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
24/10/2017 1,150.00p 1,155.00p 1,141.00p 1,146.00p 61367
23/10/2017 1,163.00p 1,170.00p 1,150.63p 1,157.00p 56767
20/10/2017 1,170.00p 1,170.00p 1,160.00p 1,168.00p 250696
19/10/2017 1,165.00p 1,175.00p 1,157.81p 1,164.00p 779312
18/10/2017 1,155.00p 1,162.00p 1,149.10p 1,162.00p 90280
17/10/2017 1,141.00p 1,157.00p 1,141.00p 1,155.00p 64770
16/10/2017 1,150.00p 1,152.00p 1,141.00p 1,145.00p 36511
13/10/2017 1,149.00p 1,150.00p 1,140.00p 1,140.00p 40687
12/10/2017 1,149.00p 1,149.00p 1,142.00p 1,142.00p 220
11/10/2017 1,149.00p 1,149.00p 1,139.00p 1,144.00p 3731
10/10/2017 1,145.00p 1,147.00p 1,139.00p 1,139.00p 16444
09/10/2017 1,125.00p 1,140.00p 1,125.00p 1,140.00p 8009
06/10/2017 1,115.00p 1,128.00p 1,115.00p 1,125.00p 6093
05/10/2017 1,110.00p 1,115.00p 1,110.00p 1,112.50p 31012
04/10/2017 1,125.00p 1,125.00p 1,110.00p 1,115.00p 10689
03/10/2017 1,120.00p 1,120.00p 1,119.00p 1,120.00p 11150
02/10/2017 1,100.00p 1,120.00p 1,100.00p 1,120.00p 16292
29/09/2017 1,099.00p 1,107.00p 1,099.00p 1,099.00p 976
28/09/2017 1,100.00p 1,100.00p 1,096.00p 1,098.00p 14411
27/09/2017 1,100.00p 1,108.00p 1,100.00p 1,108.00p 2761
26/09/2017 1,110.00p 1,110.00p 1,095.00p 1,095.00p 21891
25/09/2017 1,109.00p 1,109.00p 1,105.00p 1,107.50p 2925
22/09/2017 1,110.00p 1,110.00p 1,101.00p 1,105.50p 3437
21/09/2017 1,101.00p 1,115.00p 1,101.00p 1,105.00p 5814
20/09/2017 1,120.00p 1,120.00p 1,105.00p 1,105.00p 13822
19/09/2017 1,109.00p 1,110.00p 1,105.00p 1,105.00p 1484
18/09/2017 1,111.00p 1,120.00p 1,110.00p 1,110.00p 18468
15/09/2017 1,128.00p 1,128.00p 1,110.00p 1,110.00p 25458
14/09/2017 1,135.00p 1,137.00p 1,132.00p 1,137.00p 1799
13/09/2017 1,134.00p 1,139.50p 1,134.00p 1,139.50p 162
12/09/2017 1,140.00p 1,145.00p 1,131.00p 1,131.00p 17236
11/09/2017 1,121.00p 1,140.00p 1,119.00p 1,139.00p 28661
08/09/2017 1,103.00p 1,119.00p 1,103.00p 1,119.00p 8596
07/09/2017 1,100.00p 1,115.00p 1,099.00p 1,114.00p 11480
06/09/2017 1,087.00p 1,097.00p 1,081.00p 1,097.00p 6402
05/09/2017 1,075.00p 1,090.00p 1,075.00p 1,086.00p 2126
04/09/2017 1,070.00p 1,090.00p 1,070.00p 1,083.00p 1710
01/09/2017 1,075.00p 1,083.00p 1,075.00p 1,083.00p 3648
31/08/2017 1,062.00p 1,081.00p 1,062.00p 1,075.50p 6567
30/08/2017 1,060.00p 1,061.00p 1,060.00p 1,061.00p 51
29/08/2017 1,055.00p 1,055.00p 1,054.00p 1,054.00p 6043
25/08/2017 1,070.00p 1,070.00p 1,069.00p 1,069.00p 188
24/08/2017 1,067.00p 1,072.00p 1,065.00p 1,070.00p 907
23/08/2017 1,068.00p 1,068.00p 1,068.00p 1,068.00p 92
22/08/2017 1,070.00p 1,070.00p 1,070.00p 1,070.00p 740
21/08/2017 1,066.00p 1,066.00p 1,063.00p 1,066.00p 2125
