HERALD INV TRU GBP (LSS: HRI)
6.749 GBP  +0.003 (+0.04%)
Streaming Delayed Price  /  Updated: 10:46 AM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2014 6.695 6.754 6.695 6.746 50,758 -0.00(-0.05%)
Aug 27, 2014 6.678 6.755 6.660 6.750 6,830 +0.10(+1.56%)
Aug 26, 2014 6.626 6.664 6.590 6.646 1,135 +0.09(+1.40%)
Aug 22, 2014 6.555 6.555 6.555 0 -0.04(-0.61%)
Aug 21, 2014 6.610 6.640 6.580 6.595 5,397 -0.04(-0.53%)
Aug 20, 2014 6.598 6.630 6.540 6.630 3,008 +0.01(+0.23%)
Aug 19, 2014 6.545 6.640 6.525 6.615 18,868 +0.08(+1.22%)
Aug 18, 2014 6.468 6.535 6.449 6.535 4,262 +0.08(+1.24%)
Aug 15, 2014 6.484 6.490 6.410 6.455 168 +0.01(+0.23%)
Aug 14, 2014 6.410 6.450 6.359 6.440 6,644 +0.04(+0.55%)
Aug 13, 2014 6.365 6.405 6.336 6.405 3,295 +0.04(+0.63%)
Aug 12, 2014 6.310 6.415 6.310 6.365 9,237 +0.00(+0.00%)
Aug 11, 2014 6.353 6.428 6.353 6.365 8,996 -0.02(-0.31%)
Aug 08, 2014 6.300 6.385 6.296 6.385 3,119 +0.02(+0.39%)
Aug 07, 2014 6.375 6.410 6.360 6.360 2,140 -0.04(-0.63%)
Aug 06, 2014 6.345 6.414 6.300 6.400 15,537 +0.01(+0.16%)
Aug 05, 2014 6.370 6.420 6.322 6.390 53,450 +0.04(+0.63%)
Aug 04, 2014 6.310 6.350 6.250 6.350 237,786 +0.07(+1.11%)
Aug 01, 2014 6.471 6.471 6.240 6.280 40,230 -0.17(-2.71%)
Jul 31, 2014 6.530 6.530 6.440 6.455 22,549 -0.05(-0.73%)
Jul 30, 2014 6.555 6.555 6.490 6.502 25,207 -0.03(-0.42%)
Jul 29, 2014 6.565 6.598 6.530 6.530 5,461 -0.01(-0.15%)
Jul 28, 2014 6.582 6.590 6.540 6.540 3,211 -0.01(-0.23%)
Jul 25, 2014 6.555 6.610 6.540 6.555 1,833 -0.02(-0.30%)
Jul 24, 2014 6.590 6.607 6.570 6.575 4,179 +0.03(+0.38%)
Jul 23, 2014 6.515 6.620 6.495 6.550 50,897 +0.08(+1.24%)
Jul 22, 2014 6.490 6.491 6.445 6.470 78,041 -0.01(-0.15%)
Jul 21, 2014 6.505 6.522 6.480 6.480 23,288 -0.05(-0.78%)
Jul 18, 2014 6.536 6.541 6.510 6.531 12,989 -0.00(-0.06%)
Jul 17, 2014 6.595 6.636 6.535 6.535 45,866 -0.08(-1.28%)
Jul 16, 2014 6.710 6.710 6.600 6.620 33,497 -0.01(-0.15%)
Jul 15, 2014 6.680 6.700 6.630 6.630 40,357 -0.08(-1.24%)
Jul 14, 2014 6.695 6.713 6.670 6.713 54,204 +0.01(+0.20%)
Jul 11, 2014 6.622 6.700 6.622 6.700 4,225 +0.08(+1.21%)
Jul 10, 2014 6.645 6.690 6.585 6.620 70,332 +0.00(+0.08%)
Jul 09, 2014 6.640 6.660 6.615 6.615 55,085 -0.05(-0.78%)
Jul 08, 2014 6.760 6.780 6.640 6.667 52,416 -0.14(-2.10%)
Jul 07, 2014 6.785 6.810 6.763 6.810 21,520 +0.00(+0.00%)
Jul 04, 2014 6.780 6.810 6.766 6.810 482 +0.04(+0.59%)
Jul 03, 2014 6.670 6.819 6.642 6.770 71,368 +0.14(+2.11%)
Jul 02, 2014 6.610 6.670 6.607 6.630 32,363 +0.02(+0.30%)
Jul 01, 2014 6.550 6.659 6.500 6.610 54,749 +0.07(+1.07%)
Jun 30, 2014 6.440 6.540 6.433 6.540 67,638 +0.11(+1.71%)
Jun 27, 2014 6.447 6.470 6.430 6.430 1,912 -0.02(-0.31%)
Jun 26, 2014 6.520 6.520 6.433 6.450 39,377 +0.01(+0.16%)
Jun 25, 2014 6.510 6.510 6.439 6.440 32,113 -0.02(-0.31%)
Jun 24, 2014 6.620 6.643 6.460 6.460 122,281 -0.14(-2.12%)
Jun 23, 2014 6.620 6.686 6.600 6.600 43,392 -0.01(-0.15%)
Jun 20, 2014 6.736 6.760 6.605 6.610 652,740 -0.10(-1.49%)
Jun 19, 2014 6.650 6.780 6.650 6.710 103,325 +0.11(+1.67%)
Jun 18, 2014 6.560 6.600 6.515 6.600 105,959 +0.08(+1.23%)
Jun 17, 2014 6.585 6.600 6.500 6.520 86,775 -0.08(-1.14%)
Jun 16, 2014 6.700 6.700 6.565 6.595 97,125 -0.11(-1.57%)
Jun 13, 2014 6.825 6.825 6.700 6.700 27,648 -0.13(-1.98%)
Jun 12, 2014 6.835 6.877 6.825 6.835 132,109 +0.00(+0.07%)
Jun 11, 2014 6.825 6.872 6.820 6.830 37,492 -0.05(-0.73%)
Jun 10, 2014 6.855 6.900 6.855 6.880 175,923 -0.01(-0.15%)
Jun 06, 2014 6.838 6.890 6.805 6.890 15,042 +0.08(+1.10%)
Jun 05, 2014 6.775 6.815 6.770 6.815 22,823 +0.00(+0.00%)
Jun 04, 2014 6.820 6.840 6.770 6.815 59,002 -0.01(-0.12%)
Jun 03, 2014 6.840 6.865 6.800 6.823 48,591 -0.00(-0.03%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here