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
14/11/2023 74.00p 78.20p 74.00p 76.50p 214128
13/11/2023 72.10p 74.20p 71.80p 73.60p 793097
10/11/2023 72.30p 72.60p 71.80p 72.10p 332935
09/11/2023 72.20p 72.60p 71.80p 72.30p 264602
08/11/2023 71.60p 72.20p 71.42p 72.20p 792668
07/11/2023 71.80p 72.40p 71.20p 71.60p 741702
06/11/2023 71.80p 72.27p 71.30p 71.40p 53642
03/11/2023 71.90p 72.45p 70.20p 71.80p 97141
02/11/2023 72.10p 72.49p 71.20p 71.60p 1304604
01/11/2023 72.50p 72.80p 71.60p 71.60p 190668
31/10/2023 73.50p 73.50p 72.00p 72.50p 139553
30/10/2023 73.50p 74.00p 72.80p 72.80p 67677
27/10/2023 74.00p 74.00p 73.00p 73.50p 19365
26/10/2023 74.30p 75.00p 73.00p 73.00p 94703
25/10/2023 74.70p 75.20p 73.40p 74.30p 87675
24/10/2023 74.50p 75.40p 74.00p 74.70p 70186
23/10/2023 74.50p 75.00p 74.00p 74.20p 1061398
20/10/2023 74.40p 75.00p 72.20p 74.50p 62182
19/10/2023 74.70p 75.40p 73.30p 74.20p 597776
18/10/2023 75.30p 75.80p 73.83p 74.90p 257346
17/10/2023 76.90p 77.80p 75.00p 75.40p 530405
16/10/2023 77.90p 78.60p 76.00p 76.90p 31102
13/10/2023 79.50p 79.60p 76.60p 77.70p 210864
12/10/2023 80.40p 81.00p 79.00p 79.50p 115241
11/10/2023 82.20p 82.20p 79.20p 80.40p 175059
10/10/2023 82.40p 82.40p 81.20p 82.30p 97137
09/10/2023 83.30p 84.00p 82.00p 82.50p 58346
06/10/2023 83.30p 83.30p 82.60p 83.30p 63793
05/10/2023 83.50p 84.00p 82.88p 83.30p 279307
04/10/2023 83.70p 84.00p 82.00p 83.50p 177633
03/10/2023 83.90p 84.40p 83.00p 83.70p 118589
02/10/2023 84.00p 84.40p 83.45p 83.90p 99620
29/09/2023 84.40p 84.80p 83.60p 84.00p 135752
28/09/2023 84.60p 84.76p 84.00p 84.40p 230316
27/09/2023 84.60p 84.80p 84.40p 84.60p 135207
26/09/2023 84.50p 85.00p 84.00p 84.60p 163086
25/09/2023 84.50p 85.00p 84.00p 84.50p 53225
22/09/2023 84.70p 85.00p 84.00p 84.50p 44208
21/09/2023 84.70p 84.97p 84.40p 84.70p 288849
20/09/2023 84.80p 84.98p 84.40p 84.70p 209363
19/09/2023 84.80p 85.00p 84.60p 84.80p 920862
18/09/2023 85.30p 85.30p 84.60p 84.80p 86461
15/09/2023 85.60p 86.50p 84.60p 85.30p 24553
14/09/2023 86.40p 86.60p 84.00p 85.60p 743898
13/09/2023 87.40p 87.60p 86.80p 87.00p 105199
12/09/2023 88.10p 89.00p 86.80p 87.20p 229724
11/09/2023 88.30p 88.39p 87.41p 88.10p 304905
08/09/2023 88.50p 88.50p 87.81p 88.30p 254014
07/09/2023 88.50p 88.80p 88.00p 88.40p 96821
06/09/2023 88.50p 88.61p 88.20p 88.50p 77095
05/09/2023 88.70p 88.80p 88.00p 88.20p 285486
04/09/2023 88.80p 89.00p 86.80p 88.70p 88095
01/09/2023 88.80p 89.00p 88.60p 88.80p 80979
31/08/2023 89.10p 89.80p 88.60p 89.20p 116345
30/08/2023 89.10p 89.44p 88.00p 89.10p 165656
29/08/2023 89.30p 90.00p 88.40p 89.10p 21853
25/08/2023 89.20p 89.66p 88.20p 89.20p 30096
24/08/2023 88.70p 89.66p 88.40p 88.80p 171762
23/08/2023 89.20p 90.00p 88.40p 88.80p 399483
22/08/2023 89.10p 90.00p 88.00p 88.60p 120213
21/08/2023 89.10p 89.54p 88.20p 89.10p 58743
18/08/2023 89.50p 90.00p 88.60p 89.20p 73619
17/08/2023 90.00p 90.60p 89.00p 89.50p 299149
16/08/2023 90.80p 91.60p 89.00p 90.00p 184308
15/08/2023 90.80p 90.80p 90.00p 90.80p 37885
14/08/2023 92.00p 93.00p 90.00p 90.80p 195862
11/08/2023 92.60p 93.00p 91.00p 92.00p 405122
10/08/2023 92.80p 93.00p 92.20p 92.60p 120184
09/08/2023 94.10p 94.40p 92.40p 92.80p 107034