18/08/2017 1,070.00p 1,074.00p 1,055.00p 1,055.00p 9492
17/08/2017 1,070.00p 1,070.00p 1,070.00p 1,070.00p 7969
16/08/2017 1,076.00p 1,077.00p 1,074.00p 1,074.00p 8137
15/08/2017 1,068.00p 1,075.00p 1,060.00p 1,073.00p 81779
14/08/2017 1,067.00p 1,067.00p 1,060.00p 1,060.00p 541
11/08/2017 1,084.00p 1,084.00p 1,057.00p 1,067.00p 15041
10/08/2017 1,090.00p 1,090.00p 1,075.00p 1,078.00p 8414
09/08/2017 1,098.00p 1,098.00p 1,098.00p 1,098.00p 370
08/08/2017 1,090.00p 1,100.00p 1,090.00p 1,096.00p 48476
07/08/2017 1,085.00p 1,090.00p 1,075.00p 1,075.00p 2135
04/08/2017 1,085.00p 1,085.00p 1,080.00p 1,080.00p 9062
03/08/2017 1,070.00p 1,080.00p 1,070.00p 1,071.00p 18350
02/08/2017 1,075.00p 1,075.00p 1,065.00p 1,072.00p 14707
01/08/2017 1,070.00p 1,070.00p 1,060.00p 1,065.50p 9978
31/07/2017 1,075.00p 1,067.50p 1,061.50p 1,061.50p 31363
28/07/2017 1,075.00p 1,070.00p 1,067.50p 1,067.50p 30235
27/07/2017 1,075.00p 1,075.00p 1,070.00p 1,070.00p 5954
26/07/2017 1,080.00p 1,090.00p 1,069.00p 1,069.00p 28934
25/07/2017 1,075.00p 1,075.00p 1,069.00p 1,069.00p 5704
24/07/2017 1,064.00p 1,072.00p 1,060.00p 1,071.00p 53006
21/07/2017 1,055.00p 1,065.00p 1,045.00p 1,055.00p 22217
20/07/2017 1,040.00p 1,050.00p 1,038.00p 1,050.00p 18140
19/07/2017 1,020.00p 1,035.00p 1,020.00p 1,031.00p 19508
18/07/2017 1,012.00p 1,020.00p 1,010.00p 1,019.00p 2954
17/07/2017 1,014.00p 1,015.00p 1,002.00p 1,008.00p 7430
14/07/2017 1,010.00p 1,010.00p 1,005.00p 1,008.50p 6615
13/07/2017 1,004.00p 1,009.00p 1,004.00p 1,008.50p 10460
12/07/2017 999.00p 1,004.00p 999.00p 1,002.50p 2713
11/07/2017 1,004.00p 1,004.00p 995.00p 995.00p 13778
10/07/2017 1,004.00p 1,004.00p 1,004.00p 1,004.00p 328
07/07/2017 1,000.00p 1,000.00p 990.00p 997.50p 1160
06/07/2017 998.00p 998.00p 990.00p 990.00p 14366
05/07/2017 994.00p 994.00p 994.00p 994.00p 8021
04/07/2017 998.00p 1,000.00p 998.00p 1,000.00p 2534
03/07/2017 1,001.00p 1,010.00p 995.00p 1,009.00p 12434
30/06/2017 995.00p 1,000.00p 995.00p 996.00p 38
29/06/2017 1,014.00p 1,014.00p 995.00p 995.00p 5975
28/06/2017 1,010.00p 1,010.00p 995.00p 995.00p 15885
27/06/2017 1,012.00p 1,020.00p 1,010.00p 1,010.00p 2734
26/06/2017 1,015.00p 1,020.00p 1,014.50p 1,014.50p 24424
23/06/2017 1,005.00p 1,010.00p 1,000.00p 1,005.00p 19469
22/06/2017 995.00p 1,004.00p 995.00p 997.50p 14351
21/06/2017 985.00p 989.50p 985.00p 989.50p 13453
20/06/2017 973.00p 988.50p 973.00p 983.50p 18720
19/06/2017 967.00p 977.50p 967.00p 971.00p 3320
16/06/2017 965.00p 969.50p 962.00p 969.00p 75173
15/06/2017 980.00p 983.90p 965.00p 967.50p 47274
14/06/2017 980.00p 984.00p 979.00p 979.00p 54962
