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
24/07/2024 2,230.00p 2,230.00p 2,195.00p 2,195.00p 56852
23/07/2024 2,230.00p 2,240.00p 2,228.00p 2,230.00p 63228
22/07/2024 2,265.00p 2,265.00p 2,215.00p 2,250.00p 39671
19/07/2024 2,260.00p 2,260.00p 2,225.00p 2,240.00p 53881
18/07/2024 2,245.00p 2,273.75p 2,245.00p 2,250.00p 134786
17/07/2024 2,275.00p 2,281.80p 2,245.00p 2,250.00p 44604
16/07/2024 2,245.00p 2,285.00p 2,245.00p 2,285.00p 35438
15/07/2024 2,250.00p 2,280.00p 2,235.00p 2,280.00p 82530
12/07/2024 2,235.00p 2,270.00p 2,235.00p 2,270.00p 49405
11/07/2024 2,225.00p 2,260.00p 2,220.00p 2,260.00p 57162
10/07/2024 2,220.00p 2,246.48p 2,219.00p 2,245.00p 43479
09/07/2024 2,205.00p 2,225.00p 2,202.00p 2,225.00p 74176
08/07/2024 2,225.00p 2,230.00p 2,205.00p 2,215.00p 55006
05/07/2024 2,230.00p 2,250.00p 2,205.52p 2,230.00p 65038
04/07/2024 2,195.00p 2,220.00p 2,191.75p 2,220.00p 39529
03/07/2024 2,200.00p 2,215.00p 2,160.00p 2,215.00p 58435
02/07/2024 2,155.00p 2,200.00p 2,155.00p 2,170.00p 45169
01/07/2024 2,175.00p 2,185.00p 2,165.00p 2,165.00p 46038
28/06/2024 2,190.00p 2,195.00p 2,168.17p 2,185.00p 118889
27/06/2024 2,175.00p 2,180.00p 2,160.00p 2,165.00p 93117
26/06/2024 2,185.00p 2,205.00p 2,163.98p 2,175.00p 59334
25/06/2024 2,175.00p 2,188.25p 2,158.00p 2,165.00p 36361
24/06/2024 2,180.00p 2,199.00p 2,179.50p 2,180.00p 57035
21/06/2024 2,185.00p 2,210.00p 2,185.00p 2,190.00p 48315
20/06/2024 2,210.00p 2,210.00p 2,194.75p 2,200.00p 114333
19/06/2024 2,200.00p 2,225.00p 2,190.00p 2,220.00p 84908
18/06/2024 2,215.00p 2,220.00p 2,193.33p 2,210.00p 110351
17/06/2024 2,200.00p 2,210.00p 2,181.00p 2,205.00p 171587
14/06/2024 2,185.00p 2,200.00p 2,180.85p 2,190.00p 67584
13/06/2024 2,195.00p 2,197.50p 2,170.00p 2,180.00p 117610
12/06/2024 2,140.00p 2,179.25p 2,130.00p 2,165.00p 76110
11/06/2024 2,185.00p 2,185.00p 2,135.00p 2,135.00p 60882
10/06/2024 2,140.00p 2,180.00p 2,135.00p 2,155.00p 48091
07/06/2024 2,175.00p 2,175.00p 2,150.00p 2,160.00p 57767
06/06/2024 2,180.00p 2,190.00p 2,149.79p 2,160.00p 49169
05/06/2024 2,175.00p 2,175.00p 2,150.00p 2,175.00p 59922
04/06/2024 2,160.00p 2,195.01p 2,153.87p 2,160.00p 46131
03/06/2024 2,210.00p 2,230.00p 2,165.00p 2,190.00p 259119
31/05/2024 2,185.00p 2,205.00p 2,170.00p 2,175.00p 28706
30/05/2024 2,160.00p 2,195.00p 2,160.00p 2,170.00p 41567
29/05/2024 2,215.00p 2,215.00p 2,160.00p 2,160.00p 53406
28/05/2024 2,215.00p 2,225.00p 2,175.45p 2,210.00p 53068
24/05/2024 2,195.00p 2,220.00p 2,170.00p 2,205.00p 20866
23/05/2024 2,160.00p 2,215.00p 2,155.00p 2,200.00p 172922
22/05/2024 2,225.00p 2,225.00p 2,160.00p 2,200.00p 55954
21/05/2024 2,190.00p 2,192.00p 2,169.50p 2,190.00p 56968
20/05/2024 2,170.00p 2,220.00p 2,170.00p 2,185.00p 57208
17/05/2024 2,220.00p 2,220.00p 2,177.05p 2,180.00p 62506
16/05/2024 2,200.00p 2,215.00p 2,185.00p 2,215.00p 54642
15/05/2024 2,170.00p 2,200.00p 2,139.00p 2,200.00p 65898
