Herald Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 1,758.00 | 1,768.00 | 1,742.20 | 1,750.00 | 1,750.00 | 166,952 |
| 2023-03-28 | 1,778.00 | 1,786.00 | 1,736.00 | 1,736.00 | 1,736.00 | 59,563 |
| 2023-03-27 | 1,798.00 | 1,800.57 | 1,768.00 | 1,768.00 | 1,768.00 | 66,517 |
| 2023-03-24 | 1,738.00 | 1,782.00 | 1,738.00 | 1,782.00 | 1,782.00 | 157,021 |
| 2023-03-23 | 1,772.00 | 1,780.00 | 1,760.00 | 1,780.00 | 1,780.00 | 96,090 |
| 2023-03-22 | 1,760.00 | 1,774.56 | 1,746.18 | 1,760.00 | 1,760.00 | 54,764 |
| 2023-03-21 | 1,798.00 | 1,798.00 | 1,746.90 | 1,766.00 | 1,766.00 | 61,918 |
| 2023-03-20 | 1,740.00 | 1,772.00 | 1,726.00 | 1,746.00 | 1,746.00 | 71,152 |
| 2023-03-17 | 1,762.00 | 1,796.00 | 1,728.00 | 1,786.00 | 1,786.00 | 309,842 |
| 2023-03-16 | 1,770.00 | 1,772.00 | 1,722.00 | 1,736.00 | 1,736.00 | 77,390 |
| 2023-03-15 | 1,774.00 | 1,804.00 | 1,721.20 | 1,740.00 | 1,740.00 | 117,295 |
| 2023-03-14 | 1,726.00 | 1,790.00 | 1,714.12 | 1,776.00 | 1,776.00 | 133,986 |
| 2023-03-13 | 1,802.00 | 1,808.72 | 1,726.04 | 1,738.00 | 1,738.00 | 100,016 |
| 2023-03-10 | 1,820.00 | 1,820.00 | 1,787.80 | 1,794.00 | 1,794.00 | 88,177 |
| 2023-03-09 | 1,874.00 | 1,890.00 | 1,847.12 | 1,868.00 | 1,868.00 | 138,264 |
| 2023-03-08 | 1,884.00 | 1,900.00 | 1,830.36 | 1,882.00 | 1,882.00 | 97,435 |
| 2023-03-07 | 1,920.00 | 1,920.00 | 1,886.00 | 1,892.00 | 1,892.00 | 47,607 |
| 2023-03-06 | 1,914.00 | 1,924.00 | 1,882.24 | 1,906.00 | 1,906.00 | 54,633 |
| 2023-03-03 | 1,908.00 | 1,938.00 | 1,896.00 | 1,902.00 | 1,902.00 | 135,836 |
| 2023-03-02 | 1,924.00 | 1,940.00 | 1,910.80 | 1,916.00 | 1,916.00 | 89,870 |
| 2023-03-01 | 1,946.00 | 1,946.00 | 1,921.00 | 1,924.00 | 1,924.00 | 67,135 |
| 2023-02-28 | 1,928.00 | 1,932.00 | 1,914.02 | 1,932.00 | 1,932.00 | 51,591 |
| 2023-02-27 | 1,902.00 | 1,922.40 | 1,902.00 | 1,918.00 | 1,918.00 | 426,875 |
| 2023-02-24 | 1,950.00 | 1,950.00 | 1,902.00 | 1,902.00 | 1,902.00 | 41,735 |
| 2023-02-23 | 1,922.00 | 1,946.00 | 1,913.50 | 1,930.00 | 1,930.00 | 409,749 |
| 2023-02-22 | 1,940.00 | 1,940.00 | 1,908.00 | 1,916.00 | 1,916.00 | 213,855 |
| 2023-02-21 | 1,940.00 | 1,946.00 | 1,926.00 | 1,946.00 | 1,946.00 | 277,980 |
| 2023-02-20 | 1,940.00 | 1,958.00 | 1,912.00 | 1,942.00 | 1,942.00 | 157,523 |
| 2023-02-17 | 1,936.00 | 1,936.00 | 1,897.07 | 1,898.00 | 1,898.00 | 40,367 |
| 2023-02-16 | 1,940.00 | 1,940.00 | 1,913.50 | 1,936.00 | 1,936.00 | 980,241 |
