Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Cboe UK GBp

Herald Investment Trust PLC (HRIL.XC)

Compare
2,085.00
+20.00
+(0.97%)
At close: March 14 at 1:51:18 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20252,160.002,160.002,160.002,160.002,160.00-
Mar 13, 20252,160.002,160.002,160.002,160.002,160.00-
Mar 12, 20252,160.002,160.002,160.002,160.002,160.00-
Mar 11, 20252,160.002,160.002,160.002,160.002,160.00-
Mar 10, 20252,160.002,160.002,160.002,160.002,160.00-
Mar 7, 20252,160.002,160.002,160.002,160.002,160.00-
Mar 6, 20252,160.002,160.002,160.002,160.002,160.00-
Mar 5, 20252,160.002,160.002,160.002,160.002,160.00-
Mar 4, 20252,160.002,160.002,160.002,160.002,160.00-
Mar 3, 20252,160.002,160.002,160.002,160.002,160.00-
Feb 28, 20252,160.002,160.002,160.002,160.002,160.00-
Feb 27, 20252,160.002,160.002,160.002,160.002,160.00-
Feb 26, 20252,160.002,160.002,160.002,160.002,160.00-
Feb 25, 20252,160.002,160.002,160.002,160.002,160.00-
Feb 24, 20252,160.002,160.002,160.002,160.002,160.00-
Feb 21, 20252,160.002,160.002,160.002,160.002,160.00-
Feb 20, 20252,160.002,160.002,160.002,160.002,160.00-
Feb 19, 20252,160.002,160.002,160.002,160.002,160.00-
Feb 18, 20252,160.002,160.002,160.002,160.002,160.00-
Feb 17, 20252,160.002,160.002,160.002,160.002,160.00-
Feb 14, 20252,160.002,160.002,160.002,160.002,160.00-
Feb 13, 20252,160.002,160.002,160.002,160.002,160.00-
Feb 12, 20252,160.002,160.002,160.002,160.002,160.00-
Feb 11, 20252,160.002,160.002,160.002,160.002,160.00-
Feb 10, 20252,160.002,160.002,160.002,160.002,160.00-
Feb 7, 20252,160.002,160.002,160.002,160.002,160.00-
Feb 6, 20252,160.002,160.002,160.002,160.002,160.00-
Feb 5, 20252,160.002,160.002,160.002,160.002,160.00-
Feb 4, 20252,160.002,160.002,160.002,160.002,160.00-
Feb 3, 20252,160.002,160.002,160.002,160.002,160.00-
Jan 31, 20252,160.002,160.002,160.002,160.002,160.00-
Jan 30, 20252,160.002,160.002,160.002,160.002,160.00-
Jan 29, 20252,160.002,160.002,160.002,160.002,160.00-
Jan 28, 20252,160.002,160.002,160.002,160.002,160.00-
Jan 27, 20252,160.002,160.002,160.002,160.002,160.00-
Jan 24, 20252,160.002,160.002,160.002,160.002,160.00-
Jan 23, 20252,160.002,160.002,160.002,160.002,160.00-
Jan 22, 20252,160.002,160.002,160.002,160.002,160.00-
Jan 21, 20252,160.002,160.002,160.002,160.002,160.00-
Jan 20, 20252,160.002,160.002,160.002,160.002,160.00-
Jan 17, 20252,160.002,160.002,160.002,160.002,160.00-
Jan 16, 20252,160.002,160.002,160.002,160.002,160.00-
Jan 15, 20252,160.002,160.002,160.002,160.002,160.00-
Jan 14, 20252,160.002,160.002,160.002,160.002,160.00-
Jan 13, 20252,160.002,160.002,160.002,160.002,160.00-
Jan 10, 20252,160.002,160.002,160.002,160.002,160.00-
Jan 9, 20252,160.002,160.002,160.002,160.002,160.00-
Jan 8, 20252,160.002,160.002,160.002,160.002,160.00-
Jan 7, 20252,160.002,160.002,160.002,160.002,160.00-
Jan 6, 20252,160.002,160.002,160.002,160.002,160.00-
Jan 3, 20252,160.002,160.002,160.002,160.002,160.00-
