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
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
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

*Close Price adjusted for both dividends and splits