1. Share Prices

  2. Herald Investment Trust PLC (HRI)

2,010.00p-45.00 (-2.19%)19 Apr 2024, 18:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Herald Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 20242070.00p2086.25p2045.00p2055.00p81,136
Apr 17, 20242060.00p2070.15p2040.00p2065.00p51,153
Apr 16, 20242050.00p2071.25p2050.00p2050.00p58,300
Apr 15, 20242075.00p2140.00p2075.00p2085.00p53,298
Apr 12, 20242135.00p2135.00p2093.00p2100.00p161,331
Apr 11, 20242085.00p2130.00p2075.00p2085.00p47,580
Apr 10, 20242125.00p2125.00p2088.20p2090.00p86,383
Apr 9, 20242120.00p2124.80p2080.00p2090.00p170,085
Apr 8, 20242105.00p2120.00p2070.00p2095.00p67,382
Apr 5, 20242115.00p2115.00p2070.61p2085.00p64,024
Apr 4, 20242100.00p2115.00p2092.50p2105.00p94,534
Apr 3, 20242085.00p2100.00p2080.00p2095.00p173,452
Apr 2, 20242100.00p2140.00p2080.00p2085.00p95,725
Mar 28, 20242105.00p2130.00p2099.81p2115.00p75,476
Mar 27, 20242105.00p2130.00p2093.60p2105.00p57,578
Mar 26, 20242120.00p2125.00p2103.83p2125.00p85,652
Mar 25, 20242120.00p2120.00p2097.33p2105.00p117,768
Mar 22, 20242105.00p2130.00p2105.00p2125.00p128,046
Mar 21, 20242100.00p2115.00p2090.00p2105.00p78,132
Mar 20, 20242090.00p2092.00p2075.00p2075.00p64,035
Mar 19, 20242120.00p2125.00p2075.00p2075.00p93,608
Mar 18, 20242105.00p2125.20p2100.00p2100.00p55,432
Mar 15, 20242110.00p2136.23p2105.00p2125.00p113,282
Mar 14, 20242145.00p2145.00p2110.00p2115.00p109,409
Mar 13, 20242120.00p2125.80p2103.60p2125.00p117,299
Mar 12, 20242115.00p2120.90p2105.00p2105.00p157,652
Mar 11, 20242150.00p2152.50p2100.00p2105.00p142,927
Mar 8, 20242155.00p2159.75p2130.00p2140.00p89,981
Mar 7, 20242145.00p2160.00p2131.25p2145.00p79,906
Mar 6, 20242130.00p2145.00p2125.00p2130.00p66,297
Mar 5, 20242125.00p2140.00p2122.50p2125.00p141,728
Mar 4, 20242100.00p2135.00p2094.00p2135.00p79,162
Mar 1, 20242055.00p2105.00p2055.00p2105.00p67,192
Feb 29, 20242090.00p2090.00p2060.00p2070.00p30,499
Feb 28, 20242070.00p2087.50p2055.00p2065.00p48,442
Feb 27, 20242085.00p2095.00p2070.00p2080.00p59,934
Feb 26, 20242095.00p2095.00p2055.00p2075.00p56,867
Feb 23, 20242090.00p2100.00p2062.60p2065.00p68,138
Feb 22, 20242065.00p2098.60p2060.00p2095.00p104,527
Feb 21, 20242075.00p2075.00p2035.00p2035.00p76,554
Feb 20, 20242075.00p2102.30p2045.00p2060.00p86,542
Feb 19, 20242095.00p2101.40p2070.00p2075.00p61,054
Feb 16, 20242080.00p2110.00p2065.00p2095.00p152,816
Feb 15, 20242060.00p2080.00p2025.00p2080.00p382,389
Feb 14, 20242025.00p2055.00p2005.49p2040.00p81,907
Feb 13, 20242045.00p2045.00p2000.00p2030.00p97,467
Feb 12, 20242030.00p2050.00p2015.00p2040.00p58,405
Feb 9, 20242015.00p2035.00p1999.50p2030.00p77,629
Feb 8, 20242005.00p2010.00p1995.22p2010.00p74,586
Feb 7, 20242005.00p2006.92p1980.00p1998.00p173,671
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10