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
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
20/08/2010 389.50p 391.25p 388.00p 388.50p 8579
19/08/2010 394.75p 395.50p 388.50p 389.50p 37403
18/08/2010 390.50p 393.00p 388.50p 390.50p 54152
17/08/2010 392.00p 395.00p 388.40p 390.50p 629666
16/08/2010 390.00p 395.00p 390.00p 393.75p 28227
13/08/2010 388.25p 394.95p 388.25p 390.00p 36734
12/08/2010 393.50p 393.50p 387.82p 391.50p 15436
11/08/2010 392.00p 395.00p 390.58p 393.50p 43064
10/08/2010 392.50p 394.00p 392.50p 393.75p 25604
09/08/2010 393.75p 396.00p 391.36p 394.50p 620911
06/08/2010 394.25p 395.00p 390.00p 391.00p 34925
05/08/2010 394.75p 395.00p 393.00p 394.00p 342832
04/08/2010 392.00p 394.00p 391.00p 393.50p 95707
03/08/2010 395.00p 396.25p 394.00p 394.50p 587830
02/08/2010 393.75p 395.25p 392.75p 393.25p 202963
30/07/2010 391.75p 392.00p 390.25p 391.75p 95085
29/07/2010 392.75p 392.75p 391.50p 391.75p 598981
28/07/2010 392.00p 393.00p 390.75p 391.50p 120505
27/07/2010 388.00p 391.75p 384.50p 391.75p 350581
26/07/2010 384.50p 386.50p 382.75p 385.50p 104781
23/07/2010 378.00p 385.00p 374.10p 382.00p 359207
22/07/2010 372.25p 375.50p 371.25p 375.50p 621559
21/07/2010 373.50p 373.50p 371.25p 371.25p 18708
20/07/2010 370.50p 373.31p 369.00p 370.00p 256847
19/07/2010 370.00p 373.50p 367.50p 371.50p 141882
16/07/2010 369.00p 373.00p 368.12p 369.00p 591308
15/07/2010 368.00p 371.50p 367.50p 369.00p 37544
14/07/2010 370.75p 371.60p 368.25p 370.00p 22315
13/07/2010 367.75p 369.00p 366.00p 368.50p 484567
12/07/2010 366.25p 368.00p 364.50p 365.00p 15428
09/07/2010 363.00p 366.50p 363.00p 366.00p 1056411
08/07/2010 360.00p 363.63p 358.50p 362.75p 59077
07/07/2010 355.00p 358.00p 355.00p 358.00p 200651
06/07/2010 354.50p 360.50p 353.25p 360.50p 58871
05/07/2010 353.00p 354.00p 352.04p 352.50p 233687
02/07/2010 352.25p 355.00p 352.25p 355.00p 83926
01/07/2010 352.25p 354.00p 351.00p 352.75p 47297
30/06/2010 355.00p 358.00p 354.75p 358.00p 58313
29/06/2010 358.00p 358.49p 354.00p 354.50p 25471
28/06/2010 358.50p 359.50p 358.00p 359.25p 50941
25/06/2010 360.00p 360.50p 359.00p 359.00p 10982
24/06/2010 361.25p 361.25p 358.50p 359.25p 47732
23/06/2010 361.75p 362.00p 359.00p 359.50p 23925
22/06/2010 360.00p 362.00p 359.00p 360.00p 106222
21/06/2010 360.25p 362.75p 359.50p 362.00p 77707
18/06/2010 356.25p 360.00p 356.25p 360.00p 349454
17/06/2010 356.25p 359.99p 356.25p 357.00p 72491
16/06/2010 358.25p 361.50p 356.00p 359.00p 58573
15/06/2010 355.50p 358.50p 355.50p 358.00p 63696
14/06/2010 358.50p 360.00p 357.00p 358.50p 46407
11/06/2010 355.00p 358.00p 354.25p 358.00p 65885
10/06/2010 352.25p 356.25p 352.00p 354.00p 35634
09/06/2010 352.25p 355.75p 350.50p 355.50p 19719
08/06/2010 353.00p 354.00p 350.00p 350.50p 44480
07/06/2010 357.50p 358.25p 355.00p 356.00p 30049
04/06/2010 364.00p 364.00p 356.25p 356.75p 42367
03/06/2010 360.75p 362.25p 358.00p 362.00p 6650
02/06/2010 354.50p 360.00p 354.50p 360.00p 13150
01/06/2010 354.75p 358.00p 352.50p 358.00p 16204
28/05/2010 353.00p 358.00p 352.00p 357.50p 71480
27/05/2010 352.50p 352.50p 350.35p 351.00p 41408
26/05/2010 352.25p 352.90p 349.75p 349.75p 44295
25/05/2010 356.00p 356.00p 350.00p 350.50p 46483
24/05/2010 360.00p 363.00p 358.75p 359.75p 25732
