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
09/06/2011 522.50p 525.00p 521.00p 524.50p 132838
08/06/2011 525.00p 525.00p 520.00p 524.00p 123752
07/06/2011 521.50p 526.00p 519.00p 525.00p 89749
06/06/2011 522.00p 523.00p 518.50p 522.00p 77043
03/06/2011 522.00p 523.00p 518.50p 523.00p 96561
02/06/2011 516.00p 520.00p 514.55p 517.50p 78373
01/06/2011 522.00p 522.00p 516.50p 516.50p 378589
31/05/2011 521.00p 522.00p 517.60p 522.00p 80577
27/05/2011 517.50p 519.00p 514.60p 518.50p 230566
26/05/2011 518.00p 518.00p 512.50p 516.00p 74892
25/05/2011 516.00p 517.50p 511.00p 512.00p 146351
24/05/2011 514.50p 517.00p 514.00p 514.50p 42698
23/05/2011 517.50p 518.50p 512.00p 513.00p 63982
20/05/2011 519.00p 522.00p 517.50p 518.00p 44868
19/05/2011 520.50p 521.00p 515.00p 521.00p 40303
18/05/2011 515.00p 520.06p 514.50p 516.50p 47120
17/05/2011 516.00p 518.74p 513.50p 513.50p 73060
16/05/2011 519.00p 520.00p 513.50p 517.50p 60170
13/05/2011 520.00p 521.86p 517.00p 518.00p 73700
12/05/2011 518.00p 521.50p 514.50p 518.50p 104584
11/05/2011 523.00p 523.11p 519.00p 519.00p 241943
10/05/2011 524.00p 525.00p 519.81p 525.00p 369860
09/05/2011 524.50p 525.00p 519.71p 524.00p 49363
06/05/2011 520.00p 524.50p 518.50p 524.00p 104451
05/05/2011 525.00p 526.00p 521.00p 523.00p 210138
04/05/2011 517.00p 526.50p 517.00p 525.50p 75868
03/05/2011 520.00p 523.00p 517.75p 523.00p 94813
28/04/2011 520.00p 520.00p 515.95p 516.50p 136177
27/04/2011 518.00p 518.17p 515.00p 517.00p 100192
26/04/2011 517.00p 517.00p 513.00p 516.50p 39339
21/04/2011 519.00p 519.00p 513.95p 516.50p 73178
20/04/2011 521.00p 521.50p 515.25p 518.00p 59399
19/04/2011 516.50p 520.00p 513.26p 515.50p 66282
18/04/2011 527.00p 527.00p 516.00p 516.00p 45303
15/04/2011 524.00p 527.00p 524.00p 527.00p 81291
14/04/2011 525.00p 529.00p 524.00p 524.00p 65784
13/04/2011 526.00p 530.78p 523.21p 527.50p 110101
12/04/2011 528.00p 528.00p 521.50p 522.00p 28019
11/04/2011 529.00p 530.00p 523.50p 527.00p 48517
08/04/2011 528.00p 533.00p 526.00p 528.00p 23825
07/04/2011 526.00p 527.00p 521.00p 527.00p 60760
06/04/2011 522.50p 525.00p 518.00p 525.00p 46469
05/04/2011 518.00p 524.50p 518.00p 520.50p 104109
04/04/2011 523.50p 526.00p 518.50p 526.00p 128685
01/04/2011 522.50p 524.00p 519.00p 523.00p 166159
31/03/2011 523.00p 524.00p 519.00p 519.00p 98071
30/03/2011 520.50p 525.50p 520.50p 523.00p 52330
29/03/2011 518.50p 522.00p 518.00p 522.00p 65647
28/03/2011 517.50p 522.00p 516.10p 520.50p 88158
25/03/2011 515.00p 522.00p 515.00p 517.50p 54688
24/03/2011 512.00p 520.00p 511.13p 515.50p 141496
23/03/2011 512.00p 515.00p 510.00p 512.00p 76694
22/03/2011 514.50p 517.53p 512.00p 512.00p 61419
21/03/2011 501.00p 519.00p 499.30p 515.00p 79810
18/03/2011 490.20p 500.00p 485.50p 500.00p 165605
17/03/2011 482.80p 490.80p 482.10p 490.00p 145797
16/03/2011 499.00p 499.50p 483.00p 483.00p 134124
15/03/2011 503.00p 503.00p 487.20p 496.00p 130786
14/03/2011 510.50p 513.07p 506.50p 507.00p 66158
11/03/2011 517.00p 517.25p 510.50p 511.50p 61326
10/03/2011 527.00p 527.50p 517.50p 520.00p 74013
09/03/2011 532.00p 532.00p 527.00p 527.50p 35282
08/03/2011 527.50p 532.00p 527.50p 529.50p 54305
07/03/2011 523.00p 532.00p 523.00p 529.00p 108823
04/03/2011 518.00p 525.00p 516.00p 524.00p 72864
03/03/2011 508.50p 515.76p 507.36p 515.50p 96632
