UK markets closed

Herald Investment Trust (HRI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,125.00+20.00 (+0.95%)
At close: 04:36PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,115.002,125.002,075.002,125.002,125.0034,220
02 May 20242,055.002,105.002,055.002,105.002,105.0040,400
01 May 20242,090.002,101.002,068.862,080.002,080.0036,902
30 Apr 20242,060.002,110.002,060.002,105.002,105.0046,268
29 Apr 20242,040.002,100.002,040.002,100.002,100.0075,036
26 Apr 20242,070.002,085.002,065.002,075.002,075.0034,908
25 Apr 20242,070.002,088.202,040.002,050.002,050.0075,532
24 Apr 20242,080.002,086.782,065.002,075.002,075.0032,762
23 Apr 20242,040.002,075.002,015.002,075.002,075.0033,385
22 Apr 20242,035.002,075.002,010.002,020.002,020.0032,511
19 Apr 20242,055.002,055.002,010.002,010.002,010.0051,704
18 Apr 20242,070.002,086.252,045.002,055.002,055.0081,136
17 Apr 20242,060.002,070.152,040.002,065.002,065.0051,153
16 Apr 20242,050.002,071.252,050.002,050.002,050.0058,300
15 Apr 20242,075.002,140.002,075.002,085.002,085.0053,298
12 Apr 20242,135.002,135.002,093.002,100.002,100.00161,331
11 Apr 20242,085.002,130.002,075.002,085.002,085.0047,580
10 Apr 20242,125.002,125.002,088.202,090.002,090.0086,383
09 Apr 20242,120.002,124.792,080.002,090.002,090.00170,085
08 Apr 20242,105.002,120.002,070.002,095.002,095.0067,382
05 Apr 20242,115.002,115.002,070.612,085.002,085.0064,024
04 Apr 20242,100.002,115.002,092.502,105.002,105.0094,534
03 Apr 20242,085.002,100.002,080.002,095.002,095.00173,452
02 Apr 20242,100.002,140.002,080.002,085.002,085.0095,725
28 Mar 20242,105.002,130.002,099.812,115.002,115.0075,476
27 Mar 20242,105.002,130.002,093.602,105.002,105.0057,578
26 Mar 20242,120.002,125.002,103.832,125.002,125.0085,652
25 Mar 20242,120.002,120.002,097.322,105.002,105.00117,768
22 Mar 20242,105.002,130.002,105.002,125.002,125.00128,046
21 Mar 20242,100.002,115.002,090.002,105.002,105.0078,132
20 Mar 20242,090.002,092.002,075.002,075.002,075.0064,035
19 Mar 20242,120.002,125.002,075.002,075.002,075.0093,608
18 Mar 20242,105.002,125.202,100.002,100.002,100.0055,432
15 Mar 20242,110.002,136.232,105.002,125.002,125.00113,282
14 Mar 20242,145.002,145.002,110.002,115.002,115.00109,409
13 Mar 20242,120.002,125.802,103.602,125.002,125.00117,299
12 Mar 20242,115.002,120.902,105.002,105.002,105.00157,652
11 Mar 20242,150.002,152.502,100.002,105.002,105.00142,927
08 Mar 20242,155.002,159.752,130.002,140.002,140.0089,981
07 Mar 20242,145.002,160.002,131.252,145.002,145.0079,906
06 Mar 20242,130.002,145.002,125.002,130.002,130.0066,297
05 Mar 20242,125.002,140.002,122.502,125.002,125.00141,728
04 Mar 20242,100.002,135.002,094.002,135.002,135.0079,162
01 Mar 20242,055.002,105.002,055.002,105.002,105.0067,192
29 Feb 20242,090.002,090.002,060.002,070.002,070.0030,499
28 Feb 20242,070.002,087.502,055.002,065.002,065.0048,442
27 Feb 20242,085.002,095.002,070.002,080.002,080.0059,934
26 Feb 20242,095.002,095.002,055.002,075.002,075.0056,867
23 Feb 20242,090.002,100.002,062.602,065.002,065.0068,138
