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
12/07/2022 112.00p 112.00p 111.50p 112.00p 115431
11/07/2022 112.25p 112.25p 111.50p 112.00p 97271
08/07/2022 112.00p 112.50p 111.00p 112.00p 1062208
07/07/2022 112.25p 112.25p 111.50p 111.50p 203181
06/07/2022 112.25p 112.49p 111.50p 112.25p 119049
05/07/2022 112.25p 112.50p 111.50p 111.50p 228929
04/07/2022 112.25p 112.50p 111.56p 112.00p 349813
01/07/2022 112.25p 112.25p 111.50p 111.50p 59589
30/06/2022 112.25p 112.50p 111.51p 112.00p 180822
29/06/2022 112.25p 112.25p 111.52p 112.00p 456414
28/06/2022 112.00p 112.07p 111.51p 112.00p 209594
27/06/2022 112.00p 112.00p 111.51p 111.75p 194988
24/06/2022 112.00p 112.09p 111.51p 111.75p 1327
23/06/2022 112.00p 112.09p 111.51p 112.00p 79271
22/06/2022 112.75p 112.75p 111.51p 112.00p 152182
21/06/2022 112.75p 112.93p 112.50p 112.75p 93724
20/06/2022 113.00p 113.10p 112.51p 112.75p 23708
17/06/2022 113.00p 113.10p 112.51p 113.00p 62871
16/06/2022 113.00p 113.35p 112.51p 113.00p 65132
15/06/2022 113.00p 113.35p 112.51p 113.00p 34913
14/06/2022 113.00p 113.38p 112.00p 113.00p 75247
13/06/2022 113.00p 113.50p 112.50p 113.50p 378339
10/06/2022 113.00p 113.39p 112.51p 113.00p 524154
09/06/2022 113.25p 113.39p 112.50p 113.00p 839546
08/06/2022 113.50p 114.00p 112.52p 113.25p 241151
07/06/2022 113.50p 113.50p 113.01p 113.50p 141264
06/06/2022 113.75p 113.86p 113.00p 113.50p 82242
03/06/2022 114.00p 114.21p 113.00p 113.75p 191685
02/06/2022 114.00p 114.21p 113.00p 113.75p 191685
01/06/2022 114.00p 114.21p 113.00p 113.75p 191685
31/05/2022 114.00p 114.21p 113.50p 114.00p 1508603
30/05/2022 114.00p 114.21p 113.50p 114.00p 1744842
27/05/2022 114.25p 114.57p 113.50p 114.00p 114752
26/05/2022 114.75p 114.92p 113.50p 114.25p 908194
25/05/2022 115.00p 115.78p 114.00p 115.00p 212713
24/05/2022 115.25p 116.00p 114.50p 115.25p 1166592
23/05/2022 115.00p 116.00p 114.05p 115.25p 210882
20/05/2022 115.00p 116.00p 114.05p 115.00p 681722
19/05/2022 115.00p 116.00p 114.05p 115.00p 159470
18/05/2022 115.00p 115.15p 114.05p 115.00p 38500
17/05/2022 115.25p 115.75p 114.05p 115.00p 606650
16/05/2022 115.25p 115.50p 114.50p 115.25p 230614
13/05/2022 115.25p 115.50p 114.79p 115.25p 150376
12/05/2022 115.00p 115.50p 114.79p 115.25p 211603
11/05/2022 115.00p 116.00p 114.50p 115.25p 179866
10/05/2022 115.00p 116.00p 114.50p 116.00p 510680
09/05/2022 115.00p 116.00p 114.51p 115.00p 295208
06/05/2022 115.00p 115.26p 114.25p 115.00p 96423
05/05/2022 115.50p 116.00p 114.00p 115.00p 820762
04/05/2022 115.75p 116.33p 115.25p 116.00p 105295
03/05/2022 111.50p 116.50p 111.50p 115.00p 1183866
02/05/2022 110.50p 110.79p 110.01p 110.50p 178275
29/04/2022 110.50p 110.79p 110.01p 110.50p 178275
28/04/2022 110.75p 111.00p 110.60p 111.00p 977571
27/04/2022 110.75p 111.00p 110.50p 111.00p 199745
26/04/2022 110.75p 111.00p 110.51p 110.75p 66985
25/04/2022 110.75p 112.00p 110.50p 110.75p 330706
22/04/2022 109.75p 111.00p 109.00p 110.75p 1156071