02/03/2011 502.00p 510.00p 502.00p 510.00p 71447
01/03/2011 505.50p 511.40p 505.00p 506.00p 94585
28/02/2011 510.00p 510.40p 503.50p 503.50p 115978
25/02/2011 500.00p 509.00p 500.00p 509.00p 44269
24/02/2011 500.00p 506.50p 494.30p 494.30p 116481
23/02/2011 525.00p 527.96p 498.60p 505.50p 158164
22/02/2011 535.00p 536.50p 525.00p 525.00p 206924
21/02/2011 542.00p 542.00p 538.00p 539.00p 66085
18/02/2011 538.00p 542.00p 534.00p 541.00p 196729
17/02/2011 534.50p 538.00p 529.16p 537.50p 212822
16/02/2011 534.00p 534.00p 530.00p 533.00p 594909
15/02/2011 529.00p 534.00p 528.00p 531.00p 214984
14/02/2011 527.40p 533.00p 527.40p 529.50p 292380
11/02/2011 523.50p 528.00p 520.00p 528.00p 172348
10/02/2011 525.50p 528.50p 517.00p 517.00p 105527
09/02/2011 525.00p 529.78p 525.00p 527.00p 289339
08/02/2011 525.50p 528.50p 524.00p 525.00p 47123
07/02/2011 524.50p 528.00p 521.00p 528.00p 90201
04/02/2011 523.50p 524.00p 520.00p 522.00p 30064
03/02/2011 521.00p 524.50p 515.10p 521.00p 129549
02/02/2011 515.00p 521.00p 511.50p 521.00p 49819
01/02/2011 506.00p 514.00p 503.00p 513.00p 273727
31/01/2011 509.50p 509.50p 503.50p 505.50p 43758
28/01/2011 512.50p 515.00p 505.00p 505.00p 114968
27/01/2011 513.00p 519.00p 510.50p 511.50p 60901
26/01/2011 516.00p 518.50p 514.00p 515.00p 54533
25/01/2011 513.00p 518.50p 510.50p 512.00p 69453
24/01/2011 517.00p 519.00p 511.50p 514.50p 113800
21/01/2011 513.50p 516.50p 507.50p 512.00p 58811
20/01/2011 522.00p 522.00p 510.00p 510.00p 91555
19/01/2011 517.00p 525.00p 512.50p 517.50p 158585
18/01/2011 515.00p 516.60p 510.50p 515.00p 138946
17/01/2011 510.00p 516.93p 506.50p 509.00p 101135
14/01/2011 514.00p 529.50p 510.00p 510.00p 560171
13/01/2011 506.00p 516.40p 502.50p 514.50p 164252
12/01/2011 502.00p 511.50p 499.70p 511.50p 289678
11/01/2011 490.00p 501.00p 484.70p 499.50p 251742
10/01/2011 489.90p 490.14p 488.00p 488.00p 203059
07/01/2011 490.70p 491.90p 487.00p 489.00p 240773
06/01/2011 490.00p 490.90p 485.00p 488.20p 91706
05/01/2011 487.00p 489.40p 485.10p 486.00p 82752
04/01/2011 484.50p 491.00p 484.40p 488.00p 118064
31/12/2010 487.60p 489.90p 483.00p 483.00p 12852
30/12/2010 482.30p 488.00p 482.30p 486.10p 234245
29/12/2010 484.80p 490.00p 480.00p 490.00p 151340
24/12/2010 480.00p 482.65p 480.00p 480.00p 8174
23/12/2010 483.00p 484.00p 480.00p 484.00p 235348
22/12/2010 484.00p 485.00p 480.00p 483.00p 116536
21/12/2010 484.30p 485.00p 482.00p 485.00p 42142
20/12/2010 475.00p 485.00p 475.00p 485.00p 61196
17/12/2010 470.30p 480.70p 468.00p 480.70p 203570
16/12/2010 470.90p 470.90p 464.30p 465.30p 39114
15/12/2010 465.00p 469.90p 464.30p 469.20p 66388
14/12/2010 459.00p 471.10p 459.00p 471.10p 54674
13/12/2010 459.90p 466.70p 458.00p 466.70p 273561
10/12/2010 451.80p 459.90p 451.80p 459.60p 46499
09/12/2010 451.20p 457.00p 451.20p 457.00p 419691
08/12/2010 455.00p 455.00p 452.00p 452.50p 299632
07/12/2010 454.90p 455.00p 450.10p 455.00p 177205
06/12/2010 450.00p 454.40p 447.80p 450.20p 83465
03/12/2010 446.30p 450.00p 446.30p 448.30p 62013
02/12/2010 444.00p 450.00p 444.00p 450.00p 223321
01/12/2010 443.00p 445.00p 437.80p 444.20p 228531
30/11/2010 445.40p 445.40p 436.10p 440.00p 328421
29/11/2010 444.70p 446.00p 440.30p 440.50p 60317
26/11/2010 448.00p 448.00p 440.60p 443.00p 34934
25/11/2010 440.50p 445.00p 440.50p 445.00p 21333
24/11/2010 446.20p 446.20p 439.50p 440.20p 47162
