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
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
30/08/2024 52.60p 52.80p 52.40p 52.60p 104904
29/08/2024 52.60p 52.80p 52.40p 52.80p 248518
28/08/2024 52.60p 52.78p 52.46p 52.60p 88155
27/08/2024 52.60p 52.98p 52.46p 52.60p 1007376
23/08/2024 47.50p 53.20p 47.20p 52.20p 435488
22/08/2024 48.50p 49.00p 48.00p 48.50p 180209
21/08/2024 48.00p 48.95p 48.00p 48.50p 82797
20/08/2024 50.50p 51.00p 47.00p 47.00p 221097
19/08/2024 51.00p 51.00p 50.00p 51.00p 1036
16/08/2024 51.00p 51.00p 50.35p 51.00p 35556
15/08/2024 51.00p 52.00p 50.00p 51.00p 34780
14/08/2024 51.00p 51.00p 50.00p 51.00p 35035
13/08/2024 51.00p 51.00p 48.99p 51.00p 56446
12/08/2024 51.00p 51.00p 50.10p 51.00p 214
09/08/2024 51.00p 51.00p 50.00p 51.00p 20268
08/08/2024 51.00p 52.00p 49.00p 51.00p 29836
07/08/2024 50.50p 51.00p 49.00p 51.00p 189607
06/08/2024 50.50p 51.00p 49.00p 49.00p 62577
05/08/2024 52.50p 53.00p 50.00p 50.50p 101082
02/08/2024 52.60p 52.99p 52.21p 52.50p 115202
01/08/2024 52.60p 52.83p 52.20p 52.20p 111893
31/07/2024 52.60p 52.90p 52.21p 52.60p 32672
30/07/2024 52.60p 53.00p 52.20p 52.60p 43483
29/07/2024 52.60p 52.60p 52.20p 52.60p 285305
26/07/2024 52.50p 52.73p 52.00p 52.60p 7789
25/07/2024 52.50p 52.50p 52.00p 52.50p 343063
24/07/2024 53.30p 53.60p 52.00p 52.00p 42223
23/07/2024 53.80p 54.00p 52.60p 53.30p 129123
22/07/2024 53.80p 54.00p 53.00p 53.80p 69858
19/07/2024 53.80p 54.00p 53.60p 53.80p 45523
18/07/2024 53.80p 54.00p 53.60p 53.80p 39628
17/07/2024 53.80p 54.00p 53.00p 53.40p 313268
16/07/2024 54.00p 54.14p 53.60p 53.80p 105876
15/07/2024 54.20p 55.00p 53.40p 54.00p 141789
12/07/2024 54.20p 54.72p 53.69p 54.20p 53968
11/07/2024 53.70p 55.00p 53.10p 54.20p 142092
10/07/2024 53.60p 54.80p 52.87p 53.70p 52826
09/07/2024 52.00p 53.60p 51.73p 53.20p 203939
08/07/2024 51.20p 52.40p 51.06p 52.00p 110724
05/07/2024 52.20p 53.00p 51.00p 51.20p 104686
04/07/2024 54.20p 54.74p 51.22p 52.10p 530995
03/07/2024 54.20p 55.00p 53.40p 54.20p 221943
02/07/2024 54.10p 54.74p 53.42p 54.20p 22012
01/07/2024 54.10p 54.71p 53.20p 54.10p 1298191
28/06/2024 54.00p 55.00p 53.20p 54.00p 1351427
27/06/2024 53.00p 55.00p 52.00p 53.50p 312848
26/06/2024 54.20p 54.40p 54.04p 54.20p 69575
25/06/2024 53.90p 54.40p 53.40p 54.20p 454237
24/06/2024 54.00p 55.40p 53.00p 55.40p 45366
21/06/2024 51.90p 54.40p 51.80p 53.70p 247354
20/06/2024 51.70p 52.00p 50.40p 51.90p 253968
19/06/2024 51.70p 51.93p 51.60p 51.70p 37631
18/06/2024 51.70p 51.93p 51.45p 51.70p 445543
17/06/2024 51.70p 51.99p 51.50p 51.70p 201491
14/06/2024 51.50p 52.00p 51.17p 51.80p 225266
13/06/2024 51.50p 51.79p 51.17p 51.50p 246127
12/06/2024 51.50p 51.79p 51.10p 51.50p 95824
11/06/2024 51.50p 51.79p 51.00p 51.50p 140326
10/06/2024 51.70p 51.89p 51.00p 51.50p 118923
07/06/2024 51.50p 52.00p 51.00p 51.70p 192652
06/06/2024 51.00p 52.00p 50.72p 51.50p 631088
05/06/2024 50.50p 52.00p 49.70p 51.00p 152395
04/06/2024 49.10p 51.00p 48.74p 50.50p 209720
03/06/2024 48.40p 49.70p 48.13p 49.00p 216595
31/05/2024 48.40p 48.79p 48.00p 48.40p 925024
30/05/2024 48.75p 50.00p 47.50p 48.40p 839847
29/05/2024 50.20p 51.00p 47.51p 47.75p 200153
28/05/2024 50.45p 51.00p 49.40p 50.20p 71233
24/05/2024 50.60p 50.77p 50.00p 50.45p 93677
23/05/2024 50.50p 50.90p 50.00p 50.60p 2485185