14/05/2024 2,145.00p 2,166.00p 2,125.00p 2,160.00p 49994
13/05/2024 2,180.00p 2,180.00p 2,145.00p 2,145.00p 25241
10/05/2024 2,155.00p 2,175.00p 2,129.00p 2,170.00p 40177
09/05/2024 2,130.00p 2,170.00p 2,130.00p 2,150.00p 51622
08/05/2024 2,140.00p 2,175.00p 2,135.00p 2,175.00p 39943
07/05/2024 2,100.00p 2,170.00p 2,080.00p 2,150.00p 66101
03/05/2024 2,115.00p 2,125.00p 2,075.00p 2,125.00p 34220
02/05/2024 2,055.00p 2,105.00p 2,055.00p 2,105.00p 40400
01/05/2024 2,090.00p 2,101.00p 2,065.00p 2,080.00p 36902
30/04/2024 2,060.00p 2,110.00p 2,060.00p 2,105.00p 46268
29/04/2024 2,040.00p 2,100.00p 2,040.00p 2,100.00p 75036
26/04/2024 2,070.00p 2,085.00p 2,065.00p 2,075.00p 28433
25/04/2024 2,070.00p 2,088.20p 2,040.00p 2,050.00p 69804
24/04/2024 2,080.00p 2,086.78p 2,065.00p 2,075.00p 26726
23/04/2024 2,040.00p 2,075.00p 2,015.00p 2,075.00p 28830
22/04/2024 2,035.00p 2,075.00p 2,010.00p 2,020.00p 28325
19/04/2024 2,055.00p 2,055.00p 2,010.00p 2,010.00p 46963
18/04/2024 2,070.00p 2,086.25p 2,045.00p 2,055.00p 77696
17/04/2024 2,060.00p 2,070.15p 2,040.00p 2,065.00p 48957
16/04/2024 2,050.00p 2,071.25p 2,050.00p 2,050.00p 52807
15/04/2024 2,075.00p 2,140.00p 2,075.00p 2,085.00p 48682
12/04/2024 2,135.00p 2,135.00p 2,093.00p 2,100.00p 157460
11/04/2024 2,085.00p 2,130.00p 2,075.00p 2,085.00p 42023
10/04/2024 2,125.00p 2,125.00p 2,088.20p 2,090.00p 80775
09/04/2024 2,120.00p 2,124.79p 2,080.00p 2,090.00p 157151
08/04/2024 2,105.00p 2,120.00p 2,070.00p 2,095.00p 61557
05/04/2024 2,115.00p 2,115.00p 2,070.61p 2,085.00p 62824
04/04/2024 2,100.00p 2,115.00p 2,092.50p 2,105.00p 89997
03/04/2024 2,085.00p 2,100.00p 2,080.00p 2,095.00p 171093
02/04/2024 2,100.00p 2,140.00p 2,080.00p 2,085.00p 86887
28/03/2024 2,105.00p 2,130.00p 2,099.81p 2,115.00p 68917
27/03/2024 2,105.00p 2,130.00p 2,093.60p 2,105.00p 53571
26/03/2024 2,120.00p 2,125.00p 2,103.83p 2,125.00p 46451
25/03/2024 2,120.00p 2,120.00p 2,097.33p 2,105.00p 113586
22/03/2024 2,105.00p 2,130.00p 2,105.00p 2,125.00p 119052
21/03/2024 2,100.00p 2,115.00p 2,090.00p 2,105.00p 66938
20/03/2024 2,120.00p 2,120.00p 2,075.00p 2,075.00p 59406
19/03/2024 2,120.00p 2,125.00p 2,075.00p 2,075.00p 81341
18/03/2024 2,105.00p 2,125.20p 2,100.00p 2,100.00p 49159
15/03/2024 2,110.00p 2,136.23p 2,105.00p 2,125.00p 103633
14/03/2024 2,145.00p 2,145.00p 2,110.00p 2,115.00p 102703
13/03/2024 2,120.00p 2,125.80p 2,103.60p 2,125.00p 112608
12/03/2024 2,115.00p 2,120.90p 2,105.00p 2,105.00p 154476
11/03/2024 2,150.00p 2,152.50p 2,100.00p 2,105.00p 127983
08/03/2024 2,155.00p 2,159.75p 2,130.00p 2,140.00p 80512
07/03/2024 2,145.00p 2,160.00p 2,131.25p 2,145.00p 64663
06/03/2024 2,130.00p 2,145.00p 2,125.00p 2,130.00p 54486
05/03/2024 2,125.00p 2,140.00p 2,122.50p 2,125.00p 132302
04/03/2024 2,100.00p 2,135.00p 2,094.00p 2,135.00p 66332
01/03/2024 2,055.00p 2,105.00p 2,055.00p 2,105.00p 61726
