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
03/06/2020 1,522.00p 1,548.00p 1,484.00p 1,548.00p 52349
02/06/2020 1,520.00p 1,520.00p 1,486.00p 1,506.00p 61464
01/06/2020 1,492.00p 1,514.00p 1,480.00p 1,514.00p 30408
29/05/2020 1,526.00p 1,526.00p 1,468.00p 1,468.00p 45008
28/05/2020 1,490.00p 1,534.00p 1,490.00p 1,534.00p 46347
27/05/2020 1,480.00p 1,506.00p 1,467.95p 1,500.00p 99329
26/05/2020 1,466.00p 1,492.08p 1,448.00p 1,488.00p 95609
25/05/2020 1,370.00p 1,428.00p 1,367.44p 1,426.00p 47230
22/05/2020 1,370.00p 1,428.00p 1,367.44p 1,426.00p 47230
21/05/2020 1,378.00p 1,408.00p 1,378.00p 1,388.00p 56470
20/05/2020 1,388.00p 1,406.00p 1,370.00p 1,378.00p 64608
19/05/2020 1,410.00p 1,410.00p 1,372.00p 1,388.00p 59571
18/05/2020 1,352.00p 1,400.00p 1,350.64p 1,396.00p 50871
15/05/2020 1,332.00p 1,334.00p 1,298.00p 1,320.00p 57980
14/05/2020 1,336.00p 1,348.36p 1,262.00p 1,294.00p 109195
13/05/2020 1,354.00p 1,357.00p 1,336.00p 1,344.00p 82936
12/05/2020 1,346.00p 1,364.00p 1,346.00p 1,358.00p 54514
11/05/2020 1,382.00p 1,382.00p 1,340.00p 1,352.00p 125138
08/05/2020 1,362.00p 1,380.00p 1,358.00p 1,364.00p 104630
07/05/2020 1,362.00p 1,380.00p 1,358.00p 1,364.00p 104630
06/05/2020 1,344.00p 1,360.00p 1,323.49p 1,360.00p 104235
05/05/2020 1,316.00p 1,342.00p 1,304.12p 1,342.00p 44427
04/05/2020 1,292.00p 1,296.00p 1,270.35p 1,296.00p 94733
01/05/2020 1,346.00p 1,346.00p 1,300.00p 1,300.00p 54654
30/04/2020 1,430.00p 1,436.00p 1,370.00p 1,370.00p 89180
29/04/2020 1,388.00p 1,416.96p 1,374.00p 1,404.00p 99632
28/04/2020 1,408.00p 1,408.00p 1,370.00p 1,386.00p 87424
27/04/2020 1,330.00p 1,392.00p 1,330.00p 1,378.00p 69032
24/04/2020 1,268.00p 1,310.00p 1,263.64p 1,292.00p 83486
23/04/2020 1,274.00p 1,298.00p 1,256.64p 1,292.00p 154329
22/04/2020 1,236.00p 1,268.00p 1,236.00p 1,268.00p 80157
21/04/2020 1,246.00p 1,261.76p 1,222.00p 1,222.00p 145631
20/04/2020 1,310.00p 1,327.00p 1,274.00p 1,274.00p 93465
17/04/2020 1,294.00p 1,306.00p 1,272.72p 1,296.00p 111966
16/04/2020 1,328.00p 1,328.00p 1,264.61p 1,276.00p 136622
15/04/2020 1,330.00p 1,330.00p 1,292.00p 1,308.00p 65274
14/04/2020 1,388.00p 1,388.00p 1,318.00p 1,318.00p 115072
09/04/2020 1,346.00p 1,390.00p 1,322.00p 1,390.00p 86091
08/04/2020 1,236.00p 1,328.00p 1,236.00p 1,328.00p 88325
07/04/2020 1,184.00p 1,266.00p 1,183.95p 1,266.00p 149478
06/04/2020 1,128.00p 1,182.00p 1,128.00p 1,182.00p 61280
03/04/2020 1,128.00p 1,134.00p 1,092.00p 1,110.00p 127914
02/04/2020 1,084.00p 1,138.00p 1,084.00p 1,138.00p 91059
01/04/2020 1,074.00p 1,104.00p 1,060.00p 1,098.00p 200447
31/03/2020 1,080.00p 1,124.00p 1,079.80p 1,100.00p 142266
30/03/2020 1,050.00p 1,083.83p 1,036.00p 1,064.00p 87323
27/03/2020 1,092.00p 1,116.70p 1,030.00p 1,084.00p 131037
26/03/2020 1,062.00p 1,166.76p 1,062.00p 1,124.00p 106838
25/03/2020 1,046.00p 1,110.00p 1,032.00p 1,082.00p 145068
