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
27/09/2024 2,065.00p 2,090.00p 2,050.00p 2,085.00p 73056
26/09/2024 2,070.00p 2,085.00p 2,055.00p 2,055.00p 76755
25/09/2024 2,055.00p 2,090.00p 2,050.00p 2,060.00p 86221
24/09/2024 2,095.00p 2,095.00p 2,055.00p 2,070.00p 57915
23/09/2024 2,075.00p 2,090.00p 2,055.00p 2,065.00p 49660
20/09/2024 2,070.00p 2,085.00p 2,058.02p 2,075.00p 118957
19/09/2024 2,090.00p 2,090.00p 2,060.00p 2,085.00p 83837
18/09/2024 2,080.00p 2,082.50p 2,060.51p 2,065.00p 46064
17/09/2024 2,075.00p 2,086.29p 2,056.01p 2,075.00p 81740
16/09/2024 2,050.00p 2,100.00p 2,050.00p 2,090.00p 172634
13/09/2024 2,055.00p 2,085.00p 2,043.30p 2,075.00p 21617
12/09/2024 2,025.00p 2,060.00p 2,025.00p 2,055.00p 69894
11/09/2024 2,025.00p 2,036.40p 2,020.17p 2,025.00p 104206
10/09/2024 2,020.00p 2,055.00p 2,020.00p 2,025.00p 30447
09/09/2024 2,035.00p 2,052.64p 2,030.00p 2,035.00p 48567
06/09/2024 2,080.00p 2,080.00p 2,030.00p 2,030.00p 55484
05/09/2024 2,115.00p 2,125.00p 2,072.00p 2,080.00p 94120
04/09/2024 2,100.00p 2,110.00p 2,077.53p 2,100.00p 62985
03/09/2024 2,170.00p 2,170.00p 2,130.00p 2,135.00p 146233
02/09/2024 2,150.00p 2,185.00p 2,137.00p 2,150.00p 73653
30/08/2024 2,170.00p 2,185.00p 2,160.00p 2,160.00p 45456
29/08/2024 2,150.00p 2,160.25p 2,131.50p 2,160.00p 90368
28/08/2024 2,170.00p 2,176.43p 2,142.39p 2,145.00p 55810
27/08/2024 2,140.00p 2,175.00p 2,140.00p 2,175.00p 224353
23/08/2024 2,155.00p 2,177.07p 2,155.00p 2,165.00p 76757
22/08/2024 2,160.00p 2,190.00p 2,160.00p 2,165.00p 42708
21/08/2024 2,160.00p 2,170.00p 2,150.49p 2,170.00p 124658
20/08/2024 2,160.00p 2,185.00p 2,150.00p 2,160.00p 232494
19/08/2024 2,170.00p 2,180.00p 2,150.25p 2,170.00p 25755
16/08/2024 2,170.00p 2,180.00p 2,140.00p 2,170.00p 71893
15/08/2024 2,145.00p 2,165.00p 2,140.75p 2,165.00p 76875
14/08/2024 2,130.00p 2,145.00p 2,110.00p 2,135.00p 237346
13/08/2024 2,130.00p 2,130.00p 2,099.45p 2,120.00p 32148
12/08/2024 2,120.00p 2,130.00p 2,097.50p 2,125.00p 148302
09/08/2024 2,105.00p 2,110.00p 2,080.00p 2,110.00p 52954
08/08/2024 2,085.00p 2,100.00p 2,056.75p 2,100.00p 24088
07/08/2024 2,095.00p 2,100.00p 2,080.00p 2,090.00p 77606
06/08/2024 2,080.00p 2,090.00p 2,045.77p 2,070.00p 100513
05/08/2024 2,115.00p 2,115.00p 1,986.34p 2,025.00p 109249
02/08/2024 2,280.00p 2,280.00p 2,150.00p 2,155.00p 61032
01/08/2024 2,265.00p 2,305.00p 2,237.70p 2,280.00p 73119
31/07/2024 2,210.00p 2,265.00p 2,210.00p 2,265.00p 49946
30/07/2024 2,220.00p 2,240.00p 2,200.26p 2,225.00p 42737
29/07/2024 2,215.00p 2,235.00p 2,195.00p 2,220.00p 38904
26/07/2024 2,175.00p 2,210.00p 2,155.00p 2,210.00p 767557
25/07/2024 2,210.00p 2,215.75p 2,170.00p 2,170.00p 46508
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

*Close Price adjusted for both dividends and splits