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
30/01/2023 120.75p 121.00p 120.50p 120.75p 273093
27/01/2023 120.00p 121.00p 120.00p 120.50p 215722
26/01/2023 119.25p 120.50p 119.01p 120.00p 120596
25/01/2023 118.50p 119.26p 118.01p 118.75p 106809
24/01/2023 118.50p 118.84p 118.00p 118.50p 115502
23/01/2023 116.75p 118.92p 116.50p 118.75p 278725
20/01/2023 116.50p 117.00p 116.50p 116.75p 53350
19/01/2023 119.00p 119.00p 115.52p 116.50p 415840
18/01/2023 120.00p 120.50p 118.00p 119.25p 168873
17/01/2023 120.50p 121.00p 119.00p 120.00p 36314
16/01/2023 121.00p 121.00p 120.00p 120.50p 108221
13/01/2023 121.50p 121.84p 120.50p 121.00p 95042
12/01/2023 121.50p 122.00p 121.00p 121.50p 165318
11/01/2023 121.25p 122.00p 120.00p 121.50p 49959
10/01/2023 121.25p 122.00p 120.50p 121.25p 117987
09/01/2023 122.00p 122.50p 120.50p 121.25p 46840
06/01/2023 122.25p 122.50p 121.50p 122.00p 26334
05/01/2023 123.50p 123.50p 122.00p 122.25p 128439
04/01/2023 123.50p 124.00p 123.00p 123.50p 32412
03/01/2023 123.50p 124.00p 123.00p 123.50p 270474
30/12/2022 123.50p 123.50p 123.00p 123.50p 61128
29/12/2022 123.50p 124.00p 123.00p 123.50p 104824
28/12/2022 123.50p 124.00p 123.00p 123.50p 68076
23/12/2022 123.50p 123.50p 123.00p 123.50p 61252
22/12/2022 123.50p 124.00p 123.00p 123.50p 122166
21/12/2022 123.50p 123.50p 122.00p 123.50p 159692
20/12/2022 124.25p 125.00p 122.50p 123.50p 81808
19/12/2022 124.50p 125.00p 123.50p 124.25p 164073
16/12/2022 124.25p 125.00p 123.50p 124.50p 200414
15/12/2022 125.00p 125.00p 124.00p 124.25p 192318
14/12/2022 125.00p 126.00p 124.00p 125.00p 179667
13/12/2022 125.00p 126.00p 124.00p 125.00p 53689
12/12/2022 124.75p 126.50p 124.25p 125.00p 135938
09/12/2022 125.00p 126.00p 124.00p 125.00p 174845
08/12/2022 125.00p 126.00p 124.00p 125.00p 292474
07/12/2022 124.75p 126.00p 123.50p 125.50p 402035
06/12/2022 123.00p 126.00p 123.00p 124.75p 722556
05/12/2022 122.50p 123.00p 122.05p 122.50p 207411
02/12/2022 122.00p 123.00p 121.80p 122.50p 124905
01/12/2022 122.00p 123.00p 121.79p 122.00p 66063
30/11/2022 121.50p 123.00p 121.00p 122.00p 90362
29/11/2022 119.50p 122.50p 119.50p 121.50p 209571
28/11/2022 119.00p 120.00p 118.52p 119.50p 66447
25/11/2022 118.50p 120.00p 117.50p 119.50p 961776
24/11/2022 118.00p 119.00p 116.50p 118.00p 38839
23/11/2022 117.00p 120.00p 116.00p 117.50p 117505
22/11/2022 112.25p 118.50p 112.14p 116.75p 316002
21/11/2022 111.25p 112.50p 111.00p 112.00p 445420
18/11/2022 111.00p 111.33p 110.02p 111.25p 647677
17/11/2022 111.00p 111.50p 110.02p 111.50p 547111
16/11/2022 111.50p 112.50p 111.00p 111.00p 90190
15/11/2022 111.00p 111.70p 110.02p 111.50p 104723
14/11/2022 111.00p 112.60p 110.50p 111.00p 141941
11/11/2022 111.00p 112.00p 110.60p 111.00p 120328
10/11/2022 111.00p 114.00p 110.60p 114.00p 1684
09/11/2022 111.00p 111.75p 110.50p 111.00p 121438
08/11/2022 110.75p 111.34p 110.44p 111.00p 128943
07/11/2022 110.75p 111.50p 110.15p 110.75p 165661
04/11/2022 110.75p 112.00p 109.51p 111.00p 72425
03/11/2022 111.00p 112.00p 109.50p 110.50p 2697
02/11/2022 111.00p 111.00p 109.50p 111.00p 65588
01/11/2022 111.25p 115.00p 110.00p 111.00p 50303
31/10/2022 111.75p 112.00p 111.00p 111.75p 109266
28/10/2022 111.75p 111.75p 110.91p 111.75p 57110
27/10/2022 112.00p 112.19p 111.00p 112.00p 354982
26/10/2022 112.00p 112.30p 111.76p 112.00p 108046
25/10/2022 111.25p 112.10p 110.55p 112.00p 81842
24/10/2022 110.50p 111.67p 110.11p 111.50p 161022
21/10/2022 109.50p 111.00p 108.03p 110.25p 810319
20/10/2022 110.75p 111.00p 108.00p 108.50p 448041
19/10/2022 111.50p 111.50p 110.00p 110.75p 1039061
