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
01/08/2023 1,796.00p 1,824.00p 1,796.00p 1,820.00p 53805
31/07/2023 1,792.00p 1,812.00p 1,777.10p 1,806.00p 57554
28/07/2023 1,800.00p 1,810.00p 1,784.16p 1,808.00p 334720
27/07/2023 1,820.00p 1,820.00p 1,800.00p 1,800.00p 77403
26/07/2023 1,800.00p 1,810.00p 1,781.60p 1,802.00p 56321
25/07/2023 1,798.00p 1,810.00p 1,772.35p 1,794.00p 43763
24/07/2023 1,764.00p 1,814.00p 1,764.00p 1,780.00p 28398
21/07/2023 1,790.00p 1,822.00p 1,785.74p 1,798.00p 42845
20/07/2023 1,826.00p 1,832.00p 1,796.00p 1,820.00p 69869
19/07/2023 1,756.00p 1,832.00p 1,753.50p 1,828.00p 77569
18/07/2023 1,758.00p 1,774.00p 1,744.50p 1,768.00p 260616
17/07/2023 1,756.00p 1,766.00p 1,741.11p 1,762.00p 47554
14/07/2023 1,764.00p 1,778.00p 1,763.60p 1,772.00p 38737
13/07/2023 1,754.00p 1,782.00p 1,741.00p 1,772.00p 73966
12/07/2023 1,736.00p 1,762.00p 1,730.00p 1,758.00p 227117
11/07/2023 1,734.00p 1,762.00p 1,722.00p 1,734.00p 468362
10/07/2023 1,706.00p 1,748.00p 1,695.10p 1,736.00p 96406
07/07/2023 1,714.00p 1,744.00p 1,698.80p 1,736.00p 27788
06/07/2023 1,728.00p 1,744.00p 1,710.00p 1,728.00p 103778
05/07/2023 1,754.00p 1,754.00p 1,736.60p 1,752.00p 42967
04/07/2023 1,740.00p 1,760.00p 1,737.20p 1,752.00p 68592
03/07/2023 1,768.00p 1,770.00p 1,721.80p 1,752.00p 61300
30/06/2023 1,734.00p 1,752.00p 1,716.00p 1,750.00p 42273
29/06/2023 1,718.00p 1,736.00p 1,705.20p 1,730.00p 75736
28/06/2023 1,708.00p 1,746.00p 1,683.40p 1,720.00p 46057
27/06/2023 1,720.00p 1,728.00p 1,688.00p 1,706.00p 82621
26/06/2023 1,726.00p 1,726.00p 1,701.04p 1,714.00p 126005
23/06/2023 1,738.00p 1,740.00p 1,690.00p 1,730.00p 67997
22/06/2023 1,764.00p 1,770.00p 1,718.00p 1,730.00p 52343
21/06/2023 1,780.00p 1,788.00p 1,760.00p 1,764.00p 25023
20/06/2023 1,782.00p 1,807.46p 1,776.00p 1,776.00p 50464
19/06/2023 1,798.00p 1,838.00p 1,786.00p 1,788.00p 31647
16/06/2023 1,822.00p 1,842.32p 1,798.00p 1,808.00p 95088
15/06/2023 1,860.00p 1,860.00p 1,800.00p 1,802.00p 31754
14/06/2023 1,850.00p 1,850.00p 1,832.89p 1,840.00p 102825
13/06/2023 1,842.00p 1,856.00p 1,834.00p 1,844.00p 61690
12/06/2023 1,806.00p 1,837.60p 1,801.44p 1,824.00p 36554
09/06/2023 1,820.00p 1,824.00p 1,793.33p 1,824.00p 40411
08/06/2023 1,810.00p 1,825.20p 1,796.00p 1,804.00p 52507
07/06/2023 1,802.00p 1,848.00p 1,802.00p 1,810.00p 65792
06/06/2023 1,824.00p 1,825.04p 1,804.20p 1,820.00p 31270
05/06/2023 1,804.00p 1,830.00p 1,802.00p 1,820.00p 92781
02/06/2023 1,804.00p 1,816.00p 1,791.00p 1,794.00p 34624
01/06/2023 1,806.00p 1,816.00p 1,786.00p 1,786.00p 24854
31/05/2023 1,790.00p 1,800.00p 1,781.45p 1,800.00p 79219
30/05/2023 1,786.00p 1,800.00p 1,774.00p 1,790.00p 128050
26/05/2023 1,750.00p 1,788.00p 1,750.00p 1,780.00p 62494
25/05/2023 1,762.00p 1,774.00p 1,734.32p 1,762.00p 22982
24/05/2023 1,750.00p 1,758.00p 1,720.14p 1,754.00p 61923
23/05/2023 1,774.00p 1,776.00p 1,732.24p 1,768.00p 73198
