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
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
08/02/2024 39.50p 40.00p 39.00p 39.40p 5730102
07/02/2024 40.25p 40.99p 36.00p 37.50p 1837840
06/02/2024 38.90p 41.00p 38.80p 40.25p 2800759
05/02/2024 38.00p 39.80p 37.50p 39.80p 5346520
02/02/2024 43.75p 44.00p 33.16p 37.90p 5712520
01/02/2024 53.20p 57.31p 41.50p 41.95p 1567140
31/01/2024 57.10p 57.95p 54.80p 56.20p 560923
30/01/2024 58.30p 58.60p 54.00p 57.10p 668260
29/01/2024 65.80p 66.60p 52.00p 58.30p 2152788
26/01/2024 66.00p 66.80p 64.00p 64.80p 195091
25/01/2024 67.50p 67.99p 65.00p 66.00p 233317
24/01/2024 71.40p 71.40p 66.10p 67.50p 637881
23/01/2024 73.80p 74.00p 71.00p 71.40p 779264
22/01/2024 74.50p 74.80p 72.80p 73.80p 182492
19/01/2024 75.00p 75.00p 74.00p 74.50p 53694
18/01/2024 75.70p 76.40p 72.50p 74.70p 287148
17/01/2024 76.20p 76.20p 74.50p 75.70p 64383
16/01/2024 77.50p 78.00p 76.00p 76.40p 39369
15/01/2024 77.70p 78.00p 77.00p 77.50p 49847
12/01/2024 77.70p 77.75p 77.00p 77.50p 37258
11/01/2024 78.60p 79.00p 77.40p 77.70p 115788
10/01/2024 78.90p 79.20p 77.00p 78.60p 102510
09/01/2024 78.90p 79.08p 77.60p 78.60p 158100
08/01/2024 79.50p 80.00p 78.61p 79.00p 124577
05/01/2024 79.50p 80.00p 77.40p 79.00p 167721
04/01/2024 79.50p 79.50p 79.00p 79.00p 91033
03/01/2024 79.20p 80.00p 79.00p 79.00p 96198
02/01/2024 79.20p 79.40p 79.00p 79.20p 293636
29/12/2023 79.30p 79.53p 79.16p 79.20p 77172
28/12/2023 79.30p 79.60p 79.00p 79.30p 163527
27/12/2023 79.30p 79.60p 79.24p 79.60p 82116
22/12/2023 79.30p 79.59p 79.00p 79.30p 106702
21/12/2023 80.60p 81.00p 78.00p 79.30p 371952
20/12/2023 79.80p 81.20p 79.80p 80.70p 160184
19/12/2023 79.60p 80.00p 77.60p 79.60p 152779
18/12/2023 78.90p 80.00p 78.90p 79.60p 262120
15/12/2023 79.20p 79.81p 78.40p 78.90p 1200748
14/12/2023 79.20p 80.00p 78.40p 79.20p 430847
13/12/2023 78.80p 79.76p 77.50p 79.00p 252185
12/12/2023 79.00p 79.46p 78.00p 78.80p 99149
11/12/2023 79.50p 80.00p 78.40p 79.00p 130969
08/12/2023 79.50p 79.50p 79.00p 79.50p 134960
07/12/2023 79.50p 81.60p 78.80p 79.50p 164809
06/12/2023 80.80p 81.60p 79.60p 80.60p 971176
05/12/2023 80.70p 81.80p 80.00p 80.80p 982539
04/12/2023 80.70p 81.40p 80.00p 81.40p 206143
01/12/2023 81.00p 82.00p 80.00p 80.70p 155462
30/11/2023 81.50p 82.00p 80.60p 81.30p 1560623
29/11/2023 81.70p 81.93p 81.41p 81.70p 1268722
28/11/2023 80.60p 82.00p 78.60p 81.80p 299462
27/11/2023 80.50p 80.77p 78.60p 80.60p 85840
24/11/2023 80.10p 82.00p 80.00p 80.50p 117814
23/11/2023 79.50p 80.40p 79.30p 80.10p 83195
22/11/2023 79.40p 79.80p 79.00p 79.50p 460635
21/11/2023 78.80p 80.00p 78.60p 79.40p 276871
20/11/2023 78.50p 79.00p 78.24p 78.80p 337043
17/11/2023 78.50p 79.00p 78.04p 78.50p 175452
16/11/2023 78.40p 78.76p 76.60p 78.20p 211517
15/11/2023 76.50p 79.00p 76.45p 78.60p 389467

*Close Price adjusted for both dividends and splits