Herald Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 1,820.00 | 1,874.09 | 1,811.38 | 1,874.00 | 1,874.00 | 159,728 |
| 2023-12-13 | 1,808.00 | 1,826.00 | 1,806.76 | 1,822.00 | 1,822.00 | 80,643 |
| 2023-12-12 | 1,818.00 | 1,824.00 | 1,807.88 | 1,822.00 | 1,822.00 | 39,174 |
| 2023-12-11 | 1,806.00 | 1,818.00 | 1,804.32 | 1,818.00 | 1,818.00 | 93,627 |
| 2023-12-08 | 1,810.00 | 1,816.00 | 1,792.88 | 1,814.00 | 1,814.00 | 64,731 |
| 2023-12-07 | 1,794.00 | 1,802.11 | 1,790.00 | 1,794.00 | 1,794.00 | 68,107 |
| 2023-12-06 | 1,792.00 | 1,808.01 | 1,790.00 | 1,804.00 | 1,804.00 | 44,074 |
| 2023-12-05 | 1,788.00 | 1,806.00 | 1,788.00 | 1,792.00 | 1,792.00 | 58,573 |
| 2023-12-04 | 1,792.00 | 1,810.00 | 1,788.00 | 1,804.00 | 1,804.00 | 43,118 |
| 2023-12-01 | 1,794.00 | 1,804.00 | 1,794.00 | 1,800.00 | 1,800.00 | 25,858 |
| 2023-11-30 | 1,800.00 | 1,808.90 | 1,794.00 | 1,804.00 | 1,804.00 | 34,896 |
| 2023-11-29 | 1,798.00 | 1,808.00 | 1,795.00 | 1,804.00 | 1,804.00 | 89,649 |
| 2023-11-28 | 1,794.00 | 1,802.00 | 1,788.00 | 1,800.00 | 1,800.00 | 27,313 |
| 2023-11-27 | 1,798.00 | 1,808.00 | 1,794.00 | 1,804.00 | 1,804.00 | 40,784 |
| 2023-11-24 | 1,800.00 | 1,808.00 | 1,794.00 | 1,800.00 | 1,800.00 | 36,849 |
| 2023-11-23 | 1,810.00 | 1,812.98 | 1,788.00 | 1,798.00 | 1,798.00 | 40,300 |
| 2023-11-22 | 1,800.00 | 1,802.00 | 1,792.00 | 1,802.00 | 1,802.00 | 125,754 |
| 2023-11-21 | 1,798.00 | 1,806.86 | 1,792.00 | 1,792.00 | 1,792.00 | 109,025 |
| 2023-11-20 | 1,786.00 | 1,800.00 | 1,786.00 | 1,792.00 | 1,792.00 | 111,737 |
| 2023-11-17 | 1,794.00 | 1,798.00 | 1,786.00 | 1,788.00 | 1,788.00 | 88,997 |
| 2023-11-16 | 1,816.00 | 1,820.36 | 1,784.00 | 1,784.00 | 1,784.00 | 33,475 |
| 2023-11-15 | 1,782.00 | 1,822.00 | 1,777.50 | 1,816.00 | 1,816.00 | 55,115 |
| 2023-11-14 | 1,732.00 | 1,776.00 | 1,725.00 | 1,776.00 | 1,776.00 | 60,667 |
| 2023-11-13 | 1,724.00 | 1,736.00 | 1,705.36 | 1,734.00 | 1,734.00 | 77,412 |
| 2023-11-10 | 1,716.00 | 1,728.00 | 1,710.80 | 1,728.00 | 1,728.00 | 40,746 |
| 2023-11-09 | 1,714.00 | 1,736.00 | 1,708.30 | 1,732.00 | 1,732.00 | 83,801 |
| 2023-11-08 | 1,694.00 | 1,730.00 | 1,694.00 | 1,708.00 | 1,708.00 | 116,392 |
| 2023-11-07 | 1,694.00 | 1,718.00 | 1,679.36 | 1,708.00 | 1,708.00 | 30,544 |
| 2023-11-06 | 1,700.00 | 1,700.00 | 1,673.29 | 1,696.00 | 1,696.00 | 162,036 |
| 2023-11-03 | 1,678.00 | 1,692.00 | 1,660.00 | 1,682.00 | 1,682.00 | 22,420 |