22/05/2023 1,760.00p 1,770.00p 1,718.79p 1,770.00p 35255
19/05/2023 1,754.00p 1,760.00p 1,744.51p 1,758.00p 65365
18/05/2023 1,730.00p 1,752.00p 1,707.68p 1,750.00p 56767
17/05/2023 1,726.00p 1,733.02p 1,721.20p 1,726.00p 50205
16/05/2023 1,722.00p 1,734.00p 1,721.68p 1,732.00p 50353
15/05/2023 1,724.00p 1,726.00p 1,712.74p 1,726.00p 64211
12/05/2023 1,718.00p 1,726.00p 1,699.64p 1,720.00p 52578
11/05/2023 1,718.00p 1,730.00p 1,687.10p 1,718.00p 28200
10/05/2023 1,692.00p 1,710.00p 1,692.00p 1,710.00p 68254
09/05/2023 1,708.00p 1,716.00p 1,694.59p 1,710.00p 36043
05/05/2023 1,706.00p 1,723.20p 1,696.00p 1,722.00p 50120
04/05/2023 1,696.00p 1,710.00p 1,696.00p 1,700.00p 81195
03/05/2023 1,718.00p 1,728.00p 1,708.00p 1,708.00p 29161
02/05/2023 1,716.00p 1,727.41p 1,698.00p 1,698.00p 64592
28/04/2023 1,720.00p 1,720.00p 1,706.00p 1,720.00p 57709
27/04/2023 1,706.00p 1,714.00p 1,706.00p 1,708.00p 78394
26/04/2023 1,712.00p 1,730.00p 1,708.00p 1,708.00p 46516
25/04/2023 1,732.00p 1,739.96p 1,716.00p 1,716.00p 30815
24/04/2023 1,736.00p 1,744.54p 1,723.20p 1,732.00p 66710
21/04/2023 1,714.00p 1,750.00p 1,714.00p 1,736.00p 53211
20/04/2023 1,744.00p 1,750.00p 1,736.00p 1,740.00p 53694
19/04/2023 1,748.00p 1,753.57p 1,738.00p 1,740.00p 26047
18/04/2023 1,756.00p 1,769.80p 1,752.00p 1,760.00p 88087
17/04/2023 1,750.00p 1,758.61p 1,738.50p 1,754.00p 40569
14/04/2023 1,770.00p 1,780.00p 1,739.59p 1,740.00p 52656
13/04/2023 1,760.00p 1,769.20p 1,742.00p 1,758.00p 34805
12/04/2023 1,728.00p 1,757.50p 1,728.00p 1,750.00p 32383
11/04/2023 1,746.00p 1,749.92p 1,724.30p 1,734.00p 52612
06/04/2023 1,730.00p 1,741.80p 1,720.00p 1,722.00p 89839
05/04/2023 1,752.00p 1,756.00p 1,730.00p 1,730.00p 139466
04/04/2023 1,768.00p 1,768.00p 1,746.00p 1,752.00p 117899
03/04/2023 1,754.00p 1,796.00p 1,746.12p 1,758.00p 184294
31/03/2023 1,788.00p 1,788.00p 1,752.40p 1,754.00p 60674
30/03/2023 1,768.00p 1,776.00p 1,747.12p 1,766.00p 124135
29/03/2023 1,758.00p 1,768.00p 1,742.20p 1,750.00p 166952
28/03/2023 1,778.00p 1,786.00p 1,736.00p 1,736.00p 59563
27/03/2023 1,798.00p 1,800.57p 1,768.00p 1,768.00p 66527
24/03/2023 1,738.00p 1,782.00p 1,738.00p 1,782.00p 157021
23/03/2023 1,772.00p 1,780.00p 1,760.00p 1,780.00p 96090
22/03/2023 1,760.00p 1,774.56p 1,746.18p 1,760.00p 54764
21/03/2023 1,798.00p 1,798.00p 1,746.90p 1,766.00p 61918
20/03/2023 1,740.00p 1,772.00p 1,726.00p 1,746.00p 91152
17/03/2023 1,762.00p 1,796.00p 1,728.00p 1,786.00p 309842
16/03/2023 1,770.00p 1,772.00p 1,722.00p 1,736.00p 77575
15/03/2023 1,774.00p 1,804.00p 1,721.20p 1,740.00p 117295
14/03/2023 1,726.00p 1,790.00p 1,714.12p 1,776.00p 83986
13/03/2023 1,802.00p 1,808.72p 1,726.04p 1,738.00p 100029
10/03/2023 1,820.00p 1,820.00p 1,787.80p 1,794.00p 90177
09/03/2023 1,874.00p 1,890.00p 1,847.12p 1,868.00p 92558
08/03/2023 1,884.00p 1,900.00p 1,830.36p 1,882.00p 68294