22/05/2024 50.50p 51.00p 50.00p 50.50p 369337
21/05/2024 50.15p 51.00p 50.00p 51.00p 306846
20/05/2024 50.15p 50.15p 49.90p 49.95p 250194
17/05/2024 49.50p 50.40p 49.50p 49.95p 242626
16/05/2024 48.70p 50.00p 48.60p 50.00p 687993
15/05/2024 48.30p 49.00p 48.20p 48.70p 763027
14/05/2024 48.20p 48.40p 48.00p 48.30p 113651
13/05/2024 48.50p 48.84p 48.06p 48.20p 293821
10/05/2024 48.60p 49.40p 48.26p 49.40p 245116
09/05/2024 48.50p 50.00p 48.00p 48.60p 331853
08/05/2024 48.50p 48.84p 48.08p 48.50p 96851
07/05/2024 46.80p 48.99p 46.55p 48.50p 774108
03/05/2024 46.65p 47.20p 46.10p 46.80p 193385
02/05/2024 46.65p 47.19p 46.50p 46.65p 87579
01/05/2024 46.80p 47.20p 46.50p 46.65p 235144
30/04/2024 45.75p 48.50p 45.50p 46.80p 1167612
29/04/2024 47.50p 48.00p 45.01p 45.75p 344631
26/04/2024 46.25p 48.00p 46.25p 47.40p 283431
25/04/2024 46.50p 47.50p 45.50p 46.25p 408931
24/04/2024 44.00p 48.00p 43.10p 48.00p 942502
23/04/2024 44.00p 45.00p 43.00p 44.00p 1289549
22/04/2024 44.00p 44.70p 43.00p 44.00p 275824
19/04/2024 44.70p 45.90p 43.00p 44.25p 459435
18/04/2024 41.50p 46.50p 41.50p 44.70p 2114951
17/04/2024 39.75p 42.00p 39.54p 41.20p 208118
16/04/2024 40.25p 41.10p 38.14p 39.70p 579615
15/04/2024 43.40p 45.00p 40.00p 40.25p 245840
12/04/2024 44.00p 44.80p 42.69p 43.40p 88558
11/04/2024 44.00p 45.00p 43.20p 44.00p 245435
10/04/2024 43.75p 45.90p 43.00p 44.00p 325247
09/04/2024 43.50p 45.00p 42.25p 43.75p 393611
08/04/2024 41.80p 45.00p 41.80p 43.50p 214266
05/04/2024 44.15p 44.15p 41.15p 42.00p 358736
04/04/2024 41.90p 44.80p 41.38p 44.15p 1678238
03/04/2024 40.25p 42.60p 39.72p 41.90p 2043609
02/04/2024 40.00p 41.00p 39.50p 40.25p 238542
28/03/2024 39.65p 40.00p 39.50p 39.65p 225030
27/03/2024 40.00p 40.00p 39.50p 39.65p 736736
26/03/2024 40.50p 42.00p 39.51p 40.00p 906188
25/03/2024 40.50p 41.48p 39.50p 40.50p 187663
22/03/2024 40.75p 42.00p 39.50p 40.50p 626520
21/03/2024 42.50p 43.00p 39.50p 41.00p 502033
20/03/2024 43.25p 43.25p 41.50p 41.50p 193709
19/03/2024 43.25p 44.00p 39.00p 41.50p 305001
18/03/2024 43.00p 44.00p 42.50p 43.25p 483982
15/03/2024 43.30p 44.00p 42.50p 43.25p 1649719
14/03/2024 42.25p 44.00p 42.25p 43.00p 1064395
13/03/2024 38.50p 42.50p 38.50p 42.40p 2859414
12/03/2024 39.50p 40.00p 38.50p 40.00p 770881
11/03/2024 36.50p 40.00p 36.50p 39.00p 1730562
08/03/2024 35.00p 38.00p 34.36p 36.50p 1043994
07/03/2024 37.00p 37.12p 31.25p 35.00p 5714154
06/03/2024 36.75p 37.32p 36.00p 36.80p 779744
05/03/2024 37.00p 38.00p 36.00p 36.00p 844046
04/03/2024 37.75p 38.00p 36.00p 38.00p 275662
01/03/2024 39.50p 40.50p 37.75p 37.75p 604322
29/02/2024 40.75p 40.75p 38.72p 39.50p 2135036
28/02/2024 39.50p 40.50p 39.14p 40.25p 750708
27/02/2024 39.25p 40.00p 38.50p 39.00p 1299386
26/02/2024 39.50p 40.50p 38.50p 39.50p 161420
23/02/2024 39.25p 40.50p 38.12p 39.50p 1132508
22/02/2024 40.50p 42.00p 39.02p 39.80p 2088319
21/02/2024 33.25p 40.00p 33.00p 37.00p 528594
20/02/2024 33.25p 33.70p 33.00p 33.70p 14060385
19/02/2024 33.75p 34.00p 33.00p 33.00p 1691187
16/02/2024 34.00p 34.00p 33.40p 33.50p 762516
15/02/2024 33.65p 34.00p 33.40p 33.50p 996644
14/02/2024 34.75p 35.00p 33.50p 33.70p 1160596
13/02/2024 38.90p 39.00p 34.50p 35.40p 1535036
12/02/2024 39.60p 39.99p 37.00p 38.50p 272904
09/02/2024 39.60p 40.00p 39.00p 39.60p 817499

*Close Price adjusted for both dividends and splits