Shares Magazine
1,860.00p-26.00 (-1.38%)16 Apr 2025, 16:35
Herald Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 16, 2025 | 1858.00p | 1878.00p | 1832.00p | 1860.00p | 54,599 |
| Apr 15, 2025 | 1858.00p | 1894.00p | 1850.00p | 1886.00p | 29,246 |
| Apr 14, 2025 | 1806.00p | 1860.00p | 1806.00p | 1848.00p | 68,026 |
| Apr 11, 2025 | 1826.00p | 1829.23p | 1790.00p | 1806.00p | 34,493 |
| Apr 10, 2025 | 1832.00p | 1885.60p | 1810.00p | 1818.00p | 146,397 |
| Apr 9, 2025 | 1770.00p | 1793.36p | 1711.32p | 1738.00p | 60,883 |
| Apr 8, 2025 | 1744.00p | 1849.59p | 1744.00p | 1798.00p | 173,238 |
| Apr 7, 2025 | 1740.00p | 1802.00p | 1682.00p | 1738.00p | 82,589 |
| Apr 4, 2025 | 1886.00p | 1894.00p | 1778.00p | 1788.00p | 121,128 |
| Apr 3, 2025 | 1940.00p | 1961.26p | 1871.20p | 1886.00p | 72,440 |
| Apr 2, 2025 | 1976.00p | 1992.00p | 1954.00p | 1990.00p | 44,562 |
| Apr 1, 2025 | 1952.00p | 1990.00p | 1951.84p | 1978.00p | 84,295 |
| Mar 31, 2025 | 1952.00p | 1984.20p | 1941.80p | 1952.00p | 132,581 |
| Mar 28, 2025 | 2015.00p | 2030.00p | 2000.00p | 2005.00p | 52,822 |
| Mar 27, 2025 | 2060.00p | 2105.00p | 2035.00p | 2035.00p | 57,155 |
| Mar 26, 2025 | 2105.00p | 2105.00p | 2060.00p | 2060.00p | 107,135 |
| Mar 25, 2025 | 2095.00p | 2115.06p | 2080.00p | 2080.00p | 48,231 |
| Mar 24, 2025 | 2075.00p | 2110.00p | 2070.00p | 2090.00p | 55,756 |
| Mar 21, 2025 | 2070.00p | 2095.00p | 2060.00p | 2060.00p | 140,107 |
| Mar 20, 2025 | 2060.00p | 2104.25p | 2060.00p | 2090.00p | 93,702 |
| Mar 19, 2025 | 2075.00p | 2115.00p | 2065.00p | 2090.00p | 128,713 |
| Mar 18, 2025 | 2095.00p | 2120.00p | 2084.50p | 2085.00p | 79,900 |
| Mar 17, 2025 | 2095.00p | 2105.00p | 2068.00p | 2090.00p | 38,217 |
| Mar 14, 2025 | 2070.00p | 2100.00p | 2055.00p | 2095.00p | 23,409 |
| Mar 13, 2025 | 2060.00p | 2077.27p | 2045.00p | 2065.00p | 46,197 |
| Mar 12, 2025 | 2050.00p | 2080.00p | 2045.00p | 2080.00p | 58,088 |
| Mar 11, 2025 | 2055.00p | 2075.00p | 2035.00p | 2045.00p | 96,674 |
| Mar 10, 2025 | 2080.00p | 2105.00p | 2060.00p | 2070.00p | 75,183 |
| Mar 7, 2025 | 2100.00p | 2115.00p | 2089.51p | 2105.00p | 46,463 |
| Mar 6, 2025 | 2120.00p | 2138.00p | 2110.00p | 2125.00p | 47,832 |
| Mar 5, 2025 | 2100.00p | 2147.50p | 2100.00p | 2115.00p | 89,488 |
| Mar 4, 2025 | 2185.00p | 2185.00p | 2100.00p | 2100.00p | 119,756 |
| Mar 3, 2025 | 2210.00p | 2225.00p | 2195.00p | 2195.00p | 46,977 |
| Feb 28, 2025 | 2230.00p | 2230.00p | 2200.00p | 2210.00p | 157,150 |
| Feb 27, 2025 | 2245.00p | 2265.36p | 2240.00p | 2240.00p | 31,910 |
| Feb 26, 2025 | 2255.00p | 2270.00p | 2240.00p | 2270.00p | 55,549 |
| Feb 25, 2025 | 2265.00p | 2285.00p | 2242.49p | 2250.00p | 92,354 |
| Feb 24, 2025 | 2310.00p | 2320.00p | 2270.00p | 2270.00p | 101,452 |
| Feb 21, 2025 | 2325.00p | 2330.53p | 2310.00p | 2310.00p | 70,791 |
| Feb 20, 2025 | 2320.00p | 2336.42p | 2315.19p | 2335.00p | 36,453 |
| Feb 19, 2025 | 2320.00p | 2340.00p | 2314.98p | 2330.00p | 45,842 |
| Feb 18, 2025 | 2325.00p | 2340.00p | 2315.40p | 2340.00p | 22,236 |
| Feb 17, 2025 | 2310.00p | 2345.00p | 2310.00p | 2315.00p | 25,909 |
| Feb 14, 2025 | 2320.00p | 2350.00p | 2315.00p | 2315.00p | 33,490 |
| Feb 13, 2025 | 2330.00p | 2345.00p | 2325.00p | 2340.00p | 61,481 |
| Feb 12, 2025 | 2370.00p | 2370.00p | 2330.00p | 2330.00p | 60,911 |
| Feb 11, 2025 | 2360.00p | 2375.00p | 2355.00p | 2360.00p | 46,179 |
| Feb 10, 2025 | 2349.02p | 2380.00p | 2340.00p | 2365.00p | 42,808 |
| Feb 7, 2025 | 2335.00p | 2360.87p | 2335.00p | 2340.00p | 30,697 |
| Feb 6, 2025 | 2340.00p | 2361.79p | 2332.00p | 2350.00p | 74,790 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Instruments PLC | 1,754.00 | 7.74 |
| Mitie Group PLC | 131.00 | 7.38 |
| Endeavour Mining PLC | 2,184.00 | 6.43 |
| Goodwin PLC | 7,100.00 | 5.97 |
| Hochschild Mining PLC | 320.80 | 5.67 |
| Itv PLC | 76.55 | 4.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bunzl PLC | 2,290.00 | -25.60 |
| Molten Ventures PLC | 253.80 | -6.55 |
| Oxford Nanopore Technologies PLC | 117.60 | -5.84 |
| Ocado Group PLC | 299.00 | -4.84 |
| Genus PLC | 1,642.00 | -4.42 |
| Bridgepoint Group PLC | 255.20 | -4.35 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.