07/03/2023 1,920.00p 1,920.00p 1,886.00p 1,892.00p 47607
06/03/2023 1,914.00p 1,924.00p 1,882.24p 1,906.00p 54253
03/03/2023 1,908.00p 1,938.00p 1,896.00p 1,902.00p 133833
02/03/2023 1,924.00p 1,940.00p 1,910.80p 1,916.00p 89870
01/03/2023 1,946.00p 1,946.00p 1,921.00p 1,924.00p 67135
28/02/2023 1,928.00p 1,932.00p 1,914.02p 1,932.00p 51591
27/02/2023 1,902.00p 1,922.40p 1,902.00p 1,918.00p 426457
24/02/2023 1,950.00p 1,950.00p 1,902.00p 1,902.00p 41735
23/02/2023 1,922.00p 1,946.00p 1,913.50p 1,930.00p 409735
22/02/2023 1,940.00p 1,940.00p 1,908.00p 1,916.00p 213855
21/02/2023 1,940.00p 1,946.00p 1,926.00p 1,946.00p 276347
20/02/2023 1,940.00p 1,958.00p 1,912.00p 1,942.00p 157523
17/02/2023 1,936.00p 1,936.00p 1,897.07p 1,898.00p 40367
16/02/2023 1,940.00p 1,940.00p 1,913.50p 1,936.00p 980241
15/02/2023 1,890.00p 1,910.00p 1,890.00p 1,906.00p 178201
14/02/2023 1,930.00p 1,930.00p 1,890.00p 1,896.00p 142787
13/02/2023 1,914.00p 1,928.00p 1,898.48p 1,914.00p 84378
10/02/2023 1,926.00p 1,934.00p 1,907.51p 1,910.00p 81622
09/02/2023 1,948.00p 1,956.00p 1,931.88p 1,936.00p 54729
08/02/2023 1,926.00p 1,954.00p 1,922.64p 1,932.00p 64787
07/02/2023 1,944.00p 1,950.00p 1,924.00p 1,926.00p 30569
06/02/2023 1,918.00p 1,950.00p 1,911.50p 1,950.00p 36761
03/02/2023 1,930.00p 1,952.00p 1,892.18p 1,946.00p 95167
02/02/2023 1,900.00p 1,932.00p 1,888.00p 1,930.00p 209819
01/02/2023 1,892.00p 1,893.00p 1,873.68p 1,874.00p 94165
31/01/2023 1,890.00p 1,916.00p 1,870.00p 1,878.00p 53147
30/01/2023 1,918.00p 1,936.63p 1,890.00p 1,900.00p 29642
27/01/2023 1,902.00p 1,938.00p 1,889.00p 1,928.00p 54480
26/01/2023 1,862.00p 1,922.00p 1,852.00p 1,916.00p 78535
25/01/2023 1,858.00p 1,874.00p 1,847.02p 1,868.00p 30714
24/01/2023 1,840.00p 1,862.00p 1,817.76p 1,862.00p 31200
23/01/2023 1,830.00p 1,848.00p 1,814.20p 1,840.00p 41110
20/01/2023 1,830.00p 1,842.00p 1,820.00p 1,828.00p 36593
19/01/2023 1,834.00p 1,844.80p 1,822.00p 1,824.00p 39958
18/01/2023 1,854.00p 1,861.19p 1,840.00p 1,844.00p 23765
17/01/2023 1,840.00p 1,868.00p 1,837.70p 1,852.00p 109222
16/01/2023 1,856.00p 1,858.00p 1,840.00p 1,858.00p 67189
13/01/2023 1,834.00p 1,856.00p 1,822.16p 1,852.00p 25534
12/01/2023 1,814.00p 1,830.00p 1,801.09p 1,830.00p 47863
11/01/2023 1,804.00p 1,824.00p 1,804.00p 1,824.00p 94122
10/01/2023 1,814.00p 1,816.80p 1,792.00p 1,792.00p 32425
09/01/2023 1,830.00p 1,832.00p 1,788.40p 1,810.00p 46312
06/01/2023 1,808.00p 1,818.00p 1,797.20p 1,818.00p 22392
05/01/2023 1,800.00p 1,816.00p 1,790.00p 1,800.00p 58800
04/01/2023 1,790.00p 1,810.00p 1,789.20p 1,810.00p 31539
03/01/2023 1,782.00p 1,813.88p 1,776.00p 1,790.00p 82849
30/12/2022 1,774.00p 1,789.00p 1,756.00p 1,782.00p 3665
29/12/2022 1,794.00p 1,794.00p 1,743.68p 1,780.00p 12000
28/12/2022 1,768.00p 1,780.00p 1,750.06p 1,780.00p 54245
23/12/2022 1,754.00p 1,774.00p 1,740.00p 1,770.00p 30418