22 Feb 20242,065.002,098.602,060.002,095.002,095.00104,527
21 Feb 20242,075.002,075.002,035.002,035.002,035.0076,554
20 Feb 20242,075.002,102.302,045.002,060.002,060.0086,542
19 Feb 20242,095.002,101.402,070.002,075.002,075.0061,054
16 Feb 20242,080.002,110.002,065.002,095.002,095.00152,816
15 Feb 20242,060.002,080.002,025.002,080.002,080.00382,389
14 Feb 20242,025.002,055.002,005.492,040.002,040.0081,907
13 Feb 20242,045.002,045.002,000.002,030.002,030.0097,467
12 Feb 20242,030.002,050.002,015.002,040.002,040.0058,405
09 Feb 20242,015.002,035.001,999.502,030.002,030.0077,629
08 Feb 20242,005.002,010.001,995.222,010.002,010.0074,586
07 Feb 20242,005.002,006.921,980.001,998.001,998.00173,671
06 Feb 20242,010.002,010.001,982.002,005.002,005.0074,090
05 Feb 20241,986.002,010.001,970.002,000.002,000.00101,328
02 Feb 20241,976.001,996.001,976.001,992.001,992.0042,979
01 Feb 20241,964.001,982.001,959.921,982.001,982.0056,299
31 Jan 20241,972.001,984.001,966.001,978.001,978.0038,651
30 Jan 20241,974.001,992.001,964.801,984.001,984.0083,718
29 Jan 20241,934.001,962.001,934.001,958.001,958.0053,000
26 Jan 20241,958.001,964.001,949.501,958.001,958.0034,711
25 Jan 20241,930.001,968.001,930.001,966.001,966.0093,350
24 Jan 20241,952.001,962.001,926.121,960.001,960.0061,722
23 Jan 20241,930.001,948.001,922.001,940.001,940.00145,974
22 Jan 20241,916.001,947.401,884.801,946.001,946.0090,298
19 Jan 20241,910.001,914.001,892.001,904.001,904.00106,072
18 Jan 20241,900.001,902.001,884.001,898.001,898.0069,348
17 Jan 20241,888.001,900.891,880.001,884.001,884.0093,444
16 Jan 20241,898.001,916.001,889.001,910.001,910.0033,466
15 Jan 20241,904.211,912.001,884.001,912.001,912.0029,813
12 Jan 20241,898.001,912.001,890.941,904.001,904.0042,004
11 Jan 20241,900.001,904.001,889.441,894.001,894.0047,524
10 Jan 20241,890.001,908.001,876.701,890.001,890.0027,228
09 Jan 20241,886.001,892.001,868.001,892.001,892.00270,421
08 Jan 20241,860.001,888.001,860.001,882.001,882.0080,229
05 Jan 20241,872.001,889.651,865.001,870.001,870.0052,045
04 Jan 20241,906.001,914.001,877.501,880.001,880.0091,595
03 Jan 20241,902.001,912.001,886.001,896.001,896.0052,310
02 Jan 20241,908.001,918.001,896.001,912.001,912.0058,888
29 Dec 20231,892.001,924.001,892.001,922.001,922.006,974
28 Dec 20231,916.001,918.001,910.401,918.001,918.0018,420
27 Dec 20231,906.001,918.001,901.881,906.001,906.0018,513
22 Dec 20231,894.001,918.001,894.001,910.001,910.0018,273
21 Dec 20231,908.001,912.001,888.001,902.001,902.0024,672
20 Dec 20231,898.001,912.001,886.701,912.001,912.0043,822
19 Dec 20231,874.001,894.001,874.001,894.001,894.0051,892
18 Dec 20231,880.001,892.001,862.001,890.001,890.0092,711
15 Dec 20231,860.001,886.001,857.501,884.001,884.00167,091
14 Dec 20231,820.001,874.001,811.381,874.001,874.00158,832
13 Dec 20231,808.001,826.001,806.761,822.001,822.0079,316
12 Dec 20231,818.001,824.001,807.881,822.001,822.0038,731
11 Dec 20231,806.001,818.001,804.321,818.001,818.0093,268
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...