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
03/02/2014 707.00p 715.00p 707.00p 713.50p 89456
31/01/2014 715.00p 718.00p 707.00p 713.00p 71443
30/01/2014 703.00p 714.49p 702.50p 714.00p 82915
29/01/2014 712.00p 712.00p 702.00p 703.00p 202430
28/01/2014 703.50p 711.00p 703.00p 705.50p 207520
27/01/2014 710.00p 714.95p 700.00p 700.00p 126638
24/01/2014 729.00p 729.50p 710.50p 715.00p 218725
23/01/2014 730.00p 733.50p 724.00p 724.00p 135800
22/01/2014 729.50p 731.50p 725.00p 725.00p 118637
21/01/2014 724.00p 732.50p 721.65p 726.00p 171100
20/01/2014 713.50p 727.08p 710.00p 720.00p 199353
17/01/2014 718.00p 721.38p 710.50p 710.50p 67056
16/01/2014 726.50p 726.50p 715.00p 719.00p 285456
15/01/2014 720.00p 726.50p 719.00p 724.50p 173254
14/01/2014 718.50p 721.00p 712.50p 719.00p 180122
13/01/2014 713.00p 724.00p 711.05p 721.00p 142125
10/01/2014 698.00p 717.00p 698.00p 710.00p 217913
09/01/2014 702.00p 704.97p 701.00p 701.00p 37012
08/01/2014 703.00p 705.00p 700.00p 701.00p 128034
07/01/2014 700.50p 703.00p 694.65p 702.00p 91189
06/01/2014 697.00p 698.00p 690.38p 697.00p 45353
03/01/2014 690.50p 701.50p 687.00p 695.00p 68393
02/01/2014 690.00p 690.50p 685.00p 688.00p 55192
31/12/2013 689.50p 689.94p 685.00p 685.00p 23071
30/12/2013 686.50p 689.00p 683.50p 683.50p 31276
27/12/2013 680.00p 685.84p 680.00p 681.00p 33852
24/12/2013 677.50p 685.50p 677.50p 685.50p 16709
23/12/2013 685.50p 687.50p 678.50p 685.50p 143136
20/12/2013 678.00p 686.00p 678.00p 678.50p 79146
19/12/2013 685.50p 686.00p 681.00p 685.00p 54196
18/12/2013 675.00p 683.00p 675.00p 681.00p 70343
17/12/2013 678.50p 680.00p 675.00p 675.00p 78896
16/12/2013 669.00p 679.00p 666.00p 679.00p 67258
13/12/2013 674.00p 674.50p 671.00p 672.00p 134847
12/12/2013 684.00p 684.00p 672.00p 672.00p 82705
11/12/2013 681.00p 694.00p 681.00p 683.00p 46964
10/12/2013 691.50p 694.00p 686.00p 694.00p 79709
09/12/2013 685.00p 693.00p 683.20p 691.00p 92262
06/12/2013 684.50p 685.00p 670.00p 685.00p 74042
05/12/2013 685.00p 688.95p 677.00p 677.00p 76257
04/12/2013 681.50p 694.49p 681.50p 687.50p 53116
03/12/2013 690.00p 693.40p 681.00p 684.00p 62483
02/12/2013 696.00p 696.00p 688.00p 688.00p 43694
29/11/2013 696.00p 696.00p 690.00p 691.00p 254434
28/11/2013 686.00p 695.50p 681.00p 694.00p 105360
27/11/2013 683.00p 685.00p 675.00p 681.00p 199306
26/11/2013 674.50p 679.50p 673.50p 675.00p 115288
25/11/2013 661.50p 674.00p 658.00p 674.00p 138493
22/11/2013 654.50p 660.00p 654.00p 658.00p 156620
21/11/2013 652.50p 659.50p 650.00p 654.00p 69495
20/11/2013 645.00p 653.50p 645.00p 651.00p 57363
19/11/2013 650.00p 653.50p 646.43p 653.50p 51331
18/11/2013 646.50p 650.50p 639.50p 650.50p 78641
15/11/2013 644.00p 646.00p 640.58p 644.00p 66070
14/11/2013 641.00p 644.00p 636.00p 644.00p 62333
13/11/2013 645.50p 648.39p 636.00p 636.00p 78198
12/11/2013 648.50p 649.13p 644.00p 648.00p 60347
11/11/2013 646.00p 651.45p 645.00p 647.00p 74247
08/11/2013 652.00p 652.85p 644.92p 648.00p 54791
07/11/2013 657.00p 661.00p 653.00p 653.00p 25458
06/11/2013 656.50p 659.00p 653.50p 656.00p 54501
05/11/2013 657.50p 660.30p 653.50p 654.00p 36167
04/11/2013 659.00p 659.60p 655.00p 655.00p 19113
01/11/2013 657.50p 660.39p 654.50p 657.00p 58668
31/10/2013 653.50p 661.00p 653.00p 657.50p 70076
30/10/2013 652.50p 664.50p 652.50p 664.50p 68700