18/10/2022 111.00p 111.50p 110.98p 111.50p 64004
17/10/2022 111.25p 111.33p 110.51p 111.00p 78626
14/10/2022 111.25p 111.93p 110.51p 111.25p 393738
13/10/2022 111.00p 111.50p 110.64p 111.00p 134371
12/10/2022 111.25p 111.50p 111.00p 111.00p 591473
11/10/2022 110.75p 111.50p 109.60p 111.50p 728762
10/10/2022 113.75p 115.00p 108.00p 111.50p 901096
07/10/2022 113.75p 114.00p 113.50p 113.75p 87575
06/10/2022 113.75p 113.92p 113.50p 113.75p 985242
05/10/2022 113.75p 116.00p 113.00p 113.00p 2729601
04/10/2022 112.00p 113.98p 112.00p 113.75p 146179
03/10/2022 109.75p 113.50p 109.75p 112.00p 975547
30/09/2022 105.25p 110.47p 105.00p 109.25p 194347
29/09/2022 103.75p 107.50p 103.00p 106.00p 564654
28/09/2022 103.75p 110.00p 96.00p 110.00p 1131508
27/09/2022 114.00p 114.40p 103.00p 105.50p 682698
26/09/2022 118.75p 118.83p 112.00p 114.00p 573036
23/09/2022 118.75p 119.00p 118.50p 118.75p 142497
22/09/2022 118.75p 120.00p 118.55p 118.75p 153250
21/09/2022 118.75p 120.00p 118.50p 120.00p 1220247
20/09/2022 119.00p 120.00p 118.53p 118.75p 125216
19/09/2022 119.00p 119.18p 118.50p 119.00p 127550
16/09/2022 119.00p 119.18p 118.50p 119.00p 127550
15/09/2022 119.00p 119.20p 118.50p 119.00p 1365652
14/09/2022 119.25p 119.25p 118.51p 119.00p 70876
13/09/2022 119.25p 119.60p 118.50p 119.00p 533943
12/09/2022 119.25p 120.00p 118.50p 119.25p 103353
09/09/2022 119.00p 119.50p 118.00p 119.25p 284882
08/09/2022 119.00p 119.00p 118.00p 119.00p 157680
07/09/2022 119.00p 120.00p 118.00p 119.00p 111201
06/09/2022 119.00p 119.48p 118.00p 119.00p 289674
05/09/2022 120.75p 120.75p 117.00p 118.00p 647242
02/09/2022 120.75p 121.00p 120.50p 121.00p 253079
01/09/2022 119.75p 121.00p 119.75p 121.00p 795227
31/08/2022 119.75p 120.40p 119.75p 119.75p 649625
30/08/2022 119.50p 120.00p 119.50p 119.75p 159771
29/08/2022 118.25p 120.00p 118.25p 119.50p 143962
26/08/2022 118.25p 120.00p 118.25p 119.50p 143962
25/08/2022 116.75p 119.00p 116.75p 118.25p 307096
24/08/2022 116.75p 117.00p 116.75p 116.75p 409909
23/08/2022 115.75p 117.00p 115.75p 116.50p 968188
22/08/2022 114.75p 116.50p 114.75p 116.50p 445320
19/08/2022 114.25p 115.00p 114.25p 114.75p 204875
18/08/2022 114.25p 114.49p 114.00p 114.25p 129629
17/08/2022 114.25p 114.50p 114.00p 114.00p 127884
16/08/2022 114.25p 114.50p 114.21p 114.25p 125294
15/08/2022 114.00p 115.00p 113.91p 114.25p 43578
12/08/2022 113.00p 114.50p 112.71p 114.00p 248057
11/08/2022 112.50p 113.50p 112.41p 113.00p 1200148
10/08/2022 112.50p 112.99p 112.00p 112.50p 576585
09/08/2022 112.25p 112.99p 112.03p 112.50p 169888
08/08/2022 112.25p 112.50p 112.00p 112.00p 1817982
05/08/2022 112.25p 112.40p 112.00p 112.25p 431923
04/08/2022 112.25p 112.50p 112.00p 112.25p 2230419
03/08/2022 112.25p 112.40p 112.00p 112.25p 988459
02/08/2022 112.25p 112.50p 112.00p 112.25p 208947
01/08/2022 112.25p 112.95p 110.50p 112.25p 2945541
29/07/2022 111.50p 112.40p 110.50p 110.50p 117878
28/07/2022 111.50p 112.50p 110.50p 111.00p 80323
27/07/2022 111.50p 111.50p 110.50p 111.50p 526841
26/07/2022 111.50p 111.50p 110.50p 111.50p 336580
25/07/2022 111.25p 111.50p 110.50p 111.50p 467957
22/07/2022 111.25p 111.25p 110.50p 111.25p 36628
21/07/2022 111.25p 111.50p 110.50p 111.25p 48808
20/07/2022 111.25p 112.00p 110.50p 111.25p 174230
19/07/2022 111.25p 111.25p 110.50p 111.25p 64103
18/07/2022 111.25p 111.25p 110.50p 111.25p 66112
15/07/2022 111.25p 111.25p 110.50p 110.50p 76599
14/07/2022 111.25p 111.25p 109.50p 111.00p 2633300
13/07/2022 112.00p 112.00p 111.50p 111.50p 69611
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

*Close Price adjusted for both dividends and splits