Harmony Energy Income Trust (HEIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Harmony Energy Income Trust

Date Open High Low Close* Volume
17/06/2025 92.10p 92.10p 92.10p 92.10p 0
16/06/2025 92.10p 92.60p 91.65p 92.10p 96993
13/06/2025 92.10p 92.10p 91.60p 92.00p 1032671
12/06/2025 92.10p 92.35p 91.60p 92.10p 26617
11/06/2025 92.10p 92.60p 91.60p 92.00p 110756
10/06/2025 92.00p 92.10p 91.80p 92.10p 90948
09/06/2025 92.00p 92.30p 91.80p 92.00p 705629
06/06/2025 92.00p 92.00p 91.80p 92.00p 3332
05/06/2025 92.00p 92.00p 91.80p 92.00p 7181
04/06/2025 92.00p 92.40p 91.60p 91.80p 50851
03/06/2025 92.00p 92.00p 91.80p 92.00p 51511
02/06/2025 92.00p 92.40p 91.60p 92.00p 27541
30/05/2025 92.00p 92.39p 91.70p 92.00p 75014
29/05/2025 92.00p 92.40p 91.70p 92.00p 37221
28/05/2025 92.00p 92.00p 91.64p 91.80p 790841
27/05/2025 92.30p 92.83p 91.60p 91.60p 40852
23/05/2025 91.80p 92.93p 91.60p 92.30p 335554
22/05/2025 91.60p 93.80p 91.40p 91.80p 573367
21/05/2025 91.60p 92.06p 91.40p 91.70p 348463
20/05/2025 96.30p 98.00p 96.00p 97.20p 146443
19/05/2025 96.30p 97.00p 95.60p 97.00p 200890
16/05/2025 96.10p 96.60p 95.65p 96.10p 230419
15/05/2025 96.10p 96.10p 95.60p 96.10p 60979
14/05/2025 96.10p 96.60p 95.60p 96.10p 3338809
13/05/2025 96.30p 96.44p 95.60p 96.10p 2339332
12/05/2025 96.50p 97.00p 96.00p 96.50p 458264
09/05/2025 96.50p 96.50p 96.00p 96.20p 264581
08/05/2025 96.50p 97.00p 96.00p 96.50p 1962132
07/05/2025 96.40p 97.00p 96.01p 96.50p 73969
06/05/2025 96.40p 97.00p 96.00p 96.50p 115359
02/05/2025 96.00p 96.01p 96.00p 96.00p 47740
01/05/2025 96.00p 96.20p 95.80p 96.00p 80569
30/04/2025 96.00p 96.20p 96.00p 96.00p 18545
29/04/2025 96.00p 96.00p 96.00p 96.00p 497189
28/04/2025 96.00p 96.01p 96.00p 96.00p 153796
25/04/2025 96.00p 96.20p 96.00p 96.00p 124349
24/04/2025 95.30p 96.20p 95.16p 96.00p 2512158
23/04/2025 95.30p 96.11p 94.80p 95.30p 854445
22/04/2025 96.00p 96.20p 94.00p 95.20p 6368626
17/04/2025 94.30p 96.20p 94.30p 96.00p 7380219
16/04/2025 86.90p 87.80p 86.90p 87.40p 511549
15/04/2025 86.90p 91.20p 86.90p 87.40p 601116
14/04/2025 87.00p 87.62p 87.00p 87.40p 719666
11/04/2025 87.00p 87.80p 87.00p 87.40p 296403
10/04/2025 87.00p 88.00p 87.00p 87.50p 355843
09/04/2025 87.00p 88.60p 87.00p 87.00p 1557136
08/04/2025 87.40p 88.04p 87.00p 87.80p 792773
07/04/2025 88.20p 88.60p 87.00p 87.80p 1368216
04/04/2025 88.20p 88.60p 88.00p 88.20p 1910160
03/04/2025 88.20p 88.59p 88.16p 88.20p 3176907
02/04/2025 88.30p 88.59p 88.00p 88.30p 958935
01/04/2025 88.20p 88.30p 88.20p 88.30p 1025643
31/03/2025 88.20p 88.40p 88.20p 88.20p 1090496
28/03/2025 88.20p 88.40p 88.20p 88.20p 4344273
27/03/2025 88.20p 88.40p 88.00p 88.20p 1952916
26/03/2025 88.50p 88.50p 87.90p 88.20p 6249070
25/03/2025 88.30p 89.00p 87.20p 88.00p 47418224
24/03/2025 79.00p 79.40p 78.60p 79.20p 2356252
21/03/2025 79.00p 79.44p 78.60p 79.00p 1128399
20/03/2025 78.90p 79.40p 78.40p 78.60p 2518707
19/03/2025 78.60p 79.00p 78.20p 78.70p 1202045
18/03/2025 78.40p 80.00p 78.00p 78.20p 1621369
17/03/2025 79.50p 81.00p 78.00p 78.00p 14785130
14/03/2025 65.10p 65.40p 64.80p 65.20p 224211
13/03/2025 64.90p 65.40p 64.83p 65.10p 203872
