Herald Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 1,708.00 | 1,746.00 | 1,683.40 | 1,720.00 | 1,720.00 | 46,057 |
| 2023-06-27 | 1,720.00 | 1,728.00 | 1,688.00 | 1,706.00 | 1,706.00 | 82,759 |
| 2023-06-26 | 1,726.00 | 1,726.00 | 1,701.04 | 1,714.00 | 1,714.00 | 126,005 |
| 2023-06-23 | 1,738.00 | 1,740.00 | 1,690.00 | 1,730.00 | 1,730.00 | 67,997 |
| 2023-06-22 | 1,764.00 | 1,770.00 | 1,718.00 | 1,730.00 | 1,730.00 | 52,343 |
| 2023-06-21 | 1,780.00 | 1,788.00 | 1,760.00 | 1,764.00 | 1,764.00 | 30,243 |
| 2023-06-20 | 1,782.00 | 1,807.46 | 1,776.00 | 1,776.00 | 1,776.00 | 75,864 |
| 2023-06-19 | 1,798.00 | 1,838.00 | 1,786.00 | 1,788.00 | 1,788.00 | 31,647 |
| 2023-06-16 | 1,822.00 | 1,842.32 | 1,798.00 | 1,808.00 | 1,808.00 | 95,088 |
| 2023-06-15 | 1,860.00 | 1,860.00 | 1,800.00 | 1,802.00 | 1,802.00 | 31,754 |
| 2023-06-14 | 1,850.00 | 1,850.00 | 1,832.89 | 1,840.00 | 1,840.00 | 102,825 |
| 2023-06-13 | 1,842.00 | 1,856.00 | 1,834.00 | 1,844.00 | 1,844.00 | 61,690 |
| 2023-06-12 | 1,806.00 | 1,837.60 | 1,801.44 | 1,824.00 | 1,824.00 | 36,554 |
| 2023-06-09 | 1,820.00 | 1,824.00 | 1,793.33 | 1,824.00 | 1,824.00 | 40,411 |
| 2023-06-08 | 1,810.00 | 1,825.20 | 1,796.00 | 1,804.00 | 1,804.00 | 52,507 |
| 2023-06-07 | 1,802.00 | 1,848.00 | 1,802.00 | 1,810.00 | 1,810.00 | 65,792 |
| 2023-06-06 | 1,824.00 | 1,825.04 | 1,804.20 | 1,820.00 | 1,820.00 | 31,270 |
| 2023-06-05 | 1,804.00 | 1,830.00 | 1,802.00 | 1,820.00 | 1,820.00 | 92,781 |
| 2023-06-02 | 1,804.00 | 1,816.00 | 1,791.00 | 1,794.00 | 1,794.00 | 34,624 |
| 2023-06-01 | 1,806.00 | 1,816.00 | 1,786.00 | 1,786.00 | 1,786.00 | 24,854 |
| 2023-05-31 | 1,790.00 | 1,800.00 | 1,781.45 | 1,800.00 | 1,800.00 | 79,219 |
| 2023-05-30 | 1,786.00 | 1,800.00 | 1,774.00 | 1,790.00 | 1,790.00 | 215,050 |
| 2023-05-26 | 1,750.00 | 1,788.00 | 1,750.00 | 1,780.00 | 1,780.00 | 62,494 |
| 2023-05-25 | 1,762.00 | 1,774.00 | 1,734.32 | 1,762.00 | 1,762.00 | 22,982 |
| 2023-05-24 | 1,750.00 | 1,758.00 | 1,720.14 | 1,754.00 | 1,754.00 | 61,923 |
| 2023-05-23 | 1,774.00 | 1,776.00 | 1,732.24 | 1,768.00 | 1,768.00 | 96,198 |
| 2023-05-22 | 1,760.00 | 1,770.00 | 1,718.79 | 1,770.00 | 1,770.00 | 35,255 |
| 2023-05-19 | 1,754.00 | 1,760.00 | 1,744.51 | 1,758.00 | 1,758.00 | 65,365 |
| 2023-05-18 | 1,730.00 | 1,752.00 | 1,707.68 | 1,750.00 | 1,750.00 | 56,767 |
| 2023-05-17 | 1,726.00 | 1,733.02 | 1,721.20 | 1,726.00 | 1,726.00 | 50,205 |
