LSE - Delayed Quote GBp

Herald Ord (HRI.L)

2,110.00
-35.00
(-1.63%)
At close: May 23 at 5:17:37 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 23, 20252,150.002,195.002,100.002,110.002,110.00115,039
May 22, 20252,160.002,180.002,143.732,145.002,145.0073,092
May 21, 20252,185.002,205.002,175.002,180.002,180.0039,940
May 20, 20252,205.002,205.002,163.362,185.002,185.0046,798
May 19, 20252,160.002,205.002,160.002,200.002,200.0049,465
May 16, 20252,170.002,205.002,154.302,200.002,200.0023,134
May 15, 20252,175.002,195.002,170.002,175.002,175.0068,391
May 14, 20252,165.002,185.002,150.002,175.002,175.0073,226
May 13, 20252,125.002,170.002,120.002,155.002,155.00120,358
May 12, 20252,115.002,154.002,087.052,135.002,135.0093,389
May 9, 20252,080.002,105.002,066.452,090.002,090.0021,515
May 8, 20252,055.002,105.002,050.002,070.002,070.0084,938
May 7, 20252,030.002,065.252,020.002,060.002,060.0060,120
May 6, 20252,060.002,080.002,020.002,060.002,060.0035,293
May 2, 20252,035.002,065.001,994.002,060.002,060.0025,511
May 1, 20252,010.002,030.001,972.002,030.002,030.0020,832
Apr 30, 20252,015.002,015.001,970.002,000.002,000.0042,867
Apr 29, 20251,996.002,010.001,976.292,000.002,000.00150,619
Apr 28, 20251,978.002,010.001,956.001,992.001,992.0037,659
Apr 25, 20251,940.001,988.001,940.001,988.001,988.0045,154
Apr 24, 20251,908.001,954.001,900.001,950.001,950.0027,950
Apr 23, 20251,892.001,938.001,873.431,930.001,930.0062,248
Apr 22, 20251,826.001,866.001,826.001,862.001,862.0023,431
Apr 17, 20251,868.001,886.001,842.001,870.001,870.0052,851
Apr 16, 20251,858.001,878.001,832.001,860.001,860.0054,599
Apr 15, 20251,858.001,894.001,850.001,886.001,886.0029,246
Apr 14, 20251,806.001,860.001,806.001,848.001,848.0068,026
Apr 11, 20251,826.001,829.231,790.001,806.001,806.0034,493
Apr 10, 20251,832.001,885.601,810.001,818.001,818.00146,397
Apr 9, 20251,770.001,793.361,711.321,738.001,738.0060,883
Apr 8, 20251,744.001,849.591,744.001,798.001,798.00173,238
Apr 7, 20251,740.001,802.001,682.001,738.001,738.0082,589
Apr 4, 20251,886.001,894.001,778.001,788.001,788.00121,128
Apr 3, 20251,940.001,961.261,871.201,886.001,886.0072,440
Apr 2, 20251,976.001,992.001,954.001,990.001,990.0044,562
Apr 1, 20251,952.001,990.001,951.841,978.001,978.0084,295
Mar 31, 20251,952.001,984.201,941.801,952.001,952.00132,581
Mar 28, 20252,015.002,030.002,000.002,005.002,005.0052,822
Mar 27, 20252,060.002,105.002,035.002,035.002,035.0057,155
Mar 26, 20252,105.002,105.002,060.002,060.002,060.00107,135
Mar 25, 20252,095.002,115.062,080.002,080.002,080.0048,231
Mar 24, 20252,075.002,110.002,070.002,090.002,090.0055,756
Mar 21, 20252,070.002,095.002,060.002,060.002,060.00140,107
Mar 20, 20252,060.002,104.252,060.002,090.002,090.0093,702
Mar 19, 20252,075.002,115.002,065.002,090.002,090.00128,713
Mar 18, 20252,095.002,120.002,084.502,085.002,085.0079,900
Mar 17, 20252,095.002,105.002,068.002,090.002,090.0038,217
Mar 14, 20252,070.002,100.002,055.002,095.002,095.0023,409
Mar 13, 20252,060.002,077.272,045.002,065.002,065.0046,197
Mar 12, 20252,050.002,080.002,045.002,080.002,080.0058,088
Mar 11, 20252,055.002,075.002,035.002,045.002,045.0096,674
