Market data

Select a section

Harmony Energy Income Trust

(HEIT)
Sector: Closed End Investments
52.50p
0.30p 0.57
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 52.50p 52.80p 52.50p 52.50p 21,243
18/09/2024 51.30p 52.60p 51.30p 52.20p 86,656
17/09/2024 51.00p 52.00p 50.80p 51.30p 273,111
16/09/2024 50.00p 51.40p 50.00p 51.40p 114,954
13/09/2024 48.60p 51.00p 48.40p 48.60p 77,552
12/09/2024 48.50p 48.90p 48.28p 48.50p 229,159
11/09/2024 49.70p 50.00p 48.00p 49.70p 27,841
10/09/2024 51.50p 52.00p 49.70p 49.70p 79,358
09/09/2024 51.50p 51.71p 51.00p 51.50p 31,819
06/09/2024 51.50p 51.71p 51.00p 51.50p 97,285
05/09/2024 51.50p 52.00p 51.00p 51.50p 32,513
04/09/2024 51.60p 51.91p 51.00p 51.80p 170,042
03/09/2024 51.20p 51.60p 51.10p 51.40p 379,136
02/09/2024 52.60p 52.80p 51.00p 52.60p 259,889
30/08/2024 52.60p 52.80p 52.40p 52.60p 104,904
29/08/2024 52.60p 52.80p 52.40p 52.80p 248,518
28/08/2024 52.60p 52.78p 52.40p 52.60p 288,155
27/08/2024 52.60p 52.98p 52.46p 52.60p 1,007,376
26/08/2024 48.50p 49.00p 48.00p 48.50p 180,209
23/08/2024 48.50p 49.00p 48.00p 48.50p 180,209
22/08/2024 48.50p 49.00p 48.00p 48.50p 180,209
21/08/2024 48.00p 48.95p 48.00p 48.50p 82,797
20/08/2024 50.50p 51.00p 47.00p 47.00p 221,097
19/08/2024 51.00p 51.00p 50.00p 51.00p 1,036
16/08/2024 51.00p 51.00p 50.35p 51.00p 35,556
15/08/2024 51.00p 52.00p 50.00p 51.00p 34,780
14/08/2024 51.00p 51.00p 50.00p 51.00p 35,035
13/08/2024 51.00p 51.00p 48.99p 51.00p 56,446
12/08/2024 51.00p 51.00p 50.10p 51.00p 214
09/08/2024 51.00p 51.00p 50.00p 51.00p 20,268
08/08/2024 51.00p 52.00p 49.00p 51.00p 29,836
07/08/2024 50.50p 51.00p 49.00p 51.00p 189,607
06/08/2024 50.50p 51.00p 49.00p 49.00p 62,577
05/08/2024 52.50p 53.00p 50.00p 50.50p 101,082
02/08/2024 52.60p 52.99p 52.21p 52.50p 115,202
01/08/2024 52.60p 52.83p 52.20p 52.20p 111,893
31/07/2024 52.60p 52.90p 52.21p 52.60p 32,672
30/07/2024 52.60p 53.00p 52.20p 52.60p 43,483
29/07/2024 52.60p 52.60p 52.20p 52.60p 285,305
26/07/2024 52.50p 52.60p 52.00p 52.50p 7,789
25/07/2024 52.50p 52.50p 52.00p 52.50p 343,063
24/07/2024 53.30p 53.60p 52.00p 52.00p 42,223
23/07/2024 53.80p 54.00p 52.60p 53.30p 129,123
22/07/2024 53.80p 54.00p 53.00p 53.80p 69,858
19/07/2024 53.80p 54.00p 53.60p 53.80p 45,523
18/07/2024 53.80p 54.00p 53.60p 53.80p 39,628
17/07/2024 53.80p 54.00p 53.00p 53.40p 313,268
16/07/2024 54.00p 54.14p 53.60p 53.80p 105,876
15/07/2024 54.20p 55.00p 53.40p 54.00p 141,789
12/07/2024 54.20p 54.73p 53.69p 54.20p 53,968
11/07/2024 53.70p 55.00p 53.10p 54.20p 142,092
10/07/2024 53.60p 54.80p 52.87p 53.70p 52,826
09/07/2024 52.00p 53.60p 51.73p 53.20p 203,939
08/07/2024 51.20p 52.40p 51.06p 52.00p 110,724
05/07/2024 52.20p 53.00p 51.00p 51.20p 104,686