Jan 2, 20252,160.002,160.002,160.002,160.002,160.00-
Dec 31, 20242,160.002,160.002,160.002,160.002,160.00-
Dec 30, 20242,160.002,160.002,160.002,160.002,160.00-
Dec 27, 20242,160.002,160.002,160.002,160.002,160.00-
Dec 24, 20242,160.002,160.002,160.002,160.002,160.00-
Dec 23, 20242,160.002,160.002,160.002,160.002,160.00-
Dec 20, 20242,160.002,160.002,160.002,160.002,160.00-
Dec 19, 20242,160.002,160.002,160.002,160.002,160.00-
Dec 18, 20242,160.002,160.002,160.002,160.002,160.00-
Dec 17, 20242,160.002,160.002,160.002,160.002,160.00-
Dec 16, 20242,160.002,160.002,160.002,160.002,160.00-
Dec 13, 20242,160.002,160.002,160.002,160.002,160.00-
Dec 12, 20242,160.002,160.002,160.002,160.002,160.00-
Dec 11, 20242,160.002,160.002,160.002,160.002,160.00-
Dec 10, 20242,160.002,160.002,160.002,160.002,160.00-
Dec 9, 20242,160.002,160.002,160.002,160.002,160.00-
Dec 6, 20242,160.002,160.002,160.002,160.002,160.00-
Dec 5, 20242,160.002,160.002,160.002,160.002,160.00-
Dec 4, 20242,160.002,160.002,160.002,160.002,160.00-
Dec 3, 20242,160.002,160.002,160.002,160.002,160.00-
Dec 2, 20242,160.002,160.002,160.002,160.002,160.00-
Nov 29, 20242,160.002,160.002,160.002,160.002,160.00-
Nov 28, 20242,160.002,160.002,160.002,160.002,160.00-
Nov 27, 20242,160.002,160.002,160.002,160.002,160.00-
Nov 26, 20242,160.002,160.002,160.002,160.002,160.00-
Nov 25, 20242,160.002,160.002,160.002,160.002,160.00-
Nov 22, 20242,160.002,160.002,160.002,160.002,160.00-
Nov 21, 20242,160.002,160.002,160.002,160.002,160.00-
Nov 20, 20242,160.002,160.002,160.002,160.002,160.00-
Nov 19, 20242,160.002,160.002,160.002,160.002,160.0064
Nov 18, 20242,150.002,160.002,147.502,160.002,160.002,270
Nov 15, 20242,162.502,170.002,162.502,170.002,170.00263
Nov 14, 20242,175.002,175.002,175.002,175.002,175.00-
Nov 13, 20242,175.002,180.002,175.002,175.002,175.00907
Nov 12, 20242,180.002,195.002,180.002,180.002,180.00616
Nov 11, 20242,165.002,185.002,165.002,180.002,180.00951
Nov 8, 20242,160.002,170.002,155.002,155.002,155.0056
Nov 7, 20242,150.002,165.002,150.002,165.002,165.001,259
Nov 6, 20242,100.002,120.002,100.002,115.002,115.001,130
Nov 5, 20242,075.002,085.002,075.002,080.002,080.00181
Nov 4, 20242,090.002,090.002,090.002,090.002,090.00149
Nov 1, 20242,080.002,090.002,080.002,087.502,087.50514
Oct 31, 20242,100.002,110.002,085.002,085.002,085.007,836
Oct 30, 20242,085.002,110.002,085.002,095.002,095.001,888
Oct 29, 20242,090.002,095.002,085.002,095.002,095.002,427
Oct 28, 20242,082.502,110.002,082.502,110.002,110.001,929
Oct 25, 20242,090.002,107.502,090.002,107.502,107.50142
Oct 24, 20242,090.002,105.002,090.002,105.002,105.002,861
Oct 23, 20242,085.002,095.002,085.002,090.002,090.0013,326
Oct 22, 20242,095.002,100.002,095.002,100.002,100.00299
Oct 21, 20242,102.502,105.002,090.002,090.002,090.004,392
Oct 18, 20242,120.002,120.002,115.002,115.002,115.001,582
Oct 17, 20242,125.002,125.002,115.002,115.002,115.00898
Oct 16, 20242,105.002,110.002,105.002,105.002,105.006,083
