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
08/01/2013 526.00p 530.00p 526.00p 530.00p 67778
07/01/2013 526.00p 530.00p 523.00p 530.00p 72923
04/01/2013 525.50p 527.00p 521.25p 527.00p 48908
03/01/2013 524.00p 524.50p 519.00p 522.00p 40639
02/01/2013 520.00p 524.00p 516.76p 524.00p 66752
31/12/2012 515.00p 515.00p 512.76p 513.00p 11544
28/12/2012 515.00p 515.00p 513.00p 515.00p 13464
27/12/2012 512.00p 515.00p 509.38p 515.00p 25940
24/12/2012 511.50p 513.00p 507.00p 513.00p 12426
21/12/2012 506.50p 514.50p 506.50p 514.50p 92033
20/12/2012 508.00p 512.00p 506.50p 512.00p 82852
19/12/2012 503.00p 508.00p 502.00p 507.00p 58993
18/12/2012 504.00p 506.68p 500.45p 505.00p 69010
17/12/2012 502.00p 505.07p 499.10p 499.10p 28218
14/12/2012 504.00p 506.50p 503.00p 503.00p 15947
13/12/2012 503.50p 505.00p 501.38p 503.00p 55740
12/12/2012 498.70p 503.50p 498.31p 501.50p 31822
11/12/2012 498.10p 502.50p 498.00p 501.00p 60434
10/12/2012 503.50p 503.50p 497.00p 497.00p 35543
07/12/2012 501.00p 504.50p 500.22p 503.50p 31042
06/12/2012 504.50p 504.50p 500.50p 503.00p 27798
05/12/2012 502.50p 503.00p 498.10p 501.00p 73800
04/12/2012 499.40p 500.46p 498.10p 500.00p 89993
03/12/2012 502.00p 502.00p 497.00p 497.00p 86727
30/11/2012 499.50p 501.75p 498.00p 500.00p 59759
29/11/2012 499.00p 501.50p 496.41p 500.00p 101182
28/11/2012 497.00p 500.49p 495.71p 498.70p 69719
27/11/2012 502.00p 502.90p 497.11p 499.80p 38624
26/11/2012 502.00p 502.16p 499.40p 499.70p 67167
23/11/2012 504.00p 504.00p 499.00p 499.00p 59339
22/11/2012 503.50p 504.00p 500.00p 500.00p 17929
21/11/2012 503.00p 503.50p 501.00p 503.50p 40624
20/11/2012 503.00p 504.00p 501.24p 503.00p 69916
19/11/2012 503.50p 503.50p 501.50p 502.50p 29173
16/11/2012 504.00p 504.00p 500.00p 500.00p 25815
15/11/2012 505.00p 505.00p 501.00p 501.00p 40015
14/11/2012 507.00p 507.00p 503.00p 503.50p 34379
13/11/2012 507.50p 508.00p 505.00p 508.00p 27349
12/11/2012 512.00p 512.00p 507.00p 507.00p 48200
09/11/2012 514.50p 515.00p 509.00p 509.00p 37166
08/11/2012 512.50p 515.00p 510.00p 510.00p 62653
07/11/2012 515.50p 515.50p 509.80p 512.50p 24327
06/11/2012 514.00p 514.00p 511.00p 514.00p 47021
05/11/2012 512.50p 515.38p 511.00p 511.00p 68207
02/11/2012 516.00p 519.50p 514.50p 514.50p 28347
01/11/2012 516.00p 519.00p 515.00p 517.00p 56618
31/10/2012 517.50p 517.50p 514.50p 516.00p 25148
30/10/2012 517.00p 517.89p 513.00p 513.00p 35250
29/10/2012 516.00p 517.42p 513.50p 515.50p 18575
26/10/2012 519.00p 521.50p 515.50p 516.25p 55753
25/10/2012 515.50p 522.00p 515.50p 522.00p 21148
24/10/2012 515.00p 517.00p 513.50p 515.00p 44723
23/10/2012 521.00p 521.00p 513.00p 515.00p 21721
22/10/2012 522.00p 522.75p 517.00p 517.00p 134164
19/10/2012 521.00p 523.00p 519.53p 522.00p 63817
18/10/2012 525.50p 526.00p 521.70p 525.00p 176274
17/10/2012 521.50p 526.00p 518.50p 525.00p 110096
16/10/2012 520.00p 521.50p 516.50p 521.00p 87713
15/10/2012 517.50p 520.00p 515.50p 516.00p 19162
12/10/2012 520.00p 520.00p 517.00p 518.50p 32060
11/10/2012 518.00p 520.00p 518.00p 519.50p 45205
10/10/2012 521.00p 522.00p 519.00p 520.00p 33128
09/10/2012 520.00p 523.00p 520.00p 523.00p 37707
08/10/2012 524.00p 526.00p 520.75p 524.00p 37369
05/10/2012 522.50p 526.50p 521.00p 525.00p 118076
04/10/2012 523.00p 526.00p 522.00p 522.00p 35815