21/04/2022 109.00p 110.48p 109.00p 110.00p 1436413
20/04/2022 108.75p 110.00p 108.75p 109.00p 466232
19/04/2022 108.75p 109.50p 108.75p 108.75p 1463786
18/04/2022 108.25p 109.50p 108.25p 108.75p 509477
15/04/2022 108.25p 109.50p 108.25p 108.75p 509477
14/04/2022 108.25p 109.50p 108.25p 108.75p 509477
13/04/2022 107.50p 108.50p 107.35p 108.00p 604030
12/04/2022 108.00p 108.49p 107.00p 107.50p 222532
11/04/2022 108.00p 108.50p 107.60p 108.50p 316906
08/04/2022 107.75p 108.50p 107.53p 108.50p 384735
07/04/2022 107.25p 108.00p 107.00p 107.75p 1335987
06/04/2022 106.75p 108.00p 106.53p 107.25p 395780
05/04/2022 106.75p 107.50p 106.50p 107.50p 126312
04/04/2022 106.75p 106.95p 106.50p 106.75p 520126
01/04/2022 106.75p 107.00p 106.53p 106.75p 499159
31/03/2022 106.75p 107.00p 106.50p 106.75p 684736
30/03/2022 106.75p 106.91p 106.50p 106.75p 607233
29/03/2022 106.50p 107.50p 106.50p 107.00p 579014
28/03/2022 105.75p 108.50p 105.58p 106.25p 262271
25/03/2022 104.50p 106.00p 104.50p 106.00p 789639
24/03/2022 104.00p 105.00p 103.75p 104.50p 511459
23/03/2022 102.75p 103.99p 102.60p 103.50p 1040262
22/03/2022 102.50p 103.00p 102.13p 103.00p 1261495
21/03/2022 102.50p 103.00p 102.13p 102.50p 182709
18/03/2022 102.00p 102.90p 101.50p 102.50p 370950
17/03/2022 101.50p 102.40p 101.00p 102.00p 4953129
16/03/2022 101.50p 102.00p 101.00p 101.50p 204088
15/03/2022 101.25p 102.00p 100.75p 101.50p 672514
14/03/2022 101.25p 102.00p 100.50p 101.25p 1905855
11/03/2022 100.75p 101.99p 100.50p 101.25p 293092
10/03/2022 100.75p 101.00p 100.50p 101.00p 251767
09/03/2022 100.75p 101.00p 100.50p 101.00p 340559
08/03/2022 100.25p 101.00p 100.02p 100.75p 535162
07/03/2022 100.50p 105.00p 100.00p 100.50p 195842
04/03/2022 100.50p 100.99p 100.00p 100.50p 2277475
03/03/2022 100.50p 101.00p 100.00p 100.00p 3141363
02/03/2022 100.25p 100.50p 100.00p 100.50p 508743
01/03/2022 100.25p 100.25p 100.00p 100.25p 338953
28/02/2022 100.25p 100.25p 99.00p 100.25p 460073
25/02/2022 100.25p 100.50p 100.00p 100.25p 179566
24/02/2022 100.25p 100.50p 100.00p 100.50p 104062
23/02/2022 100.25p 100.25p 100.00p 100.25p 197009
22/02/2022 100.25p 100.50p 100.00p 100.25p 217850
21/02/2022 100.25p 100.36p 100.00p 100.25p 672265
18/02/2022 100.25p 100.36p 100.00p 100.25p 135317
17/02/2022 100.25p 100.50p 100.00p 100.25p 95945
16/02/2022 100.25p 100.50p 100.00p 100.25p 76377
15/02/2022 100.25p 100.50p 100.00p 100.25p 113500
14/02/2022 100.00p 100.50p 100.00p 100.25p 190592
11/02/2022 100.25p 100.50p 100.00p 100.25p 624316
10/02/2022 100.25p 100.50p 100.00p 100.50p 699445
09/02/2022 100.25p 100.50p 100.00p 100.25p 307044
08/02/2022 100.25p 100.50p 100.00p 100.25p 417817
07/02/2022 100.25p 100.50p 100.00p 100.25p 151364
04/02/2022 100.25p 100.37p 100.01p 100.25p 58181
03/02/2022 100.25p 100.37p 100.01p 100.25p 222756
02/02/2022 100.25p 102.50p 100.00p 100.25p 38833
01/02/2022 100.25p 100.50p 100.00p 100.25p 206432