12/03/2025 65.20p 65.60p 64.83p 65.10p 361896
11/03/2025 62.90p 65.70p 62.20p 65.00p 838921
10/03/2025 63.60p 63.60p 63.02p 63.10p 442959
07/03/2025 64.70p 64.70p 63.24p 64.20p 607591
06/03/2025 64.70p 64.80p 63.40p 64.40p 287238
05/03/2025 65.10p 65.10p 64.60p 64.60p 510679
04/03/2025 65.30p 65.40p 65.00p 65.00p 317177
03/03/2025 65.30p 65.60p 65.20p 65.30p 321012
28/02/2025 65.20p 65.80p 65.15p 65.30p 84314
27/02/2025 65.70p 65.80p 65.00p 65.80p 224562
26/02/2025 63.70p 67.39p 63.70p 65.80p 519197
25/02/2025 63.00p 64.00p 63.00p 63.70p 740379
24/02/2025 63.10p 63.16p 62.60p 63.00p 276943
21/02/2025 63.10p 63.16p 63.00p 63.10p 154530
20/02/2025 63.50p 64.20p 63.00p 63.10p 177287
19/02/2025 63.70p 63.80p 62.20p 63.60p 259614
18/02/2025 63.70p 63.77p 63.60p 63.70p 68337
17/02/2025 63.70p 63.80p 63.60p 63.80p 641723
14/02/2025 63.70p 63.77p 63.60p 63.70p 274223
13/02/2025 63.70p 63.77p 63.60p 63.70p 215798
12/02/2025 63.70p 63.77p 63.60p 63.60p 186545
11/02/2025 64.00p 64.00p 63.60p 63.70p 565219
10/02/2025 63.90p 64.40p 63.56p 64.00p 220157
07/02/2025 63.60p 65.60p 63.40p 63.90p 164293
06/02/2025 63.80p 64.00p 63.20p 63.60p 221754
05/02/2025 61.10p 64.00p 61.10p 63.60p 476175
04/02/2025 60.50p 61.00p 60.40p 60.90p 164160
03/02/2025 60.60p 61.00p 60.00p 60.60p 817410
31/01/2025 61.10p 61.20p 61.00p 61.00p 289596
30/01/2025 61.20p 64.00p 61.00p 61.10p 232293
29/01/2025 62.30p 62.40p 61.00p 61.00p 286326
28/01/2025 62.30p 62.30p 61.00p 62.30p 76522
27/01/2025 62.50p 62.67p 61.00p 62.30p 150164
24/01/2025 62.50p 63.00p 62.00p 62.00p 142388
23/01/2025 63.10p 63.20p 62.00p 62.60p 175458
22/01/2025 63.10p 63.18p 61.60p 63.10p 190637
21/01/2025 63.10p 63.10p 63.00p 63.10p 222857
20/01/2025 63.00p 63.20p 62.80p 63.10p 121244
17/01/2025 63.10p 63.20p 61.80p 62.60p 865263
16/01/2025 63.10p 63.10p 61.80p 63.10p 36790
15/01/2025 63.20p 63.20p 63.00p 63.10p 121464
14/01/2025 63.20p 63.20p 63.00p 63.20p 274056
13/01/2025 63.40p 63.40p 63.00p 63.20p 182782
10/01/2025 64.10p 64.10p 63.17p 63.40p 402554
09/01/2025 64.20p 64.40p 64.00p 64.20p 482633
08/01/2025 64.20p 64.40p 64.00p 64.20p 53885
07/01/2025 65.10p 66.40p 63.00p 64.20p 1110805
06/01/2025 65.10p 65.20p 64.50p 65.10p 978035
03/01/2025 65.10p 65.20p 64.50p 65.10p 277148
02/01/2025 65.10p 65.20p 65.00p 65.20p 155750
31/12/2024 65.10p 65.10p 65.00p 65.10p 21205
30/12/2024 65.10p 65.20p 64.80p 64.80p 128555
27/12/2024 65.10p 65.20p 65.00p 65.20p 87350
24/12/2024 65.10p 65.20p 65.00p 65.10p 68245
23/12/2024 65.20p 65.20p 65.00p 65.20p 433727
20/12/2024 65.30p 65.40p 61.00p 65.20p 580475
19/12/2024 61.40p 67.00p 60.60p 65.40p 4355236
18/12/2024 62.10p 62.20p 60.50p 61.00p 221491
17/12/2024 62.30p 62.56p 60.00p 61.00p 704926
16/12/2024 62.10p 62.56p 60.80p 62.30p 509464
13/12/2024 62.50p 62.59p 61.60p 62.10p 224775
12/12/2024 61.80p 62.80p 61.60p 62.60p 769008
11/12/2024 60.30p 63.60p 59.60p 61.80p 1056445
10/12/2024 60.30p 60.40p 59.00p 60.30p 128919
09/12/2024 60.30p 61.33p 59.68p 60.30p 325583
06/12/2024 59.90p 60.70p 58.82p 60.70p 344403
05/12/2024 58.10p 60.00p 58.10p 59.90p 357330
04/12/2024 58.10p 58.50p 58.00p 58.10p 249465