29/02/2024 2,090.00p 2,090.00p 2,060.00p 2,070.00p 20396
28/02/2024 2,070.00p 2,087.50p 2,055.00p 2,065.00p 32652
27/02/2024 2,085.00p 2,095.00p 2,070.00p 2,080.00p 51735
26/02/2024 2,095.00p 2,095.00p 2,055.00p 2,075.00p 41599
23/02/2024 2,090.00p 2,100.00p 2,062.60p 2,065.00p 42163
22/02/2024 2,065.00p 2,098.60p 2,060.00p 2,095.00p 79588
21/02/2024 2,075.00p 2,075.00p 2,035.00p 2,035.00p 63946
20/02/2024 2,075.00p 2,102.30p 2,045.00p 2,060.00p 79947
19/02/2024 2,095.00p 2,101.40p 2,070.00p 2,075.00p 45394
16/02/2024 2,080.00p 2,110.00p 2,065.00p 2,095.00p 147867
15/02/2024 2,060.00p 2,080.00p 2,025.00p 2,080.00p 372673
14/02/2024 2,025.00p 2,055.00p 2,005.50p 2,040.00p 75508
13/02/2024 2,045.00p 2,045.00p 2,000.00p 2,030.00p 61924
12/02/2024 2,030.00p 2,050.00p 2,015.00p 2,040.00p 50297
09/02/2024 2,015.00p 2,035.00p 1,999.50p 2,030.00p 75122
08/02/2024 2,005.00p 2,010.00p 1,995.22p 2,010.00p 48826
07/02/2024 2,005.00p 2,006.92p 1,980.00p 1,998.00p 125460
06/02/2024 2,010.00p 2,010.00p 1,982.00p 2,005.00p 70830
05/02/2024 1,986.00p 2,010.00p 1,970.00p 2,000.00p 91111
02/02/2024 1,976.00p 1,996.00p 1,976.00p 1,992.00p 37750
01/02/2024 1,964.00p 1,982.00p 1,959.92p 1,982.00p 43850
31/01/2024 1,972.00p 1,984.00p 1,966.00p 1,978.00p 35109
30/01/2024 1,974.00p 1,992.00p 1,964.80p 1,984.00p 80326
29/01/2024 1,934.00p 1,962.00p 1,934.00p 1,958.00p 50291
26/01/2024 1,958.00p 1,964.00p 1,949.50p 1,958.00p 27922
25/01/2024 1,930.00p 1,968.00p 1,930.00p 1,966.00p 64885
24/01/2024 1,952.00p 1,962.00p 1,926.12p 1,960.00p 49385
23/01/2024 1,930.00p 1,948.00p 1,922.00p 1,940.00p 165501
22/01/2024 1,916.00p 1,947.40p 1,884.80p 1,946.00p 259081
19/01/2024 1,910.00p 1,914.00p 1,892.00p 1,904.00p 107991
18/01/2024 1,900.00p 1,902.00p 1,884.00p 1,898.00p 165854
17/01/2024 1,888.00p 1,900.89p 1,880.00p 1,884.00p 92111
16/01/2024 1,898.00p 1,916.00p 1,889.00p 1,910.00p 31759
15/01/2024 1,894.00p 1,912.00p 1,884.00p 1,912.00p 27468
12/01/2024 1,898.00p 1,912.00p 1,890.94p 1,904.00p 39328
11/01/2024 1,900.00p 1,904.00p 1,889.44p 1,894.00p 43558
10/01/2024 1,890.00p 1,908.00p 1,876.70p 1,890.00p 25187
09/01/2024 1,886.00p 1,892.00p 1,868.00p 1,892.00p 260995
08/01/2024 1,860.00p 1,888.00p 1,860.00p 1,882.00p 77605
05/01/2024 1,872.00p 1,889.65p 1,865.00p 1,870.00p 46530
04/01/2024 1,906.00p 1,914.00p 1,877.50p 1,880.00p 86399
03/01/2024 1,902.00p 1,912.00p 1,886.00p 1,896.00p 49213
02/01/2024 1,908.00p 1,918.00p 1,896.00p 1,912.00p 55687
29/12/2023 1,892.00p 1,924.00p 1,892.00p 1,922.00p 6027
28/12/2023 1,916.00p 1,918.00p 1,910.40p 1,918.00p 15872
27/12/2023 1,906.00p 1,918.00p 1,901.88p 1,906.00p 16253
22/12/2023 1,894.00p 1,918.00p 1,894.00p 1,910.00p 11150
21/12/2023 1,908.00p 1,912.00p 1,888.00p 1,902.00p 21529
20/12/2023 1,898.00p 1,912.00p 1,886.70p 1,912.00p 38269
19/12/2023 1,874.00p 1,894.00p 1,874.00p 1,894.00p 49291