08/08/2023 94.50p 94.60p 93.00p 93.00p 108671
07/08/2023 94.50p 94.50p 94.00p 94.50p 160676
04/08/2023 94.80p 95.00p 94.00p 94.50p 234096
03/08/2023 94.90p 95.07p 94.60p 94.80p 95257
02/08/2023 95.00p 95.40p 94.50p 94.90p 82420
01/08/2023 95.40p 95.60p 94.70p 95.00p 120405
31/07/2023 95.60p 96.00p 95.20p 95.40p 94016
28/07/2023 95.60p 96.00p 95.20p 95.60p 210902
27/07/2023 95.80p 96.16p 95.20p 95.60p 80994
26/07/2023 95.90p 96.40p 95.40p 95.80p 187312
25/07/2023 96.00p 96.36p 95.60p 96.00p 151094
24/07/2023 96.00p 96.39p 95.60p 96.00p 167154
21/07/2023 95.80p 96.40p 95.60p 95.60p 52405
20/07/2023 95.80p 96.00p 95.61p 95.80p 85031
19/07/2023 95.60p 96.00p 95.40p 95.60p 445302
18/07/2023 95.80p 96.20p 95.00p 95.60p 69934
17/07/2023 96.40p 96.40p 95.20p 95.80p 77493
14/07/2023 97.00p 98.00p 95.80p 96.40p 217184
13/07/2023 97.50p 98.00p 96.00p 97.00p 74047
12/07/2023 97.50p 98.00p 97.00p 97.50p 85173
11/07/2023 98.10p 98.10p 97.00p 97.50p 78775
10/07/2023 98.70p 99.00p 97.20p 97.60p 43473
07/07/2023 99.10p 100.00p 97.40p 98.20p 70758
06/07/2023 100.25p 101.00p 98.20p 99.10p 197568
05/07/2023 102.50p 102.50p 99.00p 100.00p 225865
04/07/2023 103.75p 104.00p 102.00p 102.50p 58692
03/07/2023 105.50p 106.00p 102.00p 103.25p 319507
30/06/2023 105.50p 105.50p 104.00p 105.00p 47296
29/06/2023 105.50p 105.90p 104.00p 105.00p 108287
28/06/2023 105.50p 106.00p 104.00p 105.00p 53227
27/06/2023 105.50p 106.00p 103.61p 104.75p 107779
26/06/2023 106.50p 107.00p 104.00p 105.00p 299550
23/06/2023 105.50p 107.00p 103.75p 105.25p 44599
22/06/2023 105.75p 107.00p 104.00p 105.50p 44259
21/06/2023 106.50p 107.50p 104.50p 105.75p 117309
20/06/2023 107.00p 107.50p 105.50p 106.50p 75404
19/06/2023 107.25p 108.00p 106.50p 107.00p 148692
16/06/2023 107.25p 108.00p 106.50p 107.25p 79082
15/06/2023 109.00p 110.00p 106.00p 107.25p 152686
14/06/2023 109.00p 110.00p 108.00p 108.00p 201046
13/06/2023 109.75p 111.00p 108.00p 108.50p 82721
12/06/2023 110.75p 111.00p 108.00p 109.75p 184407
09/06/2023 110.75p 111.50p 110.00p 110.75p 12891
08/06/2023 110.75p 111.50p 110.00p 110.75p 52855
07/06/2023 110.25p 111.50p 108.25p 110.25p 91032
06/06/2023 110.50p 110.50p 108.50p 110.25p 69038
05/06/2023 110.75p 111.50p 109.00p 110.50p 53936
02/06/2023 110.75p 111.50p 110.00p 110.75p 76971
01/06/2023 110.75p 113.50p 110.00p 110.75p 71026
31/05/2023 111.50p 112.00p 110.73p 111.50p 78318
30/05/2023 111.25p 112.00p 110.50p 111.50p 283693
26/05/2023 112.50p 113.23p 111.00p 111.25p 201743
25/05/2023 112.75p 112.75p 111.50p 112.50p 105478
24/05/2023 113.00p 114.00p 110.75p 112.75p 214529
23/05/2023 113.25p 114.00p 112.00p 113.00p 242339
22/05/2023 114.00p 114.50p 113.73p 114.25p 82498
19/05/2023 114.00p 114.50p 113.75p 114.00p 16262
18/05/2023 114.00p 114.50p 113.52p 114.00p 214710
17/05/2023 113.75p 114.21p 113.51p 114.00p 260105
16/05/2023 113.50p 114.00p 113.01p 113.75p 62509
15/05/2023 113.00p 114.00p 112.26p 113.50p 37486
12/05/2023 113.00p 114.00p 112.00p 113.00p 98954
11/05/2023 113.00p 114.00p 112.82p 113.00p 37802
10/05/2023 112.75p 114.00p 111.63p 112.75p 40152
09/05/2023 112.75p 114.00p 111.63p 112.75p 77007
05/05/2023 114.25p 115.00p 111.50p 112.75p 403487
04/05/2023 114.25p 115.00p 113.50p 114.25p 178725