Oct 15, 20242,100.002,107.502,097.502,097.502,097.50231
Oct 14, 20242,100.002,115.002,100.002,115.002,115.0080
Oct 11, 20242,095.002,105.002,095.002,105.002,105.00578
Oct 10, 20242,087.502,100.002,085.002,085.002,085.00744
Oct 9, 20242,090.002,100.002,080.002,100.002,100.002,398
Oct 8, 20242,077.502,090.002,065.002,085.002,085.004,347
Oct 7, 20242,050.002,085.002,050.002,085.002,085.001,252
Oct 4, 20242,062.502,080.002,062.502,067.502,067.501,789
Oct 3, 20242,075.002,075.002,060.002,065.002,065.00911
Oct 2, 20242,070.002,070.002,060.002,062.502,062.50463
Oct 1, 20242,070.002,075.002,070.002,070.002,070.00702
Sep 30, 20242,062.502,085.002,062.502,085.002,085.001,188
Sep 27, 20242,067.502,082.502,067.502,080.002,080.00233
Sep 26, 20242,070.002,085.002,070.002,070.002,070.00717
Sep 25, 20242,060.002,080.002,060.002,070.002,070.004,252
Sep 24, 20242,055.002,080.002,055.002,072.502,072.505,194
Sep 23, 20242,080.002,080.002,055.002,070.002,070.0091
Sep 20, 20242,060.002,080.002,060.002,080.002,080.001,786
Sep 19, 20242,080.002,080.002,070.002,070.002,070.00831
Sep 18, 20242,080.002,080.002,075.002,075.002,075.0023
Sep 17, 20242,075.002,090.002,067.502,080.002,080.00987
Sep 16, 20242,100.002,100.002,075.002,080.002,080.005,712
Sep 13, 20242,047.502,070.002,047.502,070.002,070.0042
Sep 12, 20242,055.002,060.002,052.502,060.002,060.001,777
Sep 11, 20242,030.002,040.002,020.002,025.002,025.001,407
Sep 10, 20242,040.002,050.002,030.002,032.502,032.50264
Sep 9, 20242,045.002,045.002,030.002,032.502,032.50976
Sep 6, 20242,070.002,070.002,040.002,040.002,040.001,481
Sep 5, 20242,095.002,095.002,082.502,085.002,085.004,147
Sep 4, 20242,100.002,110.002,085.002,105.002,105.002,192
Sep 3, 20242,155.002,155.002,130.002,135.002,135.001,404
Sep 2, 20242,147.502,165.002,147.502,160.002,160.00261
Aug 30, 20242,180.002,180.002,160.002,160.002,160.00780
Aug 29, 20242,145.002,162.502,145.002,162.502,162.505,004
Aug 28, 20242,170.002,175.002,145.002,145.002,145.00643
Aug 27, 20242,140.002,175.002,140.002,170.002,170.006,131
Aug 23, 20242,150.002,167.502,150.002,167.502,167.5092
Aug 22, 20242,170.002,185.002,165.002,175.002,175.00588
Aug 21, 20242,165.002,170.002,165.002,170.002,170.002,618
Aug 20, 20242,170.002,172.502,165.002,172.502,172.502,596
Aug 19, 20242,160.002,160.002,160.002,160.002,160.0010
Aug 16, 20242,177.502,180.002,177.502,180.002,180.0027
Aug 15, 20242,150.002,160.002,145.002,145.002,145.007,747
Aug 14, 20242,140.002,140.002,130.002,135.002,135.005,057
Aug 13, 20242,120.002,120.002,120.002,120.002,120.0037
Aug 12, 20242,105.002,125.002,105.002,125.002,125.00154
Aug 9, 20242,100.002,105.002,100.002,105.002,105.001,387
Aug 8, 20242,070.002,075.002,065.002,070.002,070.00792
Aug 7, 20242,090.002,095.002,087.502,090.002,090.001,779
Aug 6, 20242,065.002,090.002,065.002,085.002,085.00993
Aug 5, 20242,090.002,090.002,001.502,045.002,045.005,560
Aug 2, 20242,220.002,220.002,160.002,160.002,160.00847
Aug 1, 20242,265.002,290.002,245.002,245.002,245.002,014
