1. Share Prices

  2. Herald Investment Trust PLC (HRI)

2,030.00p-50.00 (-2.40%)06 Sep 2024, 16:35
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
Sep 6, 20242080.00p2080.00p2030.00p2030.00p55,484
Sep 5, 20242115.00p2125.00p2072.00p2080.00p94,120
Sep 4, 20242100.00p2110.00p2077.53p2100.00p62,985
Sep 3, 20242170.00p2170.00p2130.00p2135.00p146,233
Sep 2, 20242150.00p2185.00p2137.00p2150.00p73,653
Aug 30, 20242170.00p2185.00p2160.00p2160.00p45,456
Aug 29, 20242150.00p2160.25p2131.50p2160.00p90,368
Aug 28, 20242170.00p2176.43p2142.39p2145.00p55,810
Aug 27, 20242140.00p2175.00p2140.00p2175.00p224,353
Aug 23, 20242155.00p2177.07p2155.00p2165.00p76,757
Aug 22, 20242160.00p2190.00p2160.00p2165.00p42,708
Aug 21, 20242160.00p2170.00p2150.49p2170.00p199,929
Aug 20, 20242160.00p2185.00p2150.00p2160.00p232,494
Aug 19, 20242165.00p2180.00p2150.25p2165.00p59,463
Aug 16, 20242170.00p2180.00p2140.00p2170.00p111,893
Aug 15, 20242145.00p2165.00p2140.75p2165.00p136,875
Aug 14, 20242130.00p2145.00p2110.00p2135.00p237,346
Aug 13, 20242130.00p2130.00p2099.45p2120.00p32,148
Aug 12, 20242120.00p2130.00p2097.50p2125.00p148,302
Aug 9, 20242105.00p2110.00p2080.00p2110.00p52,954
Aug 8, 20242085.00p2100.00p2056.75p2100.00p24,088
Aug 7, 20242095.00p2100.00p2080.00p2090.00p77,606
Aug 6, 20242080.00p2090.00p2045.77p2070.00p100,513
Aug 5, 20242115.00p2115.00p1986.34p2025.00p109,249
Aug 2, 20242280.00p2280.00p2150.00p2155.00p61,032
Aug 1, 20242265.00p2305.00p2237.70p2280.00p73,119
Jul 31, 20242210.00p2265.00p2210.00p2265.00p49,946
Jul 30, 20242220.00p2240.00p2200.26p2225.00p42,737
Jul 29, 20242215.00p2235.00p2195.00p2220.00p38,904
Jul 26, 20242175.00p2210.00p2155.00p2210.00p767,557
Jul 25, 20242210.00p2215.75p2170.00p2170.00p46,508
Jul 24, 20242230.00p2230.00p2195.00p2195.00p56,852
Jul 23, 20242230.00p2240.00p2228.00p2230.00p63,228
Jul 22, 20242265.00p2265.00p2215.00p2250.00p39,671
Jul 19, 20242260.00p2260.00p2225.00p2240.00p53,881
Jul 18, 20242245.00p2273.75p2245.00p2250.00p134,786
Jul 17, 20242275.00p2281.80p2245.00p2250.00p44,604
Jul 16, 20242245.00p2285.00p2245.00p2285.00p35,438
Jul 15, 20242250.00p2280.00p2235.00p2280.00p82,530
Jul 12, 20242235.00p2270.00p2235.00p2270.00p49,405
Jul 11, 20242225.00p2260.00p2220.00p2260.00p57,162
Jul 10, 20242220.00p2246.48p2219.00p2245.00p43,479
Jul 9, 20242205.00p2225.00p2202.00p2225.00p74,176
Jul 8, 20242225.00p2230.00p2205.00p2215.00p55,006
Jul 5, 20242230.00p2250.00p2205.52p2230.00p65,038
Jul 4, 20242195.00p2220.00p2191.75p2220.00p39,529
Jul 3, 20242200.00p2215.00p2160.00p2215.00p58,435
Jul 2, 20242155.00p2200.00p2155.00p2170.00p45,169
Jul 1, 20242175.00p2185.00p2165.00p2165.00p46,038
Jun 28, 20242190.00p2195.00p2168.18p2185.00p118,889
123456
Showing 1 to 50 of 252

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:
05 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Molten Ventures PLC410.002.50
Safestore Holdings PLC892.001.94
Alfa Financial Software Holdings PLC218.001.87
British Land Company PLC442.001.80
Tritax Eurobox PLC71.001.72
Goodwin PLC7,220.001.69

Fallers

CompanyPrice% Chg
Babcock International Group PLC467.60-6.76
Vistry Group PLC1,340.00-6.29
Bank Of Georgia Group PLC4,055.00-6.24
Kainos Group PLC840.00-5.62
Ithaca Energy PLC109.80-5.34
Auction Technology Group PLC369.50-5.26
Risers/fallers data from previous trading day. Today's data available from 8:15am.