24/03/2020 973.00p 1,036.00p 970.20p 1,036.00p 88892
23/03/2020 1,012.00p 1,039.11p 923.33p 960.00p 95782
20/03/2020 940.00p 1,038.00p 920.05p 1,036.00p 162180
19/03/2020 947.00p 947.00p 877.00p 897.00p 177699
18/03/2020 1,000.00p 1,017.20p 933.00p 945.00p 208914
17/03/2020 1,070.00p 1,082.00p 994.00p 1,022.00p 113278
16/03/2020 1,128.00p 1,138.00p 926.00p 1,046.00p 199152
13/03/2020 1,188.00p 1,211.82p 1,152.00p 1,160.00p 117121
12/03/2020 1,156.00p 1,160.00p 1,086.80p 1,156.00p 120004
11/03/2020 1,234.00p 1,247.66p 1,196.00p 1,200.00p 95223
10/03/2020 1,234.00p 1,265.05p 1,222.00p 1,222.00p 70396
09/03/2020 1,268.00p 1,268.00p 1,192.00p 1,206.00p 93740
06/03/2020 1,310.00p 1,334.72p 1,267.50p 1,282.00p 67866
05/03/2020 1,384.00p 1,384.85p 1,322.00p 1,336.00p 62279
04/03/2020 1,366.00p 1,380.50p 1,352.00p 1,356.00p 71512
03/03/2020 1,350.00p 1,396.00p 1,350.00p 1,360.00p 96875
02/03/2020 1,360.00p 1,382.10p 1,312.00p 1,332.00p 139545
28/02/2020 1,408.00p 1,409.18p 1,330.00p 1,354.00p 190236
27/02/2020 1,420.00p 1,424.00p 1,410.00p 1,418.00p 212843
26/02/2020 1,414.00p 1,426.00p 1,410.00p 1,420.00p 107750
25/02/2020 1,444.00p 1,444.00p 1,416.00p 1,420.00p 136947
24/02/2020 1,470.00p 1,472.00p 1,430.00p 1,436.00p 157534
21/02/2020 1,494.00p 1,498.16p 1,474.00p 1,474.00p 28123
20/02/2020 1,496.00p 1,504.91p 1,494.80p 1,504.00p 37111
19/02/2020 1,488.00p 1,504.00p 1,487.60p 1,504.00p 45716
18/02/2020 1,500.00p 1,500.18p 1,484.00p 1,492.00p 42028
17/02/2020 1,504.00p 1,510.00p 1,488.63p 1,494.00p 53747
14/02/2020 1,500.00p 1,505.28p 1,490.00p 1,490.00p 45631
13/02/2020 1,502.00p 1,508.00p 1,492.00p 1,494.00p 41319
12/02/2020 1,502.00p 1,510.00p 1,492.00p 1,494.00p 25870
11/02/2020 1,490.00p 1,504.00p 1,490.00p 1,492.00p 75389
10/02/2020 1,492.00p 1,502.00p 1,482.07p 1,490.00p 70291
07/02/2020 1,530.00p 1,530.00p 1,488.00p 1,490.00p 71894
06/02/2020 1,520.00p 1,530.00p 1,508.00p 1,530.00p 31954
05/02/2020 1,504.00p 1,522.28p 1,503.90p 1,514.00p 77683
04/02/2020 1,480.00p 1,504.00p 1,480.00p 1,504.00p 82075
03/02/2020 1,484.00p 1,484.00p 1,456.00p 1,462.00p 68657
31/01/2020 1,484.00p 1,490.00p 1,472.00p 1,474.00p 77730
30/01/2020 1,480.00p 1,490.00p 1,458.00p 1,458.00p 103759
29/01/2020 1,480.00p 1,480.00p 1,466.00p 1,478.00p 70201
28/01/2020 1,460.00p 1,480.00p 1,454.00p 1,480.00p 59034
27/01/2020 1,480.00p 1,486.00p 1,454.00p 1,454.00p 63639
24/01/2020 1,496.00p 1,502.00p 1,186.00p 1,492.00p 66443
23/01/2020 1,502.00p 1,508.00p 1,474.00p 1,474.00p 40409
22/01/2020 1,498.00p 1,512.80p 1,490.00p 1,500.00p 55393
21/01/2020 1,510.00p 1,510.00p 1,490.00p 1,490.00p 35781
20/01/2020 1,498.00p 1,506.46p 1,496.00p 1,502.00p 40209
17/01/2020 1,486.00p 1,510.00p 1,486.00p 1,500.00p 103381
16/01/2020 1,482.00p 1,490.00p 1,474.00p 1,490.00p 60481
15/01/2020 1,504.00p 1,504.00p 1,466.00p 1,466.00p 65115
14/01/2020 1,484.00p 1,507.03p 1,484.00p 1,486.00p 79832