Mar 10, 20252,080.002,105.002,060.002,070.002,070.0075,183
Mar 7, 20252,100.002,115.002,089.512,105.002,105.0046,463
Mar 6, 20252,120.002,138.002,110.002,125.002,125.0047,832
Mar 5, 20252,100.002,147.502,100.002,115.002,115.0089,488
Mar 4, 20252,185.002,185.002,100.002,100.002,100.00119,756
Mar 3, 20252,210.002,225.002,195.002,195.002,195.0046,977
Feb 28, 20252,230.002,230.002,200.002,210.002,210.00157,150
Feb 27, 20252,245.002,265.362,240.002,240.002,240.0031,910
Feb 26, 20252,255.002,270.002,240.002,270.002,270.0055,549
Feb 25, 20252,265.002,285.002,242.492,250.002,250.0092,354
Feb 24, 20252,310.002,320.002,270.002,270.002,270.00101,452
Feb 21, 20252,325.002,330.532,310.002,310.002,310.0070,791
Feb 20, 20252,320.002,336.422,315.192,335.002,335.0036,453
Feb 19, 20252,320.002,340.002,314.982,330.002,330.0045,842
Feb 18, 20252,325.002,340.002,315.402,340.002,340.0022,236
Feb 17, 20252,310.002,345.002,310.002,315.002,315.0025,909
Feb 14, 20252,320.002,350.002,315.002,315.002,315.0033,490
Feb 13, 20252,330.002,345.002,325.002,340.002,340.0061,481
Feb 12, 20252,370.002,370.002,330.002,330.002,330.0060,911
Feb 11, 20252,360.002,375.002,355.002,360.002,360.0046,179
Feb 10, 20252,349.022,380.002,340.002,365.002,365.0042,808
Feb 7, 20252,335.002,360.872,335.002,340.002,340.0030,697
Feb 6, 20252,340.002,361.792,332.002,350.002,350.0074,790
Feb 5, 20252,320.002,345.002,310.002,315.002,315.00131,916
Feb 4, 20252,310.002,320.002,297.502,310.002,310.0044,501
Feb 3, 20252,340.002,349.002,300.002,315.002,315.0089,390
Jan 31, 20252,360.002,370.002,350.002,350.002,350.00176,158
Jan 30, 20252,330.002,355.002,325.002,355.002,355.0031,609
Jan 29, 20252,310.002,345.002,300.002,325.002,325.0037,155
Jan 28, 20252,315.002,350.002,300.002,305.002,305.00118,207
Jan 27, 20252,340.002,349.502,318.022,330.002,330.00162,278
Jan 24, 20252,365.002,384.252,362.352,365.002,365.00170,632
Jan 23, 20252,355.002,386.772,355.002,365.002,365.002,405,363
Jan 22, 20252,320.002,385.002,320.002,360.002,360.00193,051
Jan 21, 20252,330.002,340.002,310.102,320.002,320.00212,770
Jan 20, 20252,380.002,416.522,340.002,340.002,340.00384,786
Jan 17, 20252,485.002,510.912,400.002,400.002,400.00494,817
Jan 16, 20252,540.002,570.002,490.102,495.002,495.001,030,132
Jan 15, 20252,505.002,540.002,495.002,540.002,540.00552,575
Jan 14, 20252,485.002,495.002,480.002,495.002,495.00735,228
Jan 13, 20252,490.002,495.002,485.002,490.002,490.00572,807
Jan 10, 20252,485.002,515.002,485.002,500.002,500.00528,986
Jan 9, 20252,470.002,505.002,469.882,505.002,505.00596,588
Jan 8, 20252,470.002,492.472,470.002,490.002,490.00514,904
Jan 7, 20252,480.002,515.002,477.342,480.002,480.007,242,213
Jan 6, 20252,470.002,515.002,448.062,505.002,505.00404,472
Jan 3, 20252,450.002,480.002,438.502,465.002,465.00167,803
Jan 2, 20252,425.002,480.002,419.592,460.002,460.00195,663
Dec 31, 20242,425.002,430.902,414.002,430.002,430.0035,374
Dec 30, 20242,430.002,440.002,420.002,420.002,420.0030,893
Dec 27, 20242,425.002,465.002,412.002,445.002,445.0094,812
Dec 24, 20242,425.002,440.002,410.002,440.002,440.0025,500
Dec 23, 20242,405.002,430.002,380.002,425.002,425.00118,434