21/05/2010 360.50p 363.50p 360.50p 363.50p 20972
20/05/2010 370.00p 375.75p 365.00p 365.00p 26223
19/05/2010 371.00p 372.60p 367.00p 368.50p 44507
18/05/2010 376.25p 376.25p 372.50p 372.50p 43708
17/05/2010 375.00p 375.75p 370.10p 375.25p 6582
14/05/2010 377.00p 377.50p 373.00p 374.00p 82549
13/05/2010 377.00p 379.75p 376.00p 377.50p 38754
12/05/2010 375.00p 377.00p 373.25p 377.00p 33207
11/05/2010 374.00p 375.00p 370.50p 370.50p 23587
10/05/2010 375.00p 377.75p 364.00p 375.50p 55147
07/05/2010 361.25p 368.25p 360.00p 368.25p 16418
06/05/2010 376.75p 376.75p 371.00p 373.00p 101375
05/05/2010 375.75p 377.00p 372.26p 375.00p 29894
04/05/2010 380.00p 383.75p 374.38p 376.00p 36432
30/04/2010 380.75p 383.75p 379.25p 381.50p 17179
29/04/2010 377.25p 380.90p 377.25p 379.75p 29253
28/04/2010 377.00p 378.00p 376.10p 377.25p 51490
27/04/2010 381.00p 382.00p 375.00p 376.00p 93783
26/04/2010 381.25p 383.75p 380.75p 382.00p 488949
23/04/2010 373.00p 381.75p 373.00p 381.00p 488815
22/04/2010 374.75p 374.75p 372.50p 372.75p 54181
21/04/2010 375.00p 375.00p 374.25p 374.50p 54082
20/04/2010 374.50p 375.00p 373.00p 374.75p 77736
19/04/2010 373.50p 375.00p 373.00p 375.00p 30963
16/04/2010 374.25p 374.75p 373.00p 373.00p 151847
15/04/2010 375.00p 375.00p 374.00p 374.75p 40762
14/04/2010 374.00p 375.00p 373.75p 375.00p 77072
13/04/2010 375.00p 375.00p 373.50p 374.25p 35707
12/04/2010 374.00p 375.00p 373.35p 374.00p 25606
09/04/2010 374.00p 375.00p 373.75p 374.50p 55719
08/04/2010 374.00p 374.00p 372.25p 373.25p 30689
07/04/2010 371.75p 373.75p 371.50p 372.00p 45958
06/04/2010 371.25p 373.00p 371.00p 372.50p 10932
01/04/2010 373.75p 373.75p 368.00p 371.50p 132140
31/03/2010 369.00p 373.50p 368.00p 370.00p 42757
30/03/2010 371.50p 373.38p 369.25p 371.25p 41497
29/03/2010 372.00p 374.00p 368.50p 373.00p 24960
26/03/2010 364.25p 369.75p 364.25p 368.50p 82432
25/03/2010 365.00p 365.00p 361.85p 365.00p 85071
24/03/2010 363.00p 368.74p 357.25p 357.25p 100593
23/03/2010 365.00p 367.25p 360.00p 362.00p 79772
22/03/2010 368.00p 373.50p 361.00p 367.50p 31776
19/03/2010 367.00p 373.50p 367.00p 373.50p 19717
18/03/2010 369.00p 373.00p 366.00p 372.00p 93436
17/03/2010 369.00p 374.00p 369.00p 369.00p 45488
16/03/2010 372.00p 375.90p 365.00p 365.00p 63437
15/03/2010 371.00p 375.00p 371.00p 374.75p 10270
12/03/2010 373.00p 374.00p 369.75p 369.75p 63275
11/03/2010 373.00p 375.90p 370.00p 371.50p 37750
10/03/2010 366.00p 375.00p 365.36p 375.00p 40450
09/03/2010 364.50p 364.50p 361.01p 364.50p 31530
08/03/2010 360.00p 362.00p 357.51p 361.50p 32724
05/03/2010 355.00p 357.99p 354.01p 356.50p 91527
04/03/2010 355.00p 356.00p 353.00p 353.50p 73122
03/03/2010 355.00p 355.00p 354.00p 354.00p 12294
02/03/2010 353.00p 355.65p 350.00p 354.50p 19606
01/03/2010 348.50p 356.00p 348.50p 354.00p 29331
26/02/2010 346.00p 350.00p 346.00p 348.50p 31187
25/02/2010 349.00p 349.00p 345.00p 346.25p 15968
24/02/2010 349.00p 353.68p 349.00p 350.00p 18462
23/02/2010 349.00p 353.50p 349.00p 353.50p 95431
22/02/2010 343.50p 350.00p 343.50p 350.00p 30016
19/02/2010 342.00p 343.90p 342.00p 343.00p 9480
18/02/2010 340.00p 342.90p 340.00p 342.00p 18394
17/02/2010 335.00p 339.00p 335.00p 338.50p 22323

*Close Price adjusted for both dividends and splits