| 2023-02-15 | 1,890.00 | 1,910.00 | 1,890.00 | 1,906.00 | 1,906.00 | 329,701 |
| 2023-02-14 | 1,930.00 | 1,930.00 | 1,890.00 | 1,896.00 | 1,896.00 | 252,890 |
| 2023-02-13 | 1,914.00 | 1,928.00 | 1,898.48 | 1,914.00 | 1,914.00 | 184,378 |
| 2023-02-10 | 1,926.00 | 1,934.00 | 1,907.52 | 1,910.00 | 1,910.00 | 181,622 |
| 2023-02-09 | 1,948.00 | 1,956.00 | 1,931.88 | 1,936.00 | 1,936.00 | 87,729 |
| 2023-02-08 | 1,926.00 | 1,954.00 | 1,922.64 | 1,932.00 | 1,932.00 | 96,387 |
| 2023-02-07 | 1,944.00 | 1,950.00 | 1,924.00 | 1,926.00 | 1,926.00 | 30,569 |
| 2023-02-06 | 1,918.00 | 1,950.00 | 1,911.50 | 1,950.00 | 1,950.00 | 36,761 |
| 2023-02-03 | 1,930.00 | 1,952.00 | 1,892.18 | 1,946.00 | 1,946.00 | 564,266 |
| 2023-02-02 | 1,900.00 | 1,932.00 | 1,888.00 | 1,930.00 | 1,930.00 | 563,442 |
| 2023-02-01 | 1,892.00 | 1,893.00 | 1,873.68 | 1,874.00 | 1,874.00 | 94,165 |
| 2023-01-31 | 1,890.00 | 1,916.00 | 1,870.00 | 1,878.00 | 1,878.00 | 53,147 |
| 2023-01-30 | 1,918.00 | 1,936.63 | 1,890.00 | 1,900.00 | 1,900.00 | 29,642 |
| 2023-01-27 | 1,902.00 | 1,938.00 | 1,889.00 | 1,928.00 | 1,928.00 | 54,480 |
| 2023-01-26 | 1,862.00 | 1,922.00 | 1,852.00 | 1,916.00 | 1,916.00 | 78,535 |
| 2023-01-25 | 1,858.00 | 1,874.00 | 1,847.02 | 1,868.00 | 1,868.00 | 30,714 |
| 2023-01-24 | 1,840.00 | 1,862.00 | 1,817.76 | 1,862.00 | 1,862.00 | 59,200 |
| 2023-01-23 | 1,830.00 | 1,848.00 | 1,814.20 | 1,840.00 | 1,840.00 | 41,110 |
| 2023-01-20 | 1,830.00 | 1,842.00 | 1,820.00 | 1,828.00 | 1,828.00 | 36,593 |
| 2023-01-19 | 1,834.00 | 1,844.80 | 1,822.00 | 1,824.00 | 1,824.00 | 39,958 |
| 2023-01-18 | 1,854.00 | 1,861.19 | 1,840.00 | 1,844.00 | 1,844.00 | 118,751 |
| 2023-01-17 | 1,840.00 | 1,868.00 | 1,837.70 | 1,852.00 | 1,852.00 | 132,222 |
| 2023-01-16 | 1,856.00 | 1,858.00 | 1,840.00 | 1,858.00 | 1,858.00 | 67,189 |
| 2023-01-13 | 1,834.00 | 1,856.00 | 1,822.16 | 1,852.00 | 1,852.00 | 25,534 |
| 2023-01-12 | 1,814.00 | 1,830.00 | 1,801.09 | 1,830.00 | 1,830.00 | 47,863 |
| 2023-01-11 | 1,804.00 | 1,824.00 | 1,804.00 | 1,824.00 | 1,824.00 | 94,122 |
| 2023-01-10 | 1,814.00 | 1,816.80 | 1,792.00 | 1,792.00 | 1,792.00 | 32,425 |
| 2023-01-09 | 1,830.00 | 1,832.00 | 1,788.40 | 1,810.00 | 1,810.00 | 46,333 |
| 2023-01-06 | 1,808.00 | 1,818.00 | 1,797.20 | 1,818.00 | 1,818.00 | 22,392 |
| 2023-01-05 | 1,800.00 | 1,816.00 | 1,790.00 | 1,800.00 | 1,800.00 | 58,800 |
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.