Dec 20, 20242,400.002,430.002,380.002,430.002,430.00321,366
Dec 19, 20242,465.002,468.292,380.002,380.002,380.00421,597
Dec 18, 20242,490.002,513.002,475.002,480.002,480.00239,629
Dec 17, 20242,485.002,500.002,479.002,490.002,490.00404,901
Dec 16, 20242,480.002,505.002,460.002,500.002,500.00158,589
Dec 13, 20242,485.002,512.922,462.502,495.002,495.00317,233
Dec 12, 20242,450.002,495.002,429.602,490.002,490.00178,406
Dec 11, 20242,415.002,458.512,415.002,440.002,440.00165,100
Dec 10, 20242,420.002,465.002,415.002,450.002,450.00325,381
Dec 9, 20242,430.002,460.202,420.002,460.002,460.00138,337
Dec 6, 20242,420.002,445.202,413.962,445.002,445.0097,854
Dec 5, 20242,420.002,435.002,407.502,430.002,430.00288,330
Dec 4, 20242,385.002,420.002,365.462,410.002,410.003,757,637
Dec 3, 20242,370.002,385.002,343.202,385.002,385.0097,770
Dec 2, 20242,340.002,370.002,315.002,370.002,370.00109,321
Nov 29, 20242,335.002,355.002,324.702,355.002,355.0042,880
Nov 28, 20242,345.002,365.002,321.802,360.002,360.00112,389
Nov 27, 20242,290.002,345.552,290.002,335.002,335.00277,551
Nov 26, 20242,325.002,335.002,305.002,325.002,325.0099,692
Nov 25, 20242,250.002,330.002,250.002,330.002,330.0084,934
Nov 22, 20242,195.002,280.002,195.002,280.002,280.0086,559
Nov 21, 20242,180.002,225.002,175.032,225.002,225.00119,039
Nov 20, 20242,160.002,200.002,160.002,200.002,200.0087,259
Nov 19, 20242,170.002,177.482,155.002,170.002,170.0046,666
Nov 18, 20242,155.002,166.272,140.002,160.002,160.0070,598
Nov 15, 20242,165.002,172.052,150.002,160.002,160.0065,332
Nov 14, 20242,180.002,195.002,160.002,180.002,180.0053,932
Nov 13, 20242,160.002,185.002,160.002,180.002,180.0074,354
Nov 12, 20242,165.002,200.002,165.002,175.002,175.00114,605
Nov 11, 20242,180.002,190.002,157.502,180.002,180.0083,540
Nov 8, 20242,135.002,170.002,135.002,155.002,155.0064,082
Nov 7, 20242,120.002,170.002,105.002,170.002,170.0073,551
Nov 6, 20242,100.002,125.512,082.002,115.002,115.00129,287
Nov 5, 20242,080.002,090.002,060.002,060.002,060.00156,442
Nov 4, 20242,075.002,095.002,075.002,095.002,095.0038,144
Nov 1, 20242,085.002,101.562,075.002,080.002,080.0045,328
Oct 31, 20242,100.002,110.002,080.002,080.002,080.00249,777
Oct 30, 20242,090.002,115.002,082.652,100.002,100.0089,692
Oct 29, 20242,095.002,106.072,080.002,090.002,090.00286,523
Oct 28, 20242,085.002,115.002,077.002,110.002,110.00262,970
Oct 25, 20242,095.002,110.002,075.002,110.002,110.00186,213
Oct 24, 20242,080.002,102.272,075.002,100.002,100.00199,926
Oct 23, 20242,085.002,095.042,085.002,085.002,085.00113,321
Oct 22, 20242,090.002,130.002,085.002,090.002,090.0097,150
Oct 21, 20242,115.002,115.352,085.002,085.002,085.00245,758
Oct 18, 20242,120.002,120.002,095.002,120.002,120.00124,655
Oct 17, 20242,130.002,130.002,095.002,115.002,115.0094,028
Oct 16, 20242,105.002,117.282,085.002,105.002,105.0073,111
Oct 15, 20242,110.002,120.202,094.452,100.002,100.0091,616
Oct 14, 20242,100.002,115.002,086.592,105.002,105.0061,898
Oct 11, 20242,090.002,105.002,085.272,100.002,100.0096,916
Oct 10, 20242,085.002,105.002,078.682,090.002,090.00152,505
