 683.00p 690.00p 680.00p 682.50p 43915
20/05/2016 683.00p 689.90p 681.10p 683.00p 25771
19/05/2016 683.00p 687.90p 679.00p 679.00p 33643
18/05/2016 688.20p 691.00p 685.25p 687.50p 23325
17/05/2016 694.00p 695.00p 687.00p 691.00p 42271
16/05/2016 685.00p 692.00p 685.00p 690.00p 20293
13/05/2016 693.00p 693.00p 684.90p 693.00p 12396
12/05/2016 692.50p 692.50p 686.00p 686.00p 34357
11/05/2016 692.00p 696.00p 687.80p 694.00p 33067
10/05/2016 690.50p 695.50p 688.00p 688.00p 42086
09/05/2016 689.50p 694.01p 682.00p 685.00p 15725
06/05/2016 680.50p 688.00p 676.48p 685.00p 54976
05/05/2016 687.00p 691.77p 682.00p 690.00p 69904
04/05/2016 688.00p 691.00p 685.00p 685.00p 47099
03/05/2016 692.00p 697.50p 685.00p 688.00p 49149
29/04/2016 693.90p 695.54p 688.10p 692.50p 7660
28/04/2016 701.00p 701.00p 692.00p 692.50p 30519
27/04/2016 687.00p 697.00p 684.00p 692.00p 44043
26/04/2016 698.50p 701.50p 693.84p 700.50p 21432
25/04/2016 699.00p 699.90p 690.10p 699.00p 37318
22/04/2016 695.00p 703.25p 690.86p 694.50p 39127
21/04/2016 700.00p 704.16p 695.25p 700.00p 11380
20/04/2016 698.50p 702.12p 695.50p 695.50p 18143
19/04/2016 709.00p 709.00p 695.00p 702.00p 25409
18/04/2016 705.00p 705.00p 695.00p 695.00p 14066
15/04/2016 705.00p 708.90p 696.47p 705.00p 30375
14/04/2016 700.50p 705.80p 699.56p 704.50p 34694
13/04/2016 705.00p 705.00p 696.00p 698.00p 38020
12/04/2016 698.00p 701.84p 692.50p 698.00p 27718
11/04/2016 695.50p 702.68p 690.35p 696.50p 29192
08/04/2016 698.00p 700.00p 690.00p 690.00p 29361
07/04/2016 700.00p 700.00p 690.08p 698.50p 24535
06/04/2016 694.00p 694.50p 683.12p 694.50p 40793
05/04/2016 685.00p 690.00p 680.00p 680.00p 50223
04/04/2016 700.00p 700.00p 687.00p 688.50p 126022
01/04/2016 685.00p 693.10p 684.45p 685.00p 40898
31/03/2016 676.00p 699.11p 676.00p 699.00p 199685
30/03/2016 679.00p 682.00p 673.75p 678.00p 132254
29/03/2016 677.00p 680.00p 669.00p 674.00p 45283
24/03/2016 674.00p 678.00p 673.78p 674.00p 47912
23/03/2016 681.50p 681.50p 674.49p 679.25p 71295
22/03/2016 677.00p 684.00p 673.50p 682.00p 87452
21/03/2016 679.00p 687.00p 673.00p 678.00p 48121
18/03/2016 679.00p 696.00p 671.00p 696.00p 86771
17/03/2016 680.00p 683.00p 671.00p 680.00p 203316
16/03/2016 670.00p 679.50p 667.00p 679.50p 88441
15/03/2016 670.00p 678.00p 667.00p 667.00p 44380
14/03/2016 680.00p 681.43p 668.00p 673.50p 46660
11/03/2016 677.00p 677.50p 670.00p 670.00p 137076
10/03/2016 675.00p 681.60p 667.00p 667.00p 62124
09/03/2016 680.00p 685.00p 675.00p 675.00p 70923
08/03/2016 675.00p 687.00p 670.08p 685.00p 157697

*Close Price adjusted for both dividends and splits