Herald Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 1,742.00 | 1,745.50 | 1,724.00 | 1,742.00 | 1,742.00 | 111,857 |
| 2023-09-20 | 1,760.00 | 1,760.00 | 1,727.00 | 1,746.00 | 1,746.00 | 110,550 |
| 2023-09-19 | 1,732.00 | 1,748.00 | 1,728.00 | 1,740.00 | 1,740.00 | 454,816 |
| 2023-09-18 | 1,758.00 | 1,768.00 | 1,732.00 | 1,732.00 | 1,732.00 | 82,813 |
| 2023-09-15 | 1,778.00 | 1,778.00 | 1,766.00 | 1,772.00 | 1,772.00 | 132,162 |
| 2023-09-14 | 1,742.00 | 1,790.00 | 1,733.50 | 1,790.00 | 1,790.00 | 131,085 |
| 2023-09-13 | 1,740.00 | 1,778.00 | 1,732.00 | 1,738.00 | 1,738.00 | 32,336 |
| 2023-09-12 | 1,748.00 | 1,755.70 | 1,748.00 | 1,748.00 | 1,748.00 | 34,573 |
| 2023-09-11 | 1,744.00 | 1,773.80 | 1,744.00 | 1,758.00 | 1,758.00 | 64,080 |
| 2023-09-08 | 1,782.00 | 1,782.00 | 1,750.00 | 1,754.00 | 1,754.00 | 28,767 |
| 2023-09-07 | 1,764.00 | 1,772.56 | 1,750.00 | 1,752.00 | 1,752.00 | 39,282 |
| 2023-09-06 | 1,766.00 | 1,778.00 | 1,762.00 | 1,774.00 | 1,774.00 | 408,232 |
| 2023-09-05 | 1,744.00 | 1,770.00 | 1,744.00 | 1,768.00 | 1,768.00 | 66,767 |
| 2023-09-04 | 1,744.00 | 1,782.00 | 1,744.00 | 1,776.00 | 1,776.00 | 32,310 |
| 2023-09-01 | 1,770.00 | 1,772.00 | 1,754.00 | 1,770.00 | 1,770.00 | 36,877 |
| 2023-08-31 | 1,758.00 | 1,774.00 | 1,748.40 | 1,770.00 | 1,770.00 | 63,295 |
| 2023-08-30 | 1,766.00 | 1,774.00 | 1,748.52 | 1,756.00 | 1,756.00 | 33,012 |
| 2023-08-29 | 1,764.00 | 1,770.00 | 1,739.21 | 1,762.00 | 1,762.00 | 57,496 |
| 2023-08-25 | 1,738.00 | 1,752.00 | 1,732.00 | 1,750.00 | 1,750.00 | 49,828 |
| 2023-08-24 | 1,758.00 | 1,775.10 | 1,740.00 | 1,740.00 | 1,740.00 | 104,849 |
| 2023-08-23 | 1,744.00 | 1,752.00 | 1,727.35 | 1,750.00 | 1,750.00 | 57,756 |
| 2023-08-22 | 1,722.00 | 1,748.15 | 1,716.00 | 1,740.00 | 1,740.00 | 24,714 |
| 2023-08-21 | 1,732.00 | 1,732.00 | 1,714.00 | 1,720.00 | 1,720.00 | 92,926 |
| 2023-08-18 | 1,724.00 | 1,753.60 | 1,714.00 | 1,716.00 | 1,716.00 | 49,479 |
| 2023-08-17 | 1,748.00 | 1,774.00 | 1,742.00 | 1,742.00 | 1,742.00 | 74,577 |
| 2023-08-16 | 1,774.00 | 1,781.25 | 1,750.00 | 1,750.00 | 1,750.00 | 54,310 |
| 2023-08-15 | 1,794.00 | 1,807.25 | 1,770.00 | 1,772.00 | 1,772.00 | 29,787 |
| 2023-08-14 | 1,790.00 | 1,810.00 | 1,776.00 | 1,780.00 | 1,780.00 | 225,892 |
| 2023-08-11 | 1,784.00 | 1,802.80 | 1,770.36 | 1,786.00 | 1,786.00 | 55,921 |
| 2023-08-10 | 1,790.00 | 1,790.00 | 1,770.00 | 1,786.00 | 1,786.00 | 240,491 |