03/10/2012 522.00p 526.00p 518.90p 522.50p 70751
02/10/2012 517.00p 525.00p 515.00p 525.00p 46304
01/10/2012 514.50p 519.00p 511.50p 519.00p 49116
28/09/2012 514.00p 514.02p 510.51p 511.00p 98300
27/09/2012 510.50p 515.00p 510.50p 513.50p 40461
26/09/2012 515.50p 516.50p 511.80p 515.00p 67027
25/09/2012 516.50p 521.00p 516.50p 521.00p 21907
24/09/2012 515.50p 520.00p 515.50p 520.00p 74195
21/09/2012 520.00p 524.50p 519.00p 519.50p 119620
20/09/2012 520.50p 522.50p 518.00p 521.50p 67481
19/09/2012 524.00p 525.00p 521.00p 525.00p 83882
18/09/2012 523.50p 525.00p 521.00p 525.00p 105406
17/09/2012 519.00p 528.00p 516.90p 527.50p 50652
14/09/2012 509.00p 522.00p 509.00p 522.00p 89106
13/09/2012 506.00p 509.00p 503.00p 509.00p 25454
12/09/2012 504.50p 507.00p 500.50p 507.00p 64831
11/09/2012 501.00p 505.00p 498.20p 505.00p 38463
10/09/2012 497.50p 505.00p 497.40p 505.00p 38617
07/09/2012 497.40p 499.00p 493.16p 499.00p 29448
06/09/2012 494.00p 496.90p 491.50p 496.90p 50730
05/09/2012 495.00p 496.87p 492.00p 495.60p 24315
04/09/2012 493.50p 498.00p 493.50p 495.00p 34797
03/09/2012 495.80p 499.00p 493.50p 499.00p 28416
31/08/2012 492.00p 498.60p 492.00p 498.60p 33156
30/08/2012 495.50p 496.50p 492.00p 495.00p 28037
29/08/2012 492.00p 495.50p 492.00p 495.00p 23007
28/08/2012 496.40p 496.93p 491.00p 491.00p 36291
24/08/2012 494.90p 496.40p 490.23p 496.40p 14222
23/08/2012 496.50p 496.50p 491.01p 495.60p 8768
22/08/2012 496.00p 496.70p 491.00p 491.00p 68714
21/08/2012 495.00p 499.00p 492.82p 499.00p 34127
20/08/2012 496.10p 497.00p 492.42p 492.50p 33093
17/08/2012 495.50p 495.50p 492.51p 493.00p 48199
16/08/2012 493.00p 493.58p 492.00p 492.00p 38306
15/08/2012 495.00p 495.00p 491.71p 494.60p 41859
14/08/2012 494.90p 495.00p 491.50p 495.00p 39396
13/08/2012 491.50p 494.00p 491.00p 491.00p 22853
10/08/2012 491.50p 496.46p 491.50p 492.00p 48159
09/08/2012 493.00p 496.00p 491.00p 491.50p 58075
08/08/2012 495.00p 495.00p 491.50p 495.00p 38381
07/08/2012 493.00p 495.48p 492.50p 492.50p 25237
06/08/2012 494.50p 496.74p 492.51p 494.70p 81009
03/08/2012 494.50p 496.35p 489.90p 492.00p 110545
02/08/2012 496.00p 496.00p 488.36p 494.50p 49829
01/08/2012 493.00p 494.45p 492.25p 493.90p 42736
31/07/2012 493.50p 496.05p 490.00p 490.00p 49313
30/07/2012 495.00p 495.74p 492.50p 492.50p 51071
27/07/2012 492.00p 494.90p 490.00p 490.00p 80501
26/07/2012 487.20p 492.00p 487.20p 491.90p 49952
25/07/2012 488.00p 491.30p 487.20p 487.20p 62361
24/07/2012 494.90p 494.90p 488.50p 488.50p 54323
23/07/2012 498.00p 500.50p 489.40p 489.40p 64177
20/07/2012 506.00p 506.00p 500.50p 501.00p 35879
19/07/2012 498.00p 506.00p 498.00p 505.00p 179371
18/07/2012 498.50p 500.00p 497.50p 497.50p 17837
17/07/2012 503.00p 503.00p 498.50p 498.50p 36642
16/07/2012 502.50p 504.00p 496.68p 500.00p 43348
13/07/2012 500.00p 505.00p 497.21p 505.00p 22321
12/07/2012 498.60p 502.00p 496.50p 502.00p 66829
11/07/2012 499.50p 501.50p 496.44p 500.00p 40994
10/07/2012 500.00p 502.50p 496.91p 501.50p 51222
09/07/2012 498.00p 503.00p 495.00p 500.50p 57907
06/07/2012 494.60p 500.50p 494.50p 500.50p 37244
05/07/2012 499.00p 501.00p 496.50p 501.00p 44015
04/07/2012 495.50p 499.90p 494.00p 499.90p 44171
03/07/2012 486.70p 496.70p 486.70p 496.70p 127921
02/07/2012 475.00p 490.90p 475.00p 490.90p 79053
29/06/2012 473.50p 478.90p 472.46p 478.90p 41212