13/01/2020 1,466.00p 1,494.00p 1,464.40p 1,490.00p 58805
10/01/2020 1,464.00p 1,482.81p 1,456.00p 1,464.00p 58009
09/01/2020 1,460.00p 1,470.94p 1,452.00p 1,460.00p 48857
08/01/2020 1,470.00p 1,476.77p 1,440.00p 1,440.00p 39522
07/01/2020 1,470.00p 1,478.00p 1,460.00p 1,470.00p 56325
06/01/2020 1,494.00p 1,495.10p 1,468.00p 1,468.00p 80715
03/01/2020 1,476.00p 1,486.00p 1,476.00p 1,486.00p 39911
02/01/2020 1,476.00p 1,492.00p 1,476.00p 1,484.00p 78319
31/12/2019 1,488.00p 1,493.12p 1,480.00p 1,480.00p 19768
30/12/2019 1,502.00p 1,504.00p 1,490.00p 1,490.00p 72450
27/12/2019 1,498.00p 1,508.00p 1,492.54p 1,508.00p 26583
24/12/2019 1,492.00p 1,494.00p 1,482.00p 1,494.00p 25694
23/12/2019 1,444.00p 1,489.08p 1,444.00p 1,480.00p 54815
20/12/2019 1,478.00p 1,486.70p 1,444.00p 1,458.00p 95697
19/12/2019 1,492.00p 1,503.48p 1,476.00p 1,482.00p 154643
18/12/2019 1,500.00p 1,508.00p 1,494.00p 1,494.00p 73034
17/12/2019 1,518.00p 1,518.00p 1,491.28p 1,504.00p 121609
16/12/2019 1,472.00p 1,518.00p 1,468.47p 1,514.00p 172470
13/12/2019 1,420.00p 1,490.18p 1,417.40p 1,478.00p 266033
12/12/2019 1,412.00p 1,420.00p 1,390.00p 1,410.00p 55493
11/12/2019 1,428.00p 1,428.00p 1,394.00p 1,408.00p 61299
10/12/2019 1,426.00p 1,426.00p 1,418.00p 1,422.00p 39344
09/12/2019 1,426.00p 1,428.00p 1,412.00p 1,420.00p 72524
06/12/2019 1,400.00p 1,430.00p 1,400.00p 1,428.00p 30903
05/12/2019 1,412.00p 1,418.00p 1,395.36p 1,418.00p 36650
04/12/2019 1,396.00p 1,406.00p 1,382.30p 1,404.00p 51390
03/12/2019 1,400.00p 1,412.00p 1,383.98p 1,402.00p 45035
02/12/2019 1,412.00p 1,414.00p 1,394.00p 1,410.00p 300890
29/11/2019 1,418.00p 1,418.00p 1,400.71p 1,406.00p 53347
28/11/2019 1,412.00p 1,416.00p 1,402.00p 1,414.00p 93936
27/11/2019 1,400.00p 1,418.00p 1,396.00p 1,418.00p 64801
26/11/2019 1,370.00p 1,410.00p 1,366.00p 1,410.00p 69434
25/11/2019 1,350.00p 1,382.00p 1,350.00p 1,382.00p 69217
22/11/2019 1,356.00p 1,362.00p 1,346.00p 1,362.00p 44937
21/11/2019 1,344.00p 1,358.00p 1,343.70p 1,356.00p 24650
20/11/2019 1,356.00p 1,356.00p 1,345.76p 1,354.00p 33882
19/11/2019 1,354.00p 1,360.00p 1,340.00p 1,356.00p 31971
18/11/2019 1,340.00p 1,361.91p 1,340.00p 1,350.00p 38063
15/11/2019 1,346.00p 1,358.00p 1,344.00p 1,358.00p 50147
14/11/2019 1,350.00p 1,358.00p 1,339.50p 1,352.00p 30532
13/11/2019 1,344.00p 1,354.00p 1,338.88p 1,350.00p 46329
12/11/2019 1,346.00p 1,356.60p 1,328.00p 1,354.00p 39962
11/11/2019 1,344.00p 1,346.00p 1,326.00p 1,346.00p 36705
08/11/2019 1,338.00p 1,348.00p 1,329.92p 1,348.00p 28851
07/11/2019 1,310.00p 1,346.75p 1,310.00p 1,340.00p 67469
06/11/2019 1,310.00p 1,320.00p 1,310.00p 1,320.00p 52124
05/11/2019 1,310.00p 1,320.00p 1,310.00p 1,320.00p 72427
04/11/2019 1,304.00p 1,318.00p 1,304.00p 1,318.00p 51764
01/11/2019 1,302.00p 1,306.00p 1,288.91p 1,306.00p 61490
31/10/2019 1,276.00p 1,300.00p 1,276.00p 1,286.00p 41053