| 2023-11-02 | 1,640.00 | 1,678.00 | 1,632.40 | 1,678.00 | 1,678.00 | 85,351 |
| 2023-11-01 | 1,606.00 | 1,628.00 | 1,604.68 | 1,622.00 | 1,622.00 | 73,604 |
| 2023-10-31 | 1,614.00 | 1,616.00 | 1,599.60 | 1,614.00 | 1,614.00 | 44,628 |
| 2023-10-30 | 1,606.00 | 1,614.00 | 1,593.44 | 1,604.00 | 1,604.00 | 22,420 |
| 2023-10-27 | 1,610.00 | 1,610.00 | 1,590.00 | 1,596.00 | 1,596.00 | 33,251 |
| 2023-10-26 | 1,592.00 | 1,604.00 | 1,592.00 | 1,596.00 | 1,596.00 | 295,151 |
| 2023-10-25 | 1,602.00 | 1,616.00 | 1,598.40 | 1,616.00 | 1,616.00 | 56,746 |
| 2023-10-24 | 1,602.00 | 1,624.12 | 1,601.50 | 1,608.00 | 1,608.00 | 45,443 |
| 2023-10-23 | 1,614.00 | 1,620.00 | 1,600.00 | 1,608.00 | 1,608.00 | 80,619 |
| 2023-10-20 | 1,646.00 | 1,646.00 | 1,618.00 | 1,618.00 | 1,618.00 | 712,591 |
| 2023-10-19 | 1,646.00 | 1,652.00 | 1,645.20 | 1,648.00 | 1,648.00 | 151,718 |
| 2023-10-18 | 1,670.00 | 1,670.00 | 1,646.24 | 1,650.00 | 1,650.00 | 499,154 |
| 2023-10-17 | 1,652.00 | 1,670.00 | 1,644.00 | 1,648.00 | 1,648.00 | 306,071 |
| 2023-10-16 | 1,690.00 | 1,690.00 | 1,646.00 | 1,646.00 | 1,646.00 | 46,688 |
| 2023-10-13 | 1,690.00 | 1,717.84 | 1,664.00 | 1,664.00 | 1,664.00 | 365,547 |
| 2023-10-12 | 1,712.00 | 1,718.67 | 1,698.00 | 1,698.00 | 1,698.00 | 75,738 |
| 2023-10-11 | 1,692.00 | 1,703.80 | 1,692.00 | 1,696.00 | 1,696.00 | 194,901 |
| 2023-10-10 | 1,690.00 | 1,702.00 | 1,687.47 | 1,694.00 | 1,694.00 | 338,507 |
| 2023-10-09 | 1,684.00 | 1,690.00 | 1,683.54 | 1,686.00 | 1,686.00 | 130,809 |
| 2023-10-06 | 1,684.00 | 1,696.00 | 1,680.00 | 1,688.00 | 1,688.00 | 307,187 |
| 2023-10-05 | 1,682.00 | 1,694.00 | 1,680.00 | 1,680.00 | 1,680.00 | 279,663 |
| 2023-10-04 | 1,682.00 | 1,695.94 | 1,678.00 | 1,678.00 | 1,678.00 | 290,156 |
| 2023-10-03 | 1,702.00 | 1,707.36 | 1,700.00 | 1,702.00 | 1,702.00 | 64,997 |
| 2023-10-02 | 1,736.00 | 1,736.00 | 1,710.00 | 1,712.00 | 1,712.00 | 101,264 |
| 2023-09-29 | 1,708.00 | 1,724.00 | 1,708.00 | 1,714.00 | 1,714.00 | 33,853 |
| 2023-09-28 | 1,716.00 | 1,719.40 | 1,695.75 | 1,702.00 | 1,702.00 | 23,736 |
| 2023-09-27 | 1,730.00 | 1,743.40 | 1,712.00 | 1,712.00 | 1,712.00 | 38,413 |
| 2023-09-26 | 1,724.00 | 1,738.00 | 1,724.00 | 1,734.00 | 1,734.00 | 22,708 |
| 2023-09-25 | 1,740.00 | 1,742.00 | 1,728.00 | 1,730.00 | 1,730.00 | 47,922 |
| 2023-09-22 | 1,734.00 | 1,752.00 | 1,734.00 | 1,744.00 | 1,744.00 | 54,145 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.