13/06/2017 983.50p 986.50p 978.35p 982.00p 37154
12/06/2017 980.00p 985.00p 975.00p 982.00p 45848
09/06/2017 985.00p 993.00p 984.05p 990.00p 20803
08/06/2017 986.50p 986.50p 978.60p 986.50p 35883
07/06/2017 982.00p 987.50p 977.00p 982.25p 49151
06/06/2017 990.00p 994.16p 980.00p 984.50p 45439
05/06/2017 990.00p 997.00p 990.00p 990.00p 18214
02/06/2017 991.00p 1,000.00p 989.00p 989.00p 34505
01/06/2017 990.00p 995.00p 990.00p 990.00p 25252
31/05/2017 986.50p 991.00p 986.50p 991.00p 32722
30/05/2017 990.00p 991.60p 986.00p 986.00p 27013
26/05/2017 986.00p 994.00p 983.00p 990.00p 80150
25/05/2017 986.00p 990.50p 986.00p 990.00p 24492
24/05/2017 990.00p 994.00p 983.00p 989.00p 54147
23/05/2017 990.00p 994.00p 986.00p 990.00p 32812
22/05/2017 985.00p 991.01p 983.09p 985.00p 28709
19/05/2017 985.00p 990.90p 982.00p 985.00p 45313
18/05/2017 983.00p 992.44p 982.30p 984.50p 35195
17/05/2017 990.00p 996.30p 987.41p 987.50p 138549
16/05/2017 998.00p 999.00p 990.68p 999.00p 33414
15/05/2017 994.00p 995.05p 989.37p 991.50p 53666
12/05/2017 987.60p 990.00p 984.90p 988.25p 20126
11/05/2017 983.00p 988.00p 982.74p 985.50p 83972
10/05/2017 983.00p 985.00p 981.22p 983.00p 48575
09/05/2017 965.00p 985.00p 963.83p 979.00p 56005
08/05/2017 965.00p 969.36p 962.20p 963.00p 41499
05/05/2017 963.00p 965.00p 959.16p 965.00p 28692
04/05/2017 955.00p 960.00p 952.00p 958.00p 26718
03/05/2017 953.50p 953.50p 947.84p 953.50p 28156
02/05/2017 946.00p 952.00p 939.92p 952.00p 56896
28/04/2017 942.00p 946.00p 939.25p 942.00p 51267
27/04/2017 936.00p 942.43p 936.00p 936.00p 33007
26/04/2017 942.50p 943.50p 935.50p 943.50p 23288
25/04/2017 940.00p 940.00p 932.00p 940.00p 19272
24/04/2017 930.00p 939.53p 930.00p 935.25p 47934
21/04/2017 929.00p 934.70p 928.80p 932.50p 29966
20/04/2017 931.00p 935.55p 926.00p 928.25p 28929
19/04/2017 925.50p 934.03p 925.50p 930.00p 57087
18/04/2017 933.00p 940.40p 926.00p 926.50p 25812
13/04/2017 940.20p 942.33p 933.94p 938.25p 20398
12/04/2017 929.00p 942.50p 929.00p 935.50p 44095
11/04/2017 929.50p 935.00p 925.08p 933.00p 40706
10/04/2017 929.50p 929.85p 923.55p 929.50p 23410
07/04/2017 923.00p 927.41p 922.05p 924.50p 18934
06/04/2017 915.00p 923.60p 915.00p 920.50p 39443
05/04/2017 918.00p 925.00p 916.22p 920.50p 40360
04/04/2017 918.00p 923.24p 915.82p 921.50p 38000
03/04/2017 922.00p 924.98p 913.00p 923.00p 52909
31/03/2017 924.00p 930.00p 920.00p 925.00p 57400
30/03/2017 925.00p 929.50p 915.15p 925.00p 60181
29/03/2017 917.00p 922.18p 911.28p 915.50p 42478
28/03/2017 915.00p 920.70p 915.00p 916.00p 24878
27/03/2017 915.00p 924.50p 911.40p 916.00p 41375
24/03/2017 922.00p 932.00p 922.00p 922.50p 54030
