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
19/09/2011 449.90p 449.90p 443.00p 443.00p 43564
16/09/2011 444.00p 453.70p 444.00p 453.70p 83125
15/09/2011 440.60p 448.90p 439.00p 442.00p 71409
14/09/2011 433.00p 439.20p 427.00p 439.20p 54460
13/09/2011 435.00p 435.00p 426.60p 430.00p 92879
12/09/2011 435.00p 435.00p 429.00p 432.50p 65196
09/09/2011 444.00p 450.32p 437.00p 437.00p 53358
08/09/2011 453.80p 454.00p 446.50p 446.50p 68503
07/09/2011 450.00p 454.00p 444.10p 450.65p 59404
06/09/2011 443.50p 447.50p 439.80p 446.20p 40782
05/09/2011 447.00p 452.14p 440.00p 440.00p 59532
02/09/2011 460.10p 461.00p 452.00p 453.60p 58375
01/09/2011 454.50p 463.00p 454.50p 462.30p 45738
31/08/2011 457.40p 459.40p 455.08p 458.00p 70032
30/08/2011 454.70p 457.80p 450.00p 450.00p 58469
26/08/2011 456.90p 456.90p 447.00p 452.90p 29652
25/08/2011 455.20p 460.00p 455.00p 455.00p 57872
24/08/2011 453.50p 457.00p 449.40p 457.00p 68153
23/08/2011 453.60p 454.00p 445.90p 452.00p 53358
22/08/2011 445.10p 452.50p 440.60p 452.50p 61874
19/08/2011 444.00p 451.00p 440.10p 447.70p 114758
18/08/2011 470.10p 474.00p 448.70p 454.20p 140021
17/08/2011 468.00p 473.69p 466.10p 472.30p 14555
16/08/2011 473.50p 473.75p 468.10p 469.00p 53025
15/08/2011 470.90p 474.80p 465.00p 474.40p 75373
12/08/2011 458.00p 464.50p 454.00p 464.50p 219771
11/08/2011 459.10p 463.00p 453.50p 460.00p 107069
10/08/2011 455.50p 460.00p 451.50p 451.50p 211875
09/08/2011 435.70p 450.70p 423.00p 450.70p 162495
08/08/2011 455.00p 458.00p 439.00p 440.00p 162668
05/08/2011 484.40p 489.40p 448.50p 460.00p 172582
04/08/2011 497.30p 501.46p 486.00p 489.40p 70622
03/08/2011 507.50p 510.00p 494.50p 495.60p 60811
02/08/2011 514.50p 518.90p 510.00p 510.00p 54276
01/08/2011 519.00p 519.50p 513.50p 515.00p 81818
29/07/2011 511.00p 512.90p 506.50p 510.00p 35861
28/07/2011 514.00p 515.00p 508.00p 515.00p 58285
27/07/2011 522.00p 522.17p 517.00p 517.00p 53679
26/07/2011 525.00p 525.00p 520.50p 521.00p 49975
25/07/2011 520.00p 525.00p 520.00p 521.00p 75177
22/07/2011 520.00p 526.90p 520.00p 522.00p 56245
21/07/2011 523.00p 527.00p 520.00p 520.00p 432571
20/07/2011 528.00p 528.00p 523.50p 527.00p 30777
19/07/2011 521.00p 526.09p 521.00p 523.00p 44730
18/07/2011 523.00p 526.00p 521.50p 521.50p 47601
15/07/2011 525.00p 531.50p 524.50p 525.50p 66916
14/07/2011 530.00p 530.75p 526.00p 527.00p 50800
13/07/2011 533.50p 538.59p 531.50p 531.50p 65504
12/07/2011 540.00p 540.10p 533.50p 538.00p 145800
11/07/2011 545.50p 548.24p 541.00p 541.00p 62421
08/07/2011 548.00p 550.00p 543.00p 543.00p 82540
07/07/2011 538.00p 547.25p 538.00p 545.50p 103736
06/07/2011 535.00p 540.20p 535.00p 539.00p 60055
05/07/2011 536.50p 540.50p 534.50p 539.00p 58298
04/07/2011 530.50p 536.60p 528.21p 531.50p 113663
01/07/2011 530.50p 533.00p 527.00p 532.00p 50327
30/06/2011 524.50p 529.00p 521.50p 528.50p 67712
29/06/2011 520.50p 525.00p 519.50p 525.00p 26542
28/06/2011 521.00p 523.00p 518.00p 518.00p 38746
27/06/2011 518.00p 522.50p 518.00p 522.50p 23423
24/06/2011 517.00p 521.50p 515.50p 520.50p 55907
23/06/2011 518.00p 521.55p 512.50p 513.00p 79677
22/06/2011 522.00p 527.00p 521.22p 523.00p 54515
21/06/2011 524.00p 524.00p 519.10p 523.50p 497971
20/06/2011 522.50p 522.50p 518.00p 522.00p 393740
17/06/2011 524.00p 525.00p 515.00p 522.00p 170737
16/06/2011 515.00p 520.50p 515.00p 518.50p 198234
15/06/2011 525.00p 526.25p 518.00p 518.00p 118574
14/06/2011 524.50p 526.50p 521.50p 526.50p 48613
13/06/2011 521.00p 522.00p 518.50p 522.00p 48273
10/06/2011 523.00p 524.00p 516.50p 518.00p 70674
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

*Close Price adjusted for both dividends and splits