22/12/2022 1,766.00p 1,788.04p 1,740.00p 1,762.00p 32019
21/12/2022 1,752.00p 1,774.00p 1,752.00p 1,758.00p 24825
20/12/2022 1,760.00p 1,774.00p 1,748.00p 1,750.00p 34845
19/12/2022 1,776.00p 1,786.00p 1,754.30p 1,772.00p 44446
16/12/2022 1,768.00p 1,770.00p 1,758.00p 1,764.00p 108142
15/12/2022 1,792.00p 1,792.00p 1,764.00p 1,780.00p 30351
14/12/2022 1,780.00p 1,796.00p 1,776.00p 1,776.00p 58232
13/12/2022 1,802.00p 1,830.00p 1,771.66p 1,790.00p 78484
12/12/2022 1,768.00p 1,788.00p 1,763.50p 1,788.00p 81556
09/12/2022 1,774.00p 1,806.00p 1,770.00p 1,782.00p 20354
08/12/2022 1,774.00p 1,792.00p 1,765.40p 1,774.00p 22729
07/12/2022 1,796.00p 1,806.00p 1,770.00p 1,774.00p 95777
06/12/2022 1,820.00p 1,830.00p 1,768.00p 1,768.00p 131887
05/12/2022 1,842.00p 1,854.00p 1,808.00p 1,828.00p 144350
02/12/2022 1,830.00p 1,858.00p 1,814.00p 1,830.00p 29848
01/12/2022 1,810.00p 1,844.00p 1,810.00p 1,844.00p 104497
30/11/2022 1,820.00p 1,830.00p 1,808.00p 1,808.00p 76501
29/11/2022 1,822.00p 1,840.00p 1,820.00p 1,828.00p 143486
28/11/2022 1,832.00p 1,838.00p 1,808.00p 1,838.00p 49720
25/11/2022 1,828.00p 1,844.00p 1,820.00p 1,844.00p 58051
24/11/2022 1,812.00p 1,846.00p 1,812.00p 1,832.00p 35883
23/11/2022 1,852.00p 1,860.00p 1,824.56p 1,844.00p 20630
22/11/2022 1,826.00p 1,848.00p 1,815.36p 1,846.00p 54873
21/11/2022 1,820.00p 1,842.00p 1,810.00p 1,840.00p 97581
18/11/2022 1,846.00p 1,860.00p 1,814.00p 1,830.00p 88282
17/11/2022 1,826.00p 1,864.00p 1,826.00p 1,842.00p 26466
16/11/2022 1,884.00p 1,904.90p 1,838.00p 1,858.00p 101625
15/11/2022 1,902.00p 1,936.50p 1,886.00p 1,892.00p 74701
14/11/2022 1,946.00p 1,966.00p 1,908.00p 1,930.00p 50248
11/11/2022 1,918.00p 1,963.90p 1,904.89p 1,942.00p 159199
10/11/2022 1,782.00p 1,904.00p 1,774.00p 1,904.00p 125642
09/11/2022 1,778.00p 1,802.00p 1,770.00p 1,796.00p 75886
08/11/2022 1,738.00p 1,800.00p 1,738.00p 1,798.00p 460751
07/11/2022 1,748.00p 1,766.00p 1,736.70p 1,750.00p 24794
04/11/2022 1,740.00p 1,756.00p 1,732.00p 1,740.00p 66399
03/11/2022 1,720.00p 1,732.00p 1,713.56p 1,730.00p 71135
02/11/2022 1,754.00p 1,762.00p 1,730.00p 1,730.00p 90655
01/11/2022 1,742.00p 1,766.00p 1,708.00p 1,750.00p 125563
31/10/2022 1,728.00p 1,742.00p 1,702.00p 1,724.00p 29125
28/10/2022 1,708.00p 1,734.00p 1,702.00p 1,728.00p 55432
27/10/2022 1,754.00p 1,756.00p 1,726.00p 1,730.00p 41178
26/10/2022 1,702.00p 1,764.00p 1,702.00p 1,750.00p 54319
25/10/2022 1,718.00p 1,750.00p 1,718.00p 1,738.00p 50058
24/10/2022 1,718.00p 1,726.90p 1,707.20p 1,718.00p 32705
21/10/2022 1,700.00p 1,720.00p 1,690.00p 1,718.00p 86522
20/10/2022 1,688.00p 1,734.00p 1,688.00p 1,732.00p 37970
19/10/2022 1,734.00p 1,734.00p 1,690.00p 1,710.00p 57129
18/10/2022 1,734.00p 1,734.00p 1,706.00p 1,726.00p 47341
17/10/2022 1,702.00p 1,718.00p 1,688.32p 1,718.00p 403624
14/10/2022 1,720.00p 1,725.57p 1,696.00p 1,696.00p 75850

*Close Price adjusted for both dividends and splits