23/03/2017 922.00p 930.15p 922.00p 927.00p 22231
22/03/2017 925.00p 932.50p 923.23p 925.00p 55320
21/03/2017 940.00p 940.00p 930.00p 937.00p 37484
20/03/2017 940.00p 940.00p 930.00p 937.00p 65573
17/03/2017 940.00p 941.00p 932.00p 940.00p 60592
16/03/2017 935.00p 941.00p 932.00p 932.50p 39335
15/03/2017 942.00p 942.00p 932.00p 933.00p 36142
14/03/2017 934.00p 942.00p 932.00p 933.00p 30130
13/03/2017 934.00p 941.00p 934.00p 937.00p 33282
10/03/2017 936.00p 941.19p 934.00p 937.25p 44183
09/03/2017 931.00p 941.00p 931.00p 937.25p 48621
08/03/2017 931.00p 941.00p 931.00p 941.00p 28721
07/03/2017 940.00p 940.00p 931.00p 931.00p 27225
06/03/2017 931.00p 939.00p 931.00p 935.00p 14253
03/03/2017 933.00p 938.20p 931.50p 931.50p 29304
02/03/2017 935.00p 938.37p 932.00p 935.50p 50797
01/03/2017 929.00p 934.00p 929.00p 934.00p 20527
28/02/2017 929.00p 932.27p 928.00p 928.00p 32346
27/02/2017 930.00p 939.00p 926.50p 930.75p 23752
24/02/2017 930.00p 939.00p 930.00p 932.00p 18910
23/02/2017 935.00p 941.50p 929.28p 933.50p 297674
22/02/2017 935.00p 942.56p 935.00p 939.25p 30008
21/02/2017 937.00p 944.50p 933.50p 940.00p 354890
20/02/2017 925.00p 939.50p 925.00p 935.00p 115444
17/02/2017 932.50p 932.60p 925.40p 928.00p 14393
16/02/2017 925.00p 934.50p 925.00p 927.50p 30871
15/02/2017 932.00p 935.50p 924.85p 929.00p 45130
14/02/2017 931.50p 932.00p 923.81p 926.00p 106519
13/02/2017 929.00p 931.25p 924.24p 925.50p 36391
10/02/2017 928.00p 930.00p 920.60p 925.00p 39730
09/02/2017 920.00p 927.60p 920.00p 924.00p 17404
08/02/2017 920.00p 926.40p 920.00p 920.50p 30523
07/02/2017 912.50p 927.36p 902.50p 920.50p 72683
06/02/2017 910.00p 914.00p 898.07p 907.00p 32753
03/02/2017 898.00p 904.23p 898.00p 900.50p 19208
02/02/2017 905.00p 905.00p 898.00p 901.50p 8952
01/02/2017 898.00p 905.00p 898.00p 903.50p 53380
31/01/2017 892.00p 898.00p 892.00p 898.00p 21760
30/01/2017 893.00p 898.00p 891.60p 897.50p 84752
27/01/2017 895.00p 899.23p 895.00p 896.50p 14083
26/01/2017 888.00p 898.00p 887.50p 895.50p 39619
25/01/2017 891.50p 891.50p 885.00p 891.50p 25716
24/01/2017 887.00p 893.00p 884.00p 892.50p 21976
23/01/2017 881.50p 885.93p 880.00p 881.50p 31546
20/01/2017 883.00p 887.00p 880.29p 883.00p 28720
19/01/2017 895.00p 895.00p 881.50p 886.00p 25344
18/01/2017 910.00p 910.00p 886.00p 886.00p 37158
17/01/2017 907.00p 907.00p 900.10p 907.00p 12866
16/01/2017 910.00p 910.00p 900.00p 900.50p 14594
13/01/2017 915.00p 915.00p 901.00p 904.00p 52727
12/01/2017 907.00p 914.80p 905.00p 910.00p 27410
11/01/2017 910.00p 911.50p 903.97p 911.50p 19528

*Close Price adjusted for both dividends and splits