30/10/2019 1,280.00p 1,296.00p 1,278.00p 1,296.00p 150256
29/10/2019 1,290.00p 1,296.00p 1,284.00p 1,296.00p 33761
28/10/2019 1,290.00p 1,296.00p 1,286.63p 1,296.00p 36218
25/10/2019 1,276.00p 1,292.00p 1,274.00p 1,290.00p 42845
24/10/2019 1,290.00p 1,290.00p 1,278.00p 1,290.00p 42427
23/10/2019 1,290.00p 1,290.00p 1,270.00p 1,288.00p 51073
22/10/2019 1,286.00p 1,289.29p 1,272.00p 1,276.00p 69814
21/10/2019 1,286.00p 1,286.00p 1,270.00p 1,284.00p 51952
18/10/2019 1,268.00p 1,294.00p 1,264.00p 1,294.00p 49129
17/10/2019 1,284.00p 1,288.00p 1,280.63p 1,284.00p 65531
16/10/2019 1,276.00p 1,284.00p 1,268.00p 1,280.00p 50151
15/10/2019 1,270.00p 1,280.00p 1,264.88p 1,276.00p 108723
14/10/2019 1,270.00p 1,274.00p 1,252.36p 1,264.00p 88131
11/10/2019 1,244.00p 1,270.00p 1,244.00p 1,270.00p 81076
10/10/2019 1,256.00p 1,268.00p 1,250.00p 1,250.00p 48992
09/10/2019 1,264.00p 1,270.00p 1,258.00p 1,260.00p 69281
08/10/2019 1,270.00p 1,274.08p 1,264.00p 1,264.00p 17369
07/10/2019 1,270.00p 1,282.00p 1,264.00p 1,266.00p 28070
04/10/2019 1,274.00p 1,280.00p 1,266.33p 1,272.00p 15043
03/10/2019 1,268.00p 1,282.00p 1,264.00p 1,270.00p 17660
02/10/2019 1,298.00p 1,298.00p 1,266.00p 1,274.00p 39692
01/10/2019 1,302.00p 1,307.10p 1,298.50p 1,302.00p 19676
30/09/2019 1,300.00p 1,308.35p 1,296.00p 1,296.00p 25250
27/09/2019 1,300.00p 1,304.00p 1,295.26p 1,298.00p 46787
26/09/2019 1,298.00p 1,298.32p 1,285.24p 1,298.00p 36877
25/09/2019 1,294.00p 1,295.48p 1,280.54p 1,284.00p 50950
24/09/2019 1,300.00p 1,307.40p 1,284.00p 1,284.00p 47529
23/09/2019 1,296.00p 1,310.00p 1,294.00p 1,302.00p 76539
20/09/2019 1,314.00p 1,314.00p 1,300.00p 1,302.00p 103790
19/09/2019 1,302.00p 1,314.00p 1,296.00p 1,300.00p 69112
18/09/2019 1,306.00p 1,318.20p 1,294.96p 1,298.00p 63263
17/09/2019 1,316.00p 1,316.50p 1,306.00p 1,306.00p 15282
16/09/2019 1,322.00p 1,326.00p 1,308.00p 1,312.00p 30908
13/09/2019 1,326.00p 1,328.00p 1,318.10p 1,328.00p 364905
12/09/2019 1,326.00p 1,326.00p 1,316.94p 1,318.00p 19999
11/09/2019 1,324.00p 1,325.56p 1,314.00p 1,314.00p 49100
10/09/2019 1,330.00p 1,330.00p 1,312.00p 1,314.00p 22366
09/09/2019 1,328.00p 1,330.00p 1,316.15p 1,326.00p 42609
06/09/2019 1,322.00p 1,324.00p 1,314.76p 1,318.00p 14597
05/09/2019 1,328.00p 1,330.00p 1,308.00p 1,326.00p 40285
04/09/2019 1,300.00p 1,326.00p 1,300.00p 1,320.00p 22939
03/09/2019 1,312.00p 1,315.21p 1,305.54p 1,312.00p 853480
02/09/2019 1,312.00p 1,318.00p 1,302.72p 1,308.00p 46268
30/08/2019 1,316.00p 1,320.00p 1,310.00p 1,312.00p 25545
29/08/2019 1,296.00p 1,315.11p 1,296.00p 1,306.00p 23855
28/08/2019 1,292.00p 1,316.00p 1,292.00p 1,314.00p 123630
27/08/2019 1,306.00p 1,310.00p 1,288.00p 1,310.00p 21838
23/08/2019 1,290.00p 1,304.19p 1,279.82p 1,304.00p 58071
22/08/2019 1,270.00p 1,288.00p 1,270.00p 1,288.00p 39139
21/08/2019 1,272.00p 1,279.45p 1,265.00p 1,274.00p 22674

*Close Price adjusted for both dividends and splits