03/05/2023 114.25p 115.00p 113.83p 114.25p 42374
02/05/2023 114.25p 115.00p 113.59p 114.00p 68289
28/04/2023 114.50p 117.50p 114.00p 117.50p 86397
27/04/2023 114.50p 115.00p 114.00p 114.50p 167191
26/04/2023 114.25p 115.00p 113.59p 114.50p 562408
25/04/2023 114.25p 115.00p 113.50p 114.25p 58382
24/04/2023 114.25p 115.00p 113.50p 114.25p 97084
21/04/2023 114.25p 115.00p 113.50p 114.25p 194990
20/04/2023 114.25p 115.00p 113.50p 114.25p 37785
19/04/2023 114.25p 115.00p 113.50p 114.25p 243949
18/04/2023 114.25p 115.00p 113.50p 114.25p 220764
17/04/2023 112.75p 114.00p 112.50p 114.00p 369476
14/04/2023 112.50p 113.00p 112.00p 112.75p 760327
13/04/2023 112.50p 113.00p 112.00p 112.50p 301262
12/04/2023 112.50p 113.00p 112.00p 112.50p 234781
11/04/2023 112.75p 113.00p 111.50p 112.50p 184374
06/04/2023 113.50p 114.00p 112.50p 112.75p 118402
05/04/2023 113.75p 114.00p 113.00p 113.50p 425736
04/04/2023 114.25p 114.50p 113.50p 113.75p 107275
03/04/2023 115.25p 115.50p 113.99p 114.50p 528650
31/03/2023 115.00p 115.50p 114.00p 114.75p 346071
30/03/2023 115.25p 115.50p 114.50p 115.00p 124859
29/03/2023 115.00p 115.50p 114.50p 115.25p 353669
28/03/2023 116.00p 117.00p 114.50p 115.00p 205902
27/03/2023 116.25p 117.50p 115.00p 116.00p 3827608
24/03/2023 117.00p 118.00p 115.00p 116.25p 94369
23/03/2023 117.50p 118.50p 116.00p 117.00p 251688
22/03/2023 117.75p 117.75p 116.50p 116.50p 86735
21/03/2023 118.00p 119.00p 116.60p 117.75p 156866
20/03/2023 117.25p 119.00p 116.50p 118.00p 289163
17/03/2023 119.00p 119.50p 117.00p 117.75p 413887
16/03/2023 119.25p 120.00p 118.00p 119.00p 769897
15/03/2023 119.75p 120.00p 118.50p 119.25p 206006
14/03/2023 120.00p 121.00p 119.00p 119.75p 168356
13/03/2023 121.25p 122.00p 119.00p 120.00p 227962
10/03/2023 122.00p 122.50p 120.00p 121.25p 455794
09/03/2023 122.25p 123.00p 121.00p 122.00p 353090
08/03/2023 122.75p 122.94p 121.50p 122.25p 112153
07/03/2023 122.75p 123.00p 122.50p 122.75p 227749
06/03/2023 122.75p 123.00p 122.50p 122.50p 635929
03/03/2023 122.75p 122.94p 122.51p 122.75p 17549
02/03/2023 123.00p 123.37p 122.50p 122.75p 85321
01/03/2023 122.75p 123.37p 122.50p 123.00p 136143
28/02/2023 122.75p 122.95p 121.75p 122.75p 212243
27/02/2023 122.25p 123.00p 121.75p 122.50p 388215
24/02/2023 122.25p 123.00p 121.50p 122.25p 190492
23/02/2023 122.50p 123.00p 121.50p 122.25p 408098
22/02/2023 121.50p 123.00p 121.00p 123.00p 102279
21/02/2023 120.75p 120.75p 119.55p 120.75p 204930
20/02/2023 120.25p 122.00p 119.50p 120.75p 435703
17/02/2023 120.25p 120.93p 119.58p 120.25p 254041
16/02/2023 120.00p 120.75p 119.50p 120.25p 264797
15/02/2023 120.50p 120.50p 119.50p 120.00p 314676
14/02/2023 120.75p 121.00p 119.20p 120.50p 242815
13/02/2023 120.75p 121.00p 120.50p 120.75p 97816
10/02/2023 120.75p 121.00p 120.50p 120.75p 118760
09/02/2023 120.75p 121.00p 120.50p 120.75p 174057
08/02/2023 120.75p 121.00p 120.50p 120.75p 487758
07/02/2023 120.75p 121.00p 120.50p 120.75p 193512
06/02/2023 120.75p 121.00p 120.50p 120.75p 154519
03/02/2023 120.75p 120.82p 120.50p 120.75p 160143
02/02/2023 120.50p 121.00p 120.00p 120.50p 327973
01/02/2023 120.50p 120.71p 120.00p 120.50p 56334
31/01/2023 120.75p 120.91p 120.00p 120.50p 95194

*Close Price adjusted for both dividends and splits