18/12/2023 1,880.00p 1,892.00p 1,862.00p 1,890.00p 88575
15/12/2023 1,860.00p 1,886.00p 1,857.50p 1,884.00p 162418
14/12/2023 1,820.00p 1,874.00p 1,811.38p 1,874.00p 154054
13/12/2023 1,808.00p 1,826.00p 1,806.76p 1,822.00p 77242
12/12/2023 1,818.00p 1,824.00p 1,807.88p 1,822.00p 38199
11/12/2023 1,806.00p 1,818.00p 1,804.32p 1,818.00p 92470
08/12/2023 1,810.00p 1,816.00p 1,792.88p 1,814.00p 62549
07/12/2023 1,794.00p 1,802.11p 1,790.00p 1,794.00p 63345
06/12/2023 1,792.00p 1,808.00p 1,790.00p 1,804.00p 37006
05/12/2023 1,788.00p 1,806.00p 1,788.00p 1,792.00p 57589
04/12/2023 1,792.00p 1,810.00p 1,791.00p 1,804.00p 39541
01/12/2023 1,794.00p 1,804.00p 1,794.00p 1,800.00p 28525
30/11/2023 1,800.00p 1,808.90p 1,794.00p 1,804.00p 34896
29/11/2023 1,798.00p 1,808.00p 1,795.00p 1,804.00p 89649
28/11/2023 1,794.00p 1,802.00p 1,788.00p 1,800.00p 27304
27/11/2023 1,798.00p 1,808.00p 1,794.00p 1,804.00p 40784
24/11/2023 1,800.00p 1,808.00p 1,794.00p 1,800.00p 36849
23/11/2023 1,810.00p 1,812.98p 1,788.00p 1,798.00p 39900
22/11/2023 1,800.00p 1,802.00p 1,792.00p 1,802.00p 125210
21/11/2023 1,798.00p 1,806.86p 1,792.00p 1,792.00p 41147
20/11/2023 1,786.00p 1,800.00p 1,786.00p 1,792.00p 111722
17/11/2023 1,794.00p 1,798.00p 1,786.00p 1,788.00p 54645
16/11/2023 1,816.00p 1,820.36p 1,784.00p 1,784.00p 33475
15/11/2023 1,782.00p 1,822.00p 1,777.50p 1,816.00p 54015
14/11/2023 1,732.00p 1,776.00p 1,725.00p 1,776.00p 60067
13/11/2023 1,724.00p 1,736.00p 1,705.36p 1,734.00p 77012
10/11/2023 1,716.00p 1,728.00p 1,710.80p 1,728.00p 40146
09/11/2023 1,714.00p 1,736.00p 1,708.30p 1,732.00p 83001
08/11/2023 1,694.00p 1,730.00p 1,694.00p 1,708.00p 116092
07/11/2023 1,694.00p 1,718.00p 1,679.36p 1,708.00p 30509
06/11/2023 1,700.00p 1,700.00p 1,673.29p 1,696.00p 157242
03/11/2023 1,678.00p 1,692.00p 1,660.00p 1,682.00p 22160
02/11/2023 1,640.00p 1,678.00p 1,632.40p 1,678.00p 85351
01/11/2023 1,606.00p 1,628.00p 1,604.68p 1,622.00p 73604
31/10/2023 1,614.00p 1,616.00p 1,599.60p 1,614.00p 44628
30/10/2023 1,606.00p 1,614.00p 1,593.44p 1,604.00p 22420
27/10/2023 1,610.00p 1,610.00p 1,590.00p 1,596.00p 33251
26/10/2023 1,592.00p 1,604.00p 1,592.00p 1,596.00p 295151
25/10/2023 1,602.00p 1,616.00p 1,598.40p 1,616.00p 56746
24/10/2023 1,602.00p 1,624.12p 1,601.50p 1,608.00p 45443
23/10/2023 1,614.00p 1,620.00p 1,600.00p 1,608.00p 80619
20/10/2023 1,646.00p 1,646.00p 1,618.00p 1,618.00p 712591
19/10/2023 1,646.00p 1,652.00p 1,645.20p 1,648.00p 151718
18/10/2023 1,670.00p 1,670.00p 1,646.24p 1,650.00p 449016
17/10/2023 1,652.00p 1,670.00p 1,644.00p 1,648.00p 56071
16/10/2023 1,690.00p 1,690.00p 1,646.00p 1,646.00p 45365
13/10/2023 1,690.00p 1,717.84p 1,664.00p 1,664.00p 365547
12/10/2023 1,712.00p 1,718.67p 1,698.00p 1,698.00p 75738
11/10/2023 1,692.00p 1,703.80p 1,692.00p 1,696.00p 73180
10/10/2023 1,690.00p 1,702.00p 1,687.47p 1,694.00p 303899

*Close Price adjusted for both dividends and splits