29/10/2013 647.50p 657.00p 647.50p 657.00p 54596
28/10/2013 652.00p 653.00p 648.50p 652.00p 34075
25/10/2013 660.00p 665.50p 648.00p 656.00p 51668
24/10/2013 664.00p 665.00p 662.50p 664.00p 54087
23/10/2013 666.50p 666.50p 661.61p 664.50p 33980
22/10/2013 667.00p 667.89p 663.11p 665.00p 51686
21/10/2013 662.50p 667.49p 658.50p 665.00p 77039
18/10/2013 652.50p 660.99p 650.00p 658.50p 71837
17/10/2013 643.00p 650.00p 641.50p 650.00p 61070
16/10/2013 639.00p 647.00p 634.00p 647.00p 43084
15/10/2013 633.00p 639.50p 633.00p 639.50p 60931
14/10/2013 633.50p 636.99p 630.00p 634.00p 44819
11/10/2013 632.00p 637.00p 629.50p 632.00p 33004
10/10/2013 621.00p 630.00p 620.46p 630.00p 80694
09/10/2013 626.00p 627.50p 615.00p 615.00p 48185
08/10/2013 630.50p 630.50p 623.50p 623.50p 47103
07/10/2013 629.50p 632.30p 626.00p 626.00p 28146
04/10/2013 630.50p 634.49p 629.00p 629.00p 24199
03/10/2013 634.00p 638.50p 632.00p 632.00p 41132
02/10/2013 637.50p 637.50p 632.50p 636.00p 20978
01/10/2013 638.50p 640.50p 632.50p 634.50p 41638
30/09/2013 637.00p 639.70p 635.00p 637.00p 74790
27/09/2013 643.00p 644.55p 639.50p 640.50p 33301
26/09/2013 639.50p 645.00p 639.13p 643.00p 50700
25/09/2013 638.50p 642.00p 636.31p 639.50p 59828
24/09/2013 640.00p 643.00p 638.50p 639.50p 44874
23/09/2013 643.00p 643.00p 637.00p 638.50p 76141
20/09/2013 641.50p 644.60p 636.50p 640.00p 171812
19/09/2013 636.00p 645.30p 635.18p 641.50p 265432
18/09/2013 630.00p 632.50p 628.11p 630.50p 46250
17/09/2013 627.00p 632.00p 626.50p 630.00p 184202
16/09/2013 627.00p 632.00p 626.50p 632.00p 105222
13/09/2013 617.50p 624.50p 616.05p 624.50p 66244
12/09/2013 620.00p 622.50p 616.00p 622.50p 43831
11/09/2013 612.00p 620.00p 611.50p 620.00p 39380
10/09/2013 602.00p 616.00p 601.50p 616.00p 80437
09/09/2013 604.50p 605.00p 601.00p 601.50p 89433
06/09/2013 603.50p 604.50p 599.00p 604.50p 32934
05/09/2013 603.00p 604.00p 600.25p 604.00p 42908
04/09/2013 600.00p 602.00p 596.00p 602.00p 15457
03/09/2013 600.00p 600.00p 595.00p 598.50p 53797
02/09/2013 601.50p 601.50p 595.00p 596.00p 31351
30/08/2013 599.00p 599.00p 595.00p 595.00p 22500
29/08/2013 600.00p 600.00p 595.00p 595.00p 37656
28/08/2013 598.00p 605.00p 596.50p 597.50p 84955
27/08/2013 603.50p 605.00p 597.80p 605.00p 47260
23/08/2013 595.00p 603.00p 595.00p 603.00p 26065
22/08/2013 596.00p 599.50p 595.00p 596.50p 36059
21/08/2013 593.00p 596.00p 593.00p 596.00p 16522
20/08/2013 592.00p 596.00p 588.61p 590.50p 38508
19/08/2013 590.00p 593.00p 583.70p 593.00p 36665
16/08/2013 583.00p 588.89p 583.00p 588.50p 67305
15/08/2013 591.00p 596.85p 587.00p 588.50p 73173
14/08/2013 590.00p 597.10p 590.00p 594.00p 32019
13/08/2013 586.00p 595.00p 584.50p 591.00p 99468
12/08/2013 588.00p 588.30p 582.50p 584.50p 35821
09/08/2013 582.00p 587.03p 578.50p 583.00p 62708
08/08/2013 579.00p 582.00p 574.50p 582.00p 57203
07/08/2013 579.50p 579.50p 572.32p 577.00p 88321
06/08/2013 579.00p 579.24p 574.10p 575.00p 79872
05/08/2013 578.50p 580.00p 574.00p 575.50p 184710
02/08/2013 573.00p 580.00p 572.00p 580.00p 61630
01/08/2013 563.00p 572.50p 560.50p 572.00p 75514
31/07/2013 564.50p 564.50p 558.00p 560.00p 46237
30/07/2013 565.00p 565.98p 558.00p 558.00p 63049
29/07/2013 565.00p 565.00p 560.00p 563.00p 19137
26/07/2013 565.00p 565.00p 561.50p 564.00p 30255
25/07/2013 564.50p 565.00p 560.49p 561.50p 46244