Oct 9, 20242,095.002,100.002,071.492,100.002,100.0076,622
Oct 8, 20242,080.002,090.002,060.002,080.002,080.00204,856
Oct 7, 20242,065.002,090.002,048.502,090.002,090.00107,734
Oct 4, 20242,060.002,080.002,059.002,070.002,070.0098,052
Oct 3, 20242,055.002,080.002,050.002,060.002,060.0059,337
Oct 2, 20242,060.002,074.002,050.002,070.002,070.0043,264
Oct 1, 20242,070.002,087.002,060.002,065.002,065.00328,893
Sep 30, 20242,075.002,085.702,052.852,085.002,085.0088,756
Sep 27, 20242,065.002,090.002,050.002,085.002,085.0073,056
Sep 26, 20242,070.002,085.002,055.002,055.002,055.0076,755
Sep 25, 20242,055.002,090.002,050.002,060.002,060.0086,221
Sep 24, 20242,095.002,095.002,055.002,070.002,070.0057,915
Sep 23, 20242,075.002,090.002,055.002,065.002,065.0049,660
Sep 20, 20242,070.002,085.002,058.022,075.002,075.00118,957
Sep 19, 20242,090.002,090.002,060.002,085.002,085.0083,837
Sep 18, 20242,080.002,082.502,060.512,065.002,065.0046,064
Sep 17, 20242,075.002,086.292,056.012,075.002,075.0081,740
Sep 16, 20242,050.002,100.002,050.002,090.002,090.00172,634
Sep 13, 20242,055.002,085.002,043.302,075.002,075.0021,617
Sep 12, 20242,025.002,060.002,025.002,055.002,055.0069,894
Sep 11, 20242,025.002,036.402,020.172,025.002,025.00104,206
Sep 10, 20242,020.002,055.002,020.002,025.002,025.0030,447
Sep 9, 20242,035.002,052.652,030.002,035.002,035.0048,567
Sep 6, 20242,080.002,080.002,030.002,030.002,030.0055,484
Sep 5, 20242,115.002,125.002,072.002,080.002,080.0094,120
Sep 4, 20242,100.002,110.002,077.532,100.002,100.0062,985
Sep 3, 20242,170.002,170.002,130.002,135.002,135.00146,233
Sep 2, 20242,150.002,185.002,137.002,150.002,150.0073,653
Aug 30, 20242,170.002,185.002,160.002,160.002,160.0045,456
Aug 29, 20242,150.002,160.252,131.502,160.002,160.0090,368
Aug 28, 20242,170.002,176.432,142.392,145.002,145.0055,810
Aug 27, 20242,140.002,175.002,140.002,175.002,175.00224,353
Aug 23, 20242,155.002,177.072,155.002,165.002,165.0076,757
Aug 22, 20242,160.002,190.002,160.002,165.002,165.0042,708
Aug 21, 20242,160.002,170.002,150.502,170.002,170.00199,929
Aug 20, 20242,160.002,185.002,150.002,160.002,160.00232,494
Aug 19, 20242,165.002,180.002,150.252,165.002,165.0059,463
Aug 16, 20242,170.002,180.002,140.002,170.002,170.00111,893
Aug 15, 20242,145.002,165.002,140.752,165.002,165.00136,875
Aug 14, 20242,130.002,145.002,110.002,135.002,135.00237,346
Aug 13, 20242,130.002,130.002,099.452,120.002,120.0032,148
Aug 12, 20242,120.002,130.002,097.502,125.002,125.00148,302
Aug 9, 20242,105.002,110.002,080.002,110.002,110.0052,954
Aug 8, 20242,085.002,100.002,056.752,100.002,100.0024,088
Aug 7, 20242,095.002,100.002,080.002,090.002,090.0077,606
Aug 6, 20242,080.002,090.002,045.772,070.002,070.00100,513
Aug 5, 20242,115.002,115.001,986.342,025.002,025.00109,249
Aug 2, 20242,280.002,280.002,150.002,155.002,155.0061,032
Aug 1, 20242,265.002,305.002,237.702,280.002,280.0073,119
Jul 31, 20242,210.002,265.002,210.002,265.002,265.0049,946
Jul 30, 20242,220.002,240.002,200.262,225.002,225.0042,737
Jul 29, 20242,215.002,235.002,195.002,220.002,220.0038,904
Jul 26, 20242,175.002,210.002,155.002,210.002,210.00767,557
Jul 25, 20242,210.002,215.752,170.002,170.002,170.0046,508