28/06/2012 472.40p 472.78p 467.10p 472.50p 36492
27/06/2012 463.60p 473.00p 463.60p 473.00p 36115
26/06/2012 466.00p 468.00p 463.50p 468.00p 36340
25/06/2012 464.30p 468.00p 463.50p 468.00p 53341
22/06/2012 468.00p 468.44p 465.50p 466.00p 44379
21/06/2012 468.30p 471.90p 467.80p 471.90p 48129
20/06/2012 462.00p 468.80p 462.00p 468.80p 61037
19/06/2012 462.00p 466.40p 462.00p 465.80p 60147
18/06/2012 466.10p 466.20p 459.50p 459.50p 81019
15/06/2012 463.50p 467.55p 459.19p 459.30p 180486
14/06/2012 465.00p 466.28p 461.00p 461.00p 37089
13/06/2012 465.50p 468.70p 462.10p 465.00p 22174
12/06/2012 473.40p 473.40p 462.00p 462.00p 94672
11/06/2012 475.00p 481.22p 467.50p 467.50p 40843
08/06/2012 477.70p 477.70p 471.10p 473.00p 101558
07/06/2012 471.00p 477.46p 471.00p 475.90p 54316
06/06/2012 464.00p 472.80p 464.00p 471.10p 114593
01/06/2012 469.50p 473.00p 465.50p 466.00p 43931
31/05/2012 471.90p 472.90p 468.90p 469.00p 17552
30/05/2012 467.50p 471.50p 465.60p 467.10p 27705
29/05/2012 471.00p 472.00p 465.60p 472.00p 57642
28/05/2012 471.00p 471.90p 467.20p 468.50p 20391
25/05/2012 469.90p 469.90p 464.00p 468.50p 74056
24/05/2012 462.00p 470.00p 459.70p 470.00p 117975
23/05/2012 462.30p 465.44p 455.00p 458.00p 107619
22/05/2012 474.00p 476.61p 463.10p 466.00p 113869
21/05/2012 474.00p 479.90p 471.80p 471.80p 52848
18/05/2012 477.00p 478.50p 472.00p 474.10p 73041
17/05/2012 484.20p 485.00p 478.30p 478.50p 103198
16/05/2012 482.50p 486.00p 479.52p 482.00p 84155
15/05/2012 494.00p 494.40p 486.80p 486.90p 81093
14/05/2012 496.70p 496.70p 490.20p 493.50p 93964
11/05/2012 491.80p 499.90p 491.80p 499.90p 65298
10/05/2012 493.50p 495.90p 489.80p 494.90p 88295
09/05/2012 495.60p 499.40p 489.20p 491.00p 87484
08/05/2012 506.50p 509.96p 494.40p 494.40p 64618
04/05/2012 513.00p 516.00p 506.00p 507.00p 151017
03/05/2012 516.50p 516.99p 513.00p 513.00p 54731
02/05/2012 514.00p 515.00p 511.75p 514.00p 99934
01/05/2012 511.00p 516.67p 511.00p 513.00p 124348
30/04/2012 515.50p 518.00p 512.00p 512.00p 35214
27/04/2012 514.00p 518.00p 510.25p 517.50p 31326
26/04/2012 515.00p 515.34p 508.65p 509.50p 50163
25/04/2012 509.00p 516.50p 509.00p 509.50p 52871
24/04/2012 508.50p 512.50p 507.00p 507.00p 27663
23/04/2012 514.50p 514.99p 505.50p 505.50p 68321
20/04/2012 514.00p 518.00p 514.00p 516.00p 99178
19/04/2012 515.00p 518.00p 514.50p 514.50p 42623
18/04/2012 516.50p 518.00p 514.50p 517.00p 24428
17/04/2012 509.50p 515.00p 509.50p 515.00p 33116
16/04/2012 509.00p 515.00p 509.00p 510.00p 67804
13/04/2012 511.00p 514.97p 511.00p 513.50p 37806
12/04/2012 511.00p 515.00p 507.00p 515.00p 45824
11/04/2012 506.50p 512.00p 505.50p 512.00p 82025
10/04/2012 517.00p 517.00p 507.00p 507.00p 55834
05/04/2012 515.50p 518.94p 512.00p 515.00p 60091
04/04/2012 524.00p 524.00p 513.00p 515.00p 109718
03/04/2012 526.50p 527.00p 521.50p 522.50p 152398
02/04/2012 523.00p 527.33p 523.00p 523.00p 82732
30/03/2012 527.50p 527.50p 521.50p 521.50p 70989
29/03/2012 523.00p 525.72p 520.50p 520.50p 57835
28/03/2012 525.00p 527.06p 522.50p 523.00p 96988
27/03/2012 526.00p 526.50p 523.01p 523.50p 124955
26/03/2012 525.00p 525.50p 522.00p 522.00p 94223
23/03/2012 522.50p 523.93p 518.50p 519.00p 118337
22/03/2012 522.00p 524.00p 519.51p 521.00p 39288

*Close Price adjusted for both dividends and splits