| 2023-05-16 | 1,722.00 | 1,734.00 | 1,721.68 | 1,732.00 | 1,732.00 | 50,353 |
| 2023-05-15 | 1,724.00 | 1,726.00 | 1,712.74 | 1,726.00 | 1,726.00 | 64,211 |
| 2023-05-12 | 1,718.00 | 1,726.00 | 1,699.64 | 1,720.00 | 1,720.00 | 77,078 |
| 2023-05-11 | 1,718.00 | 1,730.00 | 1,687.10 | 1,718.00 | 1,718.00 | 53,558 |
| 2023-05-10 | 1,692.00 | 1,710.00 | 1,692.00 | 1,710.00 | 1,710.00 | 68,254 |
| 2023-05-09 | 1,708.00 | 1,716.00 | 1,694.59 | 1,710.00 | 1,710.00 | 36,043 |
| 2023-05-05 | 1,706.00 | 1,723.20 | 1,696.00 | 1,722.00 | 1,722.00 | 50,120 |
| 2023-05-04 | 1,696.00 | 1,710.00 | 1,696.00 | 1,700.00 | 1,700.00 | 128,128 |
| 2023-05-03 | 1,718.00 | 1,728.00 | 1,708.00 | 1,708.00 | 1,708.00 | 29,161 |
| 2023-05-02 | 1,716.00 | 1,727.41 | 1,698.00 | 1,698.00 | 1,698.00 | 64,692 |
| 2023-04-28 | 1,720.00 | 1,720.00 | 1,706.00 | 1,720.00 | 1,720.00 | 57,709 |
| 2023-04-27 | 1,706.00 | 1,714.00 | 1,706.00 | 1,708.00 | 1,708.00 | 78,394 |
| 2023-04-26 | 1,712.00 | 1,730.00 | 1,708.00 | 1,708.00 | 1,708.00 | 46,516 |
| 2023-04-25 | 1,732.00 | 1,739.96 | 1,716.00 | 1,716.00 | 1,716.00 | 30,815 |
| 2023-04-24 | 1,736.00 | 1,744.54 | 1,723.20 | 1,732.00 | 1,732.00 | 65,786 |
| 2023-04-21 | 1,714.00 | 1,750.00 | 1,714.00 | 1,736.00 | 1,736.00 | 53,211 |
| 2023-04-20 | 1,744.00 | 1,750.00 | 1,736.00 | 1,740.00 | 1,740.00 | 53,694 |
| 2023-04-19 | 1,748.00 | 1,753.57 | 1,738.00 | 1,740.00 | 1,740.00 | 40,047 |
| 2023-04-18 | 1,756.00 | 1,769.80 | 1,752.00 | 1,760.00 | 1,760.00 | 88,087 |
| 2023-04-17 | 1,750.00 | 1,758.61 | 1,738.50 | 1,754.00 | 1,754.00 | 40,569 |
| 2023-04-14 | 1,770.00 | 1,780.00 | 1,739.59 | 1,740.00 | 1,740.00 | 52,656 |
| 2023-04-13 | 1,760.00 | 1,769.20 | 1,742.00 | 1,758.00 | 1,758.00 | 34,805 |
| 2023-04-12 | 1,728.00 | 1,757.50 | 1,728.00 | 1,750.00 | 1,750.00 | 32,383 |
| 2023-04-11 | 1,746.00 | 1,749.92 | 1,724.30 | 1,734.00 | 1,734.00 | 52,612 |
| 2023-04-06 | 1,730.00 | 1,741.80 | 1,720.00 | 1,722.00 | 1,722.00 | 89,839 |
| 2023-04-05 | 1,752.00 | 1,756.00 | 1,730.00 | 1,730.00 | 1,730.00 | 139,466 |
| 2023-04-04 | 1,768.00 | 1,768.00 | 1,746.00 | 1,752.00 | 1,752.00 | 117,899 |
| 2023-04-03 | 1,754.00 | 1,796.00 | 1,746.12 | 1,758.00 | 1,758.00 | 184,294 |
| 2023-03-31 | 1,788.00 | 1,788.00 | 1,752.40 | 1,754.00 | 1,754.00 | 60,674 |
| 2023-03-30 | 1,768.00 | 1,776.00 | 1,747.12 | 1,766.00 | 1,766.00 | 124,135 |
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.