| 2023-08-09 | 1,828.00 | 1,828.00 | 1,780.00 | 1,784.00 | 1,784.00 | 101,023 |
| 2023-08-08 | 1,788.00 | 1,800.00 | 1,782.00 | 1,794.00 | 1,794.00 | 47,996 |
| 2023-08-07 | 1,794.00 | 1,798.00 | 1,767.00 | 1,798.00 | 1,798.00 | 91,947 |
| 2023-08-04 | 1,796.00 | 1,809.98 | 1,782.00 | 1,802.00 | 1,802.00 | 115,600 |
| 2023-08-03 | 1,792.00 | 1,803.50 | 1,786.00 | 1,788.00 | 1,788.00 | 119,500 |
| 2023-08-02 | 1,792.00 | 1,810.00 | 1,792.00 | 1,798.00 | 1,798.00 | 66,921 |
| 2023-08-01 | 1,796.00 | 1,824.00 | 1,796.00 | 1,820.00 | 1,820.00 | 86,278 |
| 2023-07-31 | 1,792.00 | 1,812.00 | 1,777.10 | 1,806.00 | 1,806.00 | 57,554 |
| 2023-07-28 | 1,800.00 | 1,810.00 | 1,784.16 | 1,808.00 | 1,808.00 | 650,996 |
| 2023-07-27 | 1,820.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 77,403 |
| 2023-07-26 | 1,800.00 | 1,810.00 | 1,781.60 | 1,802.00 | 1,802.00 | 56,321 |
| 2023-07-25 | 1,798.00 | 1,810.00 | 1,772.35 | 1,794.00 | 1,794.00 | 77,048 |
| 2023-07-24 | 1,764.00 | 1,814.00 | 1,764.00 | 1,780.00 | 1,780.00 | 28,398 |
| 2023-07-21 | 1,790.00 | 1,822.00 | 1,785.74 | 1,798.00 | 1,798.00 | 42,845 |
| 2023-07-20 | 1,826.00 | 1,832.00 | 1,796.00 | 1,820.00 | 1,820.00 | 69,869 |
| 2023-07-19 | 1,756.00 | 1,832.00 | 1,753.50 | 1,828.00 | 1,828.00 | 77,569 |
| 2023-07-18 | 1,758.00 | 1,774.00 | 1,744.50 | 1,768.00 | 1,768.00 | 260,616 |
| 2023-07-17 | 1,756.00 | 1,766.00 | 1,741.11 | 1,762.00 | 1,762.00 | 95,004 |
| 2023-07-14 | 1,764.00 | 1,778.00 | 1,763.60 | 1,772.00 | 1,772.00 | 538,737 |
| 2023-07-13 | 1,754.00 | 1,782.00 | 1,741.00 | 1,772.00 | 1,772.00 | 104,291 |
| 2023-07-12 | 1,736.00 | 1,762.00 | 1,730.00 | 1,758.00 | 1,758.00 | 427,117 |
| 2023-07-11 | 1,734.00 | 1,762.00 | 1,722.00 | 1,734.00 | 1,734.00 | 468,362 |
| 2023-07-10 | 1,706.00 | 1,748.00 | 1,695.10 | 1,736.00 | 1,736.00 | 96,406 |
| 2023-07-07 | 1,714.00 | 1,744.00 | 1,698.80 | 1,736.00 | 1,736.00 | 27,788 |
| 2023-07-06 | 1,728.00 | 1,744.00 | 1,710.00 | 1,728.00 | 1,728.00 | 103,778 |
| 2023-07-05 | 1,754.00 | 1,754.00 | 1,736.60 | 1,752.00 | 1,752.00 | 42,967 |
| 2023-07-04 | 1,740.00 | 1,760.00 | 1,737.20 | 1,752.00 | 1,752.00 | 68,592 |
| 2023-07-03 | 1,768.00 | 1,770.00 | 1,721.80 | 1,752.00 | 1,752.00 | 90,781 |
| 2023-06-30 | 1,734.00 | 1,752.00 | 1,716.00 | 1,750.00 | 1,750.00 | 42,273 |
| 2023-06-29 | 1,718.00 | 1,736.00 | 1,705.20 | 1,730.00 | 1,730.00 | 75,736 |
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.