24/07/2013 563.00p 566.00p 562.00p 565.00p 42769
23/07/2013 572.00p 572.00p 561.00p 562.00p 84774
22/07/2013 573.50p 573.50p 568.00p 568.00p 46493
19/07/2013 570.00p 575.00p 570.00p 572.00p 31311
18/07/2013 574.50p 577.00p 569.50p 575.00p 55306
17/07/2013 570.50p 575.50p 569.75p 573.00p 55669
16/07/2013 573.00p 576.00p 570.50p 571.00p 27661
15/07/2013 576.50p 576.50p 570.00p 571.00p 44209
12/07/2013 574.50p 575.00p 569.50p 573.00p 33683
11/07/2013 577.00p 577.51p 570.00p 572.00p 64106
10/07/2013 574.00p 575.00p 566.00p 572.00p 78064
09/07/2013 565.00p 578.00p 564.50p 577.00p 100798
08/07/2013 557.50p 560.00p 555.00p 560.00p 252255
05/07/2013 553.00p 555.50p 551.50p 555.50p 67683
04/07/2013 549.50p 552.00p 545.01p 552.00p 53768
03/07/2013 542.00p 550.00p 542.00p 550.00p 35226
02/07/2013 548.50p 552.00p 548.00p 548.00p 17765
01/07/2013 546.50p 551.50p 546.00p 550.00p 53502
28/06/2013 550.50p 553.99p 546.00p 546.00p 49471
27/06/2013 540.50p 549.50p 540.50p 549.50p 62758
26/06/2013 534.50p 542.00p 533.00p 542.00p 282218
25/06/2013 536.00p 540.00p 533.00p 533.00p 39645
24/06/2013 541.50p 548.00p 534.72p 536.00p 53378
21/06/2013 543.50p 549.00p 542.75p 548.00p 75768
20/06/2013 550.00p 550.00p 541.00p 545.00p 29020
19/06/2013 547.00p 552.20p 547.00p 550.00p 52629
18/06/2013 553.50p 553.50p 548.72p 552.00p 49243
17/06/2013 550.00p 555.17p 549.70p 552.00p 65842
14/06/2013 548.00p 550.75p 548.00p 550.50p 59470
13/06/2013 542.50p 550.00p 542.00p 550.00p 60894
12/06/2013 548.00p 550.50p 546.24p 548.00p 43491
11/06/2013 550.00p 554.00p 544.00p 548.50p 50606
10/06/2013 551.50p 555.00p 551.00p 551.00p 45176
07/06/2013 546.00p 549.19p 545.03p 547.50p 67405
06/06/2013 550.50p 550.50p 545.00p 545.00p 56883
05/06/2013 548.00p 552.00p 547.00p 550.50p 100907
04/06/2013 550.00p 553.50p 545.00p 552.00p 134095
03/06/2013 549.00p 550.00p 545.00p 545.00p 210558
31/05/2013 547.00p 550.00p 547.00p 550.00p 76719
30/05/2013 549.50p 550.00p 547.51p 550.00p 92232
29/05/2013 544.00p 550.00p 544.00p 550.00p 137121
28/05/2013 544.50p 550.00p 540.00p 550.00p 113908
24/05/2013 539.50p 544.49p 539.44p 541.00p 56872
23/05/2013 552.50p 552.50p 539.13p 544.50p 99888
22/05/2013 547.50p 555.00p 547.50p 555.00p 210643
21/05/2013 549.00p 552.00p 547.50p 552.00p 188370
20/05/2013 552.00p 552.00p 547.50p 547.50p 154301
17/05/2013 551.00p 551.00p 546.08p 550.00p 48596
16/05/2013 545.00p 550.00p 545.00p 550.00p 86890
15/05/2013 550.00p 550.02p 546.00p 546.00p 65085
14/05/2013 550.00p 550.50p 546.00p 550.00p 39281
13/05/2013 546.00p 549.50p 545.47p 549.50p 26852
10/05/2013 550.00p 550.00p 546.27p 549.50p 80667
09/05/2013 545.00p 550.00p 544.50p 550.00p 92824
08/05/2013 542.50p 548.00p 542.50p 547.50p 90616
07/05/2013 545.50p 547.79p 542.70p 543.50p 56649
03/05/2013 543.50p 547.50p 542.11p 544.50p 58324
02/05/2013 545.50p 548.50p 541.50p 543.00p 70414
01/05/2013 553.00p 553.00p 547.50p 552.00p 65984
30/04/2013 551.50p 551.50p 547.00p 550.00p 103639
29/04/2013 551.00p 551.00p 548.65p 550.00p 59831
26/04/2013 552.00p 552.00p 547.00p 547.00p 49299
25/04/2013 550.00p 551.25p 547.76p 550.00p 34001
24/04/2013 543.00p 551.50p 542.65p 551.00p 73089
23/04/2013 539.50p 543.00p 535.50p 543.00p 86008
22/04/2013 539.00p 542.50p 536.90p 539.50p 40660

*Close Price adjusted for both dividends and splits