Jul 31, 20242,245.002,260.002,230.002,260.002,260.001,316
Jul 30, 20242,220.002,240.002,210.002,210.002,210.002,188
Jul 29, 20242,225.002,230.002,210.002,210.002,210.00869
Jul 26, 20242,167.502,205.002,167.502,195.002,195.002,880
Jul 25, 20242,185.002,190.002,180.002,182.502,182.502,000
Jul 24, 20242,215.002,220.002,195.002,195.002,195.001,229
Jul 23, 20242,235.002,235.002,235.002,235.002,235.00103
Jul 22, 20242,230.002,250.002,230.002,245.002,245.00369
Jul 19, 20242,240.002,240.002,240.002,240.002,240.0021
Jul 18, 20242,255.002,255.002,250.002,250.002,250.003,213
Jul 17, 20242,270.002,270.002,255.002,255.002,255.00104
Jul 16, 20242,255.002,275.002,255.002,275.002,275.00138
Jul 15, 20242,270.002,270.002,245.002,260.002,260.003,085
Jul 12, 20242,255.002,260.002,245.002,257.502,257.501,363
Jul 11, 20242,242.502,242.502,242.502,242.502,242.501
Jul 10, 20242,227.502,240.002,227.502,235.002,235.001,484
Jul 9, 20242,220.002,220.002,215.002,220.002,220.00682
Jul 8, 20242,215.002,215.002,210.002,215.002,215.00179
Jul 5, 20242,240.002,240.002,230.002,235.002,235.00326
Jul 4, 20242,205.002,207.502,205.002,207.502,207.501,382
Jul 3, 20242,180.002,200.002,180.002,200.002,200.00263
Jul 2, 20242,165.002,170.002,165.002,170.002,170.001,103
Jul 1, 20242,185.002,185.002,175.002,177.502,177.502,276
Jun 28, 20242,190.002,190.002,170.002,170.002,170.001,326
Jun 27, 20242,165.002,180.002,165.002,180.002,180.001,335
Jun 26, 20242,180.002,185.002,170.002,175.002,175.002,027
Jun 25, 20242,175.002,175.002,165.002,165.002,165.00656
Jun 24, 20242,190.002,190.002,185.002,185.002,185.00217
Jun 21, 20242,190.002,190.002,190.002,190.002,190.001
Jun 20, 20242,205.002,205.002,200.002,200.002,200.001,337
Jun 19, 20242,205.002,215.002,205.002,210.002,210.00882
Jun 18, 20242,215.002,215.002,215.002,215.002,215.00162
Jun 17, 20242,200.002,210.002,190.002,210.002,210.002,073
Jun 14, 20242,185.002,190.002,185.002,185.002,185.001,448
Jun 13, 20242,190.002,195.002,180.002,185.002,185.001,626
Jun 12, 20242,147.502,170.002,135.002,170.002,170.003,104
Jun 11, 20242,150.002,152.502,135.002,140.002,140.001,818
Jun 10, 20242,150.002,160.002,147.502,160.002,160.00381
Jun 7, 20242,170.002,170.002,165.002,165.002,165.00335
Jun 6, 20242,180.002,180.002,160.002,160.002,160.001,874
Jun 5, 20242,155.002,180.002,155.002,180.002,180.00564
Jun 4, 20242,165.002,170.002,160.002,162.502,162.50268
Jun 3, 20242,190.002,205.002,180.002,180.002,180.002,011
May 31, 20242,185.002,195.002,170.002,180.002,180.001,731
May 30, 20242,177.502,190.002,175.002,190.002,190.00278
May 29, 20242,210.002,210.002,185.002,190.002,190.003,122
May 28, 20242,202.502,220.002,202.502,215.002,215.001,728
May 24, 20242,195.002,220.002,195.002,205.002,205.00894
May 23, 20242,155.002,210.002,155.002,210.002,210.00939
May 22, 20242,180.002,205.002,175.002,205.002,205.006,996
May 21, 20242,180.002,190.002,177.502,185.002,185.00816
May 20, 20242,200.002,200.002,180.002,180.002,180.001,015
May 17, 20242,190.002,190.002,185.002,185.002,185.00226