Jul 24, 20242,230.002,230.002,195.002,195.002,195.0056,852
Jul 23, 20242,230.002,240.002,228.002,230.002,230.0063,228
Jul 22, 20242,265.002,265.002,215.002,250.002,250.0039,671
Jul 19, 20242,260.002,260.002,225.002,240.002,240.0053,881
Jul 18, 20242,245.002,273.752,245.002,250.002,250.00134,786
Jul 17, 20242,275.002,281.802,245.002,250.002,250.0044,604
Jul 16, 20242,245.002,285.002,245.002,285.002,285.0035,438
Jul 15, 20242,250.002,280.002,235.002,280.002,280.0082,530
Jul 12, 20242,235.002,270.002,235.002,270.002,270.0049,405
Jul 11, 20242,225.002,260.002,220.002,260.002,260.0057,162
Jul 10, 20242,220.002,246.482,219.002,245.002,245.0043,479
Jul 9, 20242,205.002,225.002,202.002,225.002,225.0074,176
Jul 8, 20242,225.002,230.002,205.002,215.002,215.0055,006
Jul 5, 20242,230.002,250.002,205.522,230.002,230.0065,038
Jul 4, 20242,195.002,220.002,191.752,220.002,220.0039,529
Jul 3, 20242,200.002,215.002,160.002,215.002,215.0058,435
Jul 2, 20242,155.002,200.002,155.002,170.002,170.0045,169
Jul 1, 20242,175.002,185.002,165.002,165.002,165.0046,038
Jun 28, 20242,190.002,195.002,168.182,185.002,185.00118,889
Jun 27, 20242,175.002,180.002,160.002,165.002,165.0093,117
Jun 26, 20242,185.002,205.002,163.982,175.002,175.0059,334
Jun 25, 20242,175.002,188.252,158.002,165.002,165.0036,361
Jun 24, 20242,180.002,199.002,179.502,180.002,180.0057,035
Jun 21, 20242,185.002,210.002,185.002,190.002,190.0048,315
Jun 20, 20242,210.002,210.002,194.752,200.002,200.00114,333
Jun 19, 20242,200.002,225.002,190.002,220.002,220.0084,908
Jun 18, 20242,215.002,220.002,193.332,210.002,210.00110,351
Jun 17, 20242,200.002,210.002,181.002,205.002,205.00171,587
Jun 14, 20242,185.002,200.002,180.852,190.002,190.0067,584
Jun 13, 20242,195.002,197.502,170.002,180.002,180.00117,610
Jun 12, 20242,140.002,179.252,130.002,165.002,165.0076,110
Jun 11, 20242,185.002,185.002,135.002,135.002,135.0060,882
Jun 10, 20242,140.002,180.002,135.002,155.002,155.0048,091
Jun 7, 20242,175.002,175.002,150.002,160.002,160.0057,767
Jun 6, 20242,180.002,190.002,149.792,160.002,160.0049,169
Jun 5, 20242,175.002,175.002,150.002,175.002,175.0059,922
Jun 4, 20242,160.002,195.012,153.872,160.002,160.0046,131
Jun 3, 20242,210.002,230.002,165.002,190.002,190.00259,119
May 31, 20242,185.002,205.002,170.002,175.002,175.0028,706
May 30, 20242,160.002,195.002,160.002,170.002,170.0041,567
May 29, 20242,215.002,215.002,160.002,160.002,160.0053,406
May 28, 20242,215.002,225.002,175.452,210.002,210.0053,068
May 24, 20242,195.002,220.002,170.002,205.002,205.0020,866
May 23, 20242,160.002,215.002,155.002,200.002,200.00172,922

Related Tickers

ANII.L abrdn New India Investment Trust Ord
790.00
+0.77%
 
FAS.L Fidelity Asian Values Ord
506.00
+0.40%
 
MAV4.L Maven Income & Growth VCT 4 Ord
55.00
0.00%
 
HSL.L Henderson Smaller Companies Ord
828.00
-0.60%
 
BRFI.L BlackRock Frontiers Ord
156.00
-0.95%
 
BGS.L Baillie Gifford Shin Nippon Ord
113.80
0.00%
 
BUT.L Brunner Ord
1,358.00
-0.73%
 
CGI.L Canadian General Investments Ord
1,945.00
-1.77%
 
SEC.L Strategic Equity Capital Ord
329.50
-0.15%
 
ROSE.L Rosebank Industries PLC
620.00
0.00%