03/12/2024 59.50p 60.00p 58.00p 58.10p 504820
02/12/2024 54.60p 61.00p 54.40p 59.20p 885887
29/11/2024 52.20p 55.00p 51.80p 55.00p 557026
28/11/2024 51.70p 51.79p 51.60p 51.70p 35795
27/11/2024 51.70p 51.77p 51.61p 51.70p 25212
26/11/2024 51.70p 51.79p 51.60p 51.70p 139974
25/11/2024 51.70p 51.80p 51.60p 51.60p 158228
22/11/2024 51.70p 51.79p 51.60p 51.70p 73214
21/11/2024 51.70p 51.75p 51.61p 51.70p 65837
20/11/2024 51.70p 51.80p 51.60p 51.60p 529249
19/11/2024 51.70p 51.79p 51.40p 51.60p 1498342
18/11/2024 51.70p 51.80p 51.60p 51.70p 260194
15/11/2024 51.70p 51.80p 51.60p 51.70p 385092
14/11/2024 51.70p 51.80p 51.60p 51.60p 513649
13/11/2024 51.70p 51.70p 51.62p 51.70p 53973
12/11/2024 51.60p 51.80p 51.50p 51.60p 388972
11/11/2024 51.60p 51.74p 51.40p 51.60p 834802
08/11/2024 51.60p 51.75p 51.40p 51.60p 243885
07/11/2024 51.60p 51.80p 51.40p 51.60p 183592
06/11/2024 51.70p 51.83p 51.40p 51.60p 194596
05/11/2024 51.80p 51.85p 50.60p 51.00p 492785
04/11/2024 51.80p 52.00p 51.40p 51.80p 1716668
01/11/2024 51.80p 52.00p 49.80p 51.80p 27564
31/10/2024 52.30p 52.59p 49.80p 49.80p 53165
30/10/2024 52.20p 53.00p 51.48p 52.30p 6895
29/10/2024 52.40p 52.40p 51.40p 52.20p 224137
28/10/2024 51.80p 53.00p 51.77p 52.40p 917971
25/10/2024 51.80p 53.00p 51.65p 53.00p 236782
24/10/2024 51.50p 54.00p 51.00p 51.50p 416110
23/10/2024 51.50p 52.00p 51.05p 51.50p 115593
22/10/2024 51.30p 52.00p 50.77p 51.50p 233984
21/10/2024 50.60p 52.00p 50.47p 51.80p 282730
18/10/2024 49.55p 51.00p 49.10p 50.60p 2908926
17/10/2024 49.45p 49.65p 49.00p 49.25p 46916
16/10/2024 49.80p 49.90p 48.00p 49.45p 129462
15/10/2024 50.30p 51.00p 49.60p 50.30p 11415
14/10/2024 49.80p 51.00p 49.60p 50.30p 108866
11/10/2024 49.80p 49.90p 49.20p 49.80p 428813
10/10/2024 49.90p 49.95p 49.60p 49.80p 44965
09/10/2024 50.10p 50.20p 49.00p 49.90p 73569
08/10/2024 50.50p 50.50p 49.00p 50.50p 50072
07/10/2024 50.50p 50.72p 50.00p 50.50p 113822
04/10/2024 50.60p 51.01p 49.80p 50.50p 142504
03/10/2024 50.30p 51.40p 49.80p 50.60p 26964
02/10/2024 49.50p 49.90p 49.50p 49.80p 142390
01/10/2024 51.40p 52.00p 49.00p 49.50p 179802
30/09/2024 52.30p 53.40p 51.00p 51.40p 152880
27/09/2024 52.50p 52.60p 51.65p 52.20p 148951
26/09/2024 52.80p 52.80p 51.60p 52.40p 69176
25/09/2024 52.80p 52.80p 52.00p 52.70p 39932
24/09/2024 52.80p 52.80p 52.40p 52.70p 76332
23/09/2024 52.80p 52.80p 52.40p 52.70p 91154
20/09/2024 52.60p 52.80p 52.20p 52.60p 691526
19/09/2024 52.50p 52.80p 52.50p 52.50p 21243
18/09/2024 51.30p 52.60p 51.30p 52.20p 86656
17/09/2024 51.00p 52.00p 50.80p 51.30p 273111
16/09/2024 50.00p 51.40p 50.00p 51.40p 114954
13/09/2024 48.60p 51.00p 48.40p 50.00p 77552
12/09/2024 48.50p 48.90p 48.28p 48.60p 229159
11/09/2024 49.70p 50.00p 48.00p 48.50p 27841
10/09/2024 51.50p 52.00p 49.70p 49.70p 79358
09/09/2024 51.50p 51.71p 51.00p 51.50p 31819
06/09/2024 51.50p 51.71p 51.00p 51.50p 97285
05/09/2024 51.50p 52.00p 51.00p 51.50p 32513
04/09/2024 51.60p 51.91p 51.00p 51.80p 170042
03/09/2024 51.20p 51.60p 51.10p 51.40p 379136
02/09/2024 52.60p 52.80p 51.00p 52.40p 259889

*Close Price adjusted for both dividends and splits