May 16, 20242,197.502,215.002,190.002,215.002,215.00596
May 15, 20242,162.502,195.002,162.502,190.002,190.00334
May 14, 20242,150.002,165.002,135.002,165.002,165.00834
May 13, 20242,170.002,172.502,155.002,160.002,160.00219
May 10, 20242,160.002,170.002,160.002,170.002,170.00745
May 9, 20242,165.002,165.002,155.002,155.002,155.00154
May 8, 20242,155.002,155.002,155.002,155.002,155.004
May 7, 20242,160.002,160.002,145.002,150.002,150.00660
May 3, 20242,110.002,115.002,110.002,115.002,115.001,422
May 2, 20242,067.502,080.002,067.502,080.002,080.00570
May 1, 20242,090.002,090.002,065.002,075.002,075.001,076
Apr 30, 20242,065.002,110.002,065.002,095.002,095.001,029
Apr 29, 20242,092.502,100.002,085.002,100.002,100.001,847
Apr 26, 20242,065.002,085.002,065.002,080.002,080.005,510
Apr 25, 20242,077.502,077.502,050.002,050.002,050.004,152
Apr 24, 20242,080.002,085.002,080.002,085.002,085.001,225
Apr 23, 20242,040.002,070.002,040.002,070.002,070.003,833
Apr 22, 20242,015.002,020.002,015.002,020.002,020.005
Apr 19, 20242,030.002,030.002,030.002,030.002,030.0039
Apr 18, 20242,060.002,060.002,045.002,055.002,055.005,726
Apr 17, 20242,060.002,070.002,060.002,070.002,070.001,248
Apr 16, 20242,070.002,070.002,055.002,055.002,055.004,030
Apr 15, 20242,100.002,100.002,090.002,095.002,095.002,642
Apr 12, 20242,110.002,120.002,105.002,105.002,105.002,770
Apr 11, 20242,090.002,090.002,085.002,090.002,090.001,270
Apr 10, 20242,095.002,095.002,095.002,095.002,095.00-
Apr 9, 20242,100.002,100.002,095.002,095.002,095.001,175
Apr 8, 20242,100.002,100.002,100.002,100.002,100.00884
Apr 5, 20242,075.002,090.002,075.002,090.002,090.001,628
Apr 4, 20242,100.002,110.002,095.002,105.002,105.001,075
Apr 3, 20242,085.002,092.502,085.002,092.502,092.50254
Apr 2, 20242,110.002,110.002,105.002,105.002,105.0020
Mar 28, 20242,110.002,120.002,110.002,112.502,112.50563
Mar 27, 20242,115.002,125.002,110.002,115.002,115.002,724
Mar 26, 20242,120.002,120.002,105.002,120.002,120.003,175
Mar 25, 20242,105.002,110.002,105.002,105.002,105.004,197
Mar 22, 20242,120.002,125.002,120.002,125.002,125.001,270
Mar 21, 20242,100.002,105.002,090.002,105.002,105.002,150
Mar 20, 20242,080.002,080.002,077.502,077.502,077.501,011
Mar 19, 20242,090.002,090.002,075.002,075.002,075.002,019
Mar 18, 20242,130.002,130.002,095.002,095.002,095.001,155
Mar 15, 20242,120.002,120.002,110.002,110.002,110.001,625
Mar 14, 20242,125.002,125.002,110.002,115.002,115.002,162

Related Tickers

BGFD.L Baillie Gifford Japan Ord
751.00
+1.21%
 
MNL.L Manchester & London Ord
654.00
+2.51%
 
ICGT.L ICG Enterprise Trust Ord
1,270.00
-0.94%
 
PNL.L Personal Assets Ord
501.00
+0.20%
 
BGCG.L Baillie Gifford China Growth Trust Ord
278.00
+2.39%
 
INPP.L International Public Partnerships Ord
109.80
+1.86%
 
EMG.L Man Group Plc
209.20
+1.55%
 
STJ.L St. James's Place plc
1,006.00
+0.85%
 
ATT.L Allianz Technology Trust Ord
374.00
+2.75%
 
PCT.L Polar Capital Technology Ord
308.00
+2.33%