31/01/2022 100.25p 100.50p 100.01p 100.25p 514917
28/01/2022 100.25p 100.37p 100.00p 100.25p 339534
27/01/2022 100.25p 100.37p 100.05p 100.25p 3862775
26/01/2022 100.25p 100.50p 100.00p 100.25p 3123642
25/01/2022 100.25p 100.37p 100.00p 100.25p 97337
24/01/2022 100.25p 100.50p 100.00p 100.25p 134143
21/01/2022 100.25p 100.50p 100.00p 100.25p 326812
20/01/2022 100.25p 100.50p 100.01p 100.25p 17905
19/01/2022 100.15p 100.25p 99.81p 100.25p 89807
18/01/2022 100.15p 100.15p 99.81p 100.15p 23273
17/01/2022 100.15p 100.20p 99.81p 100.15p 41548
14/01/2022 100.15p 100.25p 99.80p 100.15p 47988
13/01/2022 100.15p 100.25p 99.80p 100.15p 1925713
12/01/2022 100.15p 100.33p 99.80p 100.00p 257112
10/01/2022 100.05p 100.28p 99.60p 100.05p 115404
07/01/2022 100.05p 100.49p 99.45p 100.05p 374281
06/01/2022 100.05p 100.50p 99.60p 100.05p 219793
05/01/2022 99.85p 100.49p 99.22p 100.05p 5483974
04/01/2022 99.75p 100.49p 99.02p 99.85p 192506
03/01/2022 99.50p 99.99p 99.01p 99.50p 54659
31/12/2021 99.50p 99.99p 99.01p 99.50p 54659
30/12/2021 99.75p 100.00p 99.00p 99.50p 46738
29/12/2021 100.50p 100.50p 99.02p 99.50p 19471
28/12/2021 100.00p 100.00p 99.02p 100.00p 34445
27/12/2021 100.00p 100.00p 99.02p 100.00p 34445
24/12/2021 100.00p 100.00p 99.02p 100.00p 34445
23/12/2021 100.00p 100.00p 99.02p 100.00p 29363
22/12/2021 100.00p 100.00p 99.02p 100.00p 48482
21/12/2021 100.00p 100.15p 99.00p 100.00p 59160
20/12/2021 100.00p 100.00p 99.50p 100.00p 41431
17/12/2021 100.00p 100.19p 99.00p 100.00p 972251
16/12/2021 100.00p 100.19p 99.52p 100.00p 21148
15/12/2021 100.00p 100.19p 99.10p 100.00p 3801533
14/12/2021 100.00p 100.24p 99.52p 100.00p 47623
13/12/2021 100.00p 100.24p 99.50p 100.00p 175928
10/12/2021 100.00p 100.33p 99.00p 100.00p 362487
09/12/2021 100.00p 100.90p 99.75p 100.00p 70531
08/12/2021 100.00p 100.50p 99.42p 100.00p 1233370
07/12/2021 100.00p 100.20p 99.10p 100.00p 107246
06/12/2021 100.00p 100.20p 99.00p 100.00p 15951
03/12/2021 100.00p 100.20p 99.00p 100.00p 16131
02/12/2021 100.25p 100.25p 99.58p 100.25p 11407
01/12/2021 100.25p 100.50p 99.50p 100.25p 30855
30/11/2021 100.25p 100.52p 99.50p 100.25p 87807
29/11/2021 99.75p 100.25p 99.50p 100.25p 78346
26/11/2021 100.50p 100.50p 99.50p 99.75p 116044
25/11/2021 100.50p 101.00p 100.00p 100.50p 197404
24/11/2021 100.50p 100.50p 100.00p 100.50p 64361
23/11/2021 101.50p 101.50p 100.00p 100.00p 80839
22/11/2021 101.50p 102.00p 100.00p 101.50p 115195
19/11/2021 101.50p 101.50p 101.00p 101.50p 164996
18/11/2021 101.50p 101.72p 101.00p 101.50p 119002
17/11/2021 102.00p 102.00p 101.00p 101.50p 99751
16/11/2021 102.50p 102.50p 101.00p 102.00p 164080
15/11/2021 102.50p 102.50p 102.00p 102.50p 387871
12/11/2021 102.50p 102.50p 102.00p 102.50p 247256
11/11/2021 103.00p 103.34p 102.60p 102.75p 193580
10/11/2021 103.00p 103.50p 102.50p 102.50p 263567
09/11/2021 101.50p 103.00p 101.50p 103.00p 1044053

*Close Price adjusted for both dividends and splits