23/11/2010 448.00p 448.00p 438.70p 438.70p 51428
22/11/2010 448.00p 450.00p 445.00p 447.00p 33712
19/11/2010 453.20p 454.10p 445.00p 445.10p 15176
18/11/2010 445.50p 453.10p 445.00p 449.90p 21170
17/11/2010 450.00p 452.50p 445.00p 450.00p 63794
16/11/2010 460.00p 460.00p 451.20p 452.00p 68564
15/11/2010 459.70p 461.90p 456.00p 459.00p 12631
12/11/2010 461.00p 462.10p 455.00p 455.20p 107099
11/11/2010 461.50p 466.90p 461.20p 465.90p 61410
10/11/2010 461.30p 467.00p 461.30p 462.50p 85239
09/11/2010 459.00p 466.00p 459.00p 465.20p 133855
08/11/2010 461.80p 464.00p 459.00p 461.30p 61255
05/11/2010 454.90p 465.00p 454.55p 462.00p 37589
04/11/2010 452.90p 458.00p 449.00p 456.90p 566142
03/11/2010 446.00p 451.00p 445.66p 446.00p 63048
02/11/2010 445.10p 451.67p 445.10p 450.00p 581389
01/11/2010 447.60p 451.12p 447.30p 450.20p 223453
29/10/2010 446.70p 449.90p 444.25p 449.90p 842052
28/10/2010 448.60p 449.00p 445.00p 447.00p 226957
27/10/2010 453.00p 453.00p 442.30p 442.30p 69988
26/10/2010 455.00p 455.00p 448.90p 451.50p 160365
25/10/2010 447.10p 454.00p 447.00p 454.00p 56349
22/10/2010 452.40p 452.50p 447.20p 447.50p 39311
21/10/2010 452.00p 452.00p 447.00p 449.70p 34492
20/10/2010 452.00p 452.00p 448.50p 452.00p 14137
19/10/2010 452.20p 454.00p 444.25p 447.00p 255462
18/10/2010 444.50p 452.50p 444.00p 450.90p 23277
15/10/2010 452.00p 452.00p 444.86p 450.50p 35538
14/10/2010 457.00p 457.00p 448.60p 448.60p 61643
13/10/2010 445.00p 457.00p 445.00p 456.00p 290001
12/10/2010 445.00p 453.00p 445.00p 450.50p 18329
11/10/2010 452.00p 454.00p 447.30p 447.30p 71325
08/10/2010 458.00p 458.00p 447.00p 447.20p 18300
07/10/2010 448.00p 457.00p 448.00p 451.00p 100735
06/10/2010 450.00p 460.50p 449.00p 450.20p 191808
05/10/2010 432.00p 450.00p 432.00p 447.40p 35879
04/10/2010 432.00p 440.00p 432.00p 433.20p 22739
01/10/2010 435.50p 440.00p 435.50p 435.50p 112706
30/09/2010 434.00p 435.11p 429.20p 433.00p 104386
29/09/2010 431.00p 442.00p 431.00p 435.20p 61366
28/09/2010 428.00p 437.75p 425.00p 437.75p 1244388
27/09/2010 427.00p 436.49p 427.00p 432.75p 48656
24/09/2010 426.00p 433.25p 426.00p 429.00p 57562
23/09/2010 427.50p 429.99p 424.75p 429.75p 130084
22/09/2010 430.00p 430.00p 426.00p 427.75p 80048
21/09/2010 425.50p 429.00p 422.60p 427.00p 23097
20/09/2010 427.00p 428.50p 421.00p 425.50p 25683
17/09/2010 425.00p 429.00p 422.00p 422.00p 123317
16/09/2010 420.50p 424.00p 418.00p 421.75p 105559
15/09/2010 416.25p 423.50p 416.25p 420.25p 291006
14/09/2010 412.00p 419.75p 411.74p 414.25p 108991
13/09/2010 410.00p 413.00p 407.00p 411.00p 318750
10/09/2010 404.00p 407.00p 401.00p 402.25p 34318
09/09/2010 404.00p 405.00p 401.00p 401.50p 24555
08/09/2010 403.00p 405.00p 402.00p 402.75p 29381
07/09/2010 406.00p 406.00p 399.00p 404.50p 46400
06/09/2010 398.00p 404.00p 398.00p 402.00p 79646
03/09/2010 396.50p 399.00p 395.50p 398.00p 38156
02/09/2010 397.00p 397.00p 390.00p 395.75p 18841
01/09/2010 389.50p 396.00p 387.75p 396.00p 50438
31/08/2010 381.00p 387.50p 381.00p 384.75p 10340
27/08/2010 385.50p 386.50p 382.50p 383.50p 33034
26/08/2010 384.50p 388.30p 382.01p 385.50p 10675
25/08/2010 383.00p 386.55p 382.00p 384.50p 8406
24/08/2010 392.50p 392.50p 385.25p 387.00p 10138
23/08/2010 393.00p 393.00p 389.00p 392.50p 43303

*Close Price adjusted for both dividends and splits