04/07/2024 54.20p 54.74p 51.22p 52.10p 530,995
03/07/2024 54.20p 55.00p 53.40p 54.20p 221,943
02/07/2024 54.10p 54.74p 53.42p 54.20p 22,012
01/07/2024 54.10p 54.71p 53.20p 54.10p 1,298,191
28/06/2024 54.00p 55.00p 53.20p 54.00p 1,351,427
27/06/2024 53.00p 55.00p 52.00p 53.50p 312,848
26/06/2024 54.20p 54.40p 54.04p 54.20p 69,575
25/06/2024 53.90p 54.40p 53.40p 54.20p 454,237
24/06/2024 54.00p 55.40p 53.00p 55.40p 45,366
21/06/2024 51.90p 54.40p 51.80p 53.70p 247,354
20/06/2024 51.70p 52.00p 50.40p 51.90p 253,968
19/06/2024 51.70p 51.93p 51.60p 51.70p 37,631
18/06/2024 51.70p 51.93p 51.45p 51.70p 445,543
17/06/2024 51.70p 51.99p 51.50p 51.70p 201,491
14/06/2024 51.50p 52.00p 51.17p 51.80p 225,266
13/06/2024 51.50p 51.79p 51.17p 51.50p 246,127
12/06/2024 51.50p 51.79p 51.10p 51.50p 95,824
11/06/2024 51.50p 51.79p 51.00p 51.50p 140,326
10/06/2024 51.70p 51.89p 51.00p 51.50p 118,923
07/06/2024 51.50p 52.00p 51.00p 51.70p 192,652
06/06/2024 51.00p 52.00p 50.72p 51.50p 631,088
05/06/2024 50.50p 52.00p 49.70p 51.00p 152,395
04/06/2024 49.10p 51.00p 48.74p 50.50p 209,720
03/06/2024 48.40p 49.70p 48.13p 49.00p 216,595
31/05/2024 48.40p 48.79p 48.00p 48.40p 925,024
30/05/2024 48.75p 50.00p 47.50p 48.40p 839,847
29/05/2024 50.20p 51.00p 47.51p 47.75p 200,153
28/05/2024 50.45p 51.00p 49.40p 50.20p 71,233
27/05/2024 50.60p 50.77p 50.00p 50.45p 93,677
24/05/2024 50.60p 50.77p 50.00p 50.45p 93,677
23/05/2024 50.50p 50.90p 50.00p 50.60p 2,485,185
22/05/2024 50.50p 51.00p 50.00p 50.50p 369,337
21/05/2024 50.15p 51.00p 50.00p 51.00p 306,846
20/05/2024 50.15p 50.15p 49.90p 49.95p 250,194
17/05/2024 49.50p 50.40p 49.50p 49.95p 242,626
16/05/2024 48.70p 50.00p 48.60p 50.00p 687,993
15/05/2024 48.30p 49.00p 48.20p 48.70p 763,027
14/05/2024 48.20p 48.40p 48.00p 48.30p 113,651
13/05/2024 48.50p 48.84p 48.06p 48.20p 293,821
10/05/2024 48.60p 49.40p 48.26p 49.40p 245,116
09/05/2024 48.50p 50.00p 48.00p 48.60p 331,853
08/05/2024 48.50p 48.84p 48.08p 48.50p 96,851
07/05/2024 46.80p 48.99p 46.55p 48.50p 774,108
06/05/2024 46.65p 47.20p 46.10p 46.80p 193,385
03/05/2024 46.65p 47.20p 46.10p 46.80p 193,385
02/05/2024 46.65p 47.19p 46.50p 46.65p 87,579
01/05/2024 46.80p 47.20p 46.50p 46.65p 235,144
30/04/2024 45.75p 48.50p 45.51p 46.80p 1,167,612
29/04/2024 47.50p 48.00p 45.01p 45.75p 344,631
26/04/2024 46.25p 48.00p 46.25p 47.40p 283,431
25/04/2024 46.50p 47.50p 45.50p 46.25p 408,931
24/04/2024 44.00p 48.00p 43.10p 48.00p 942,502
23/04/2024 44.00p 45.00p 43.00p 44.00p 1,289,549
22/04/2024 44.00p 44.70p 43.00p 44.00p 275,824
19/04/2024 44.70p 45.90p 43.00p 44.25p 459,435
18/04/2024 41.50p 46.50p 41.50p 44.70p 2,114,951
17/04/2024 39.75p 42.00p 39.54p 41.20p 208,118
16/04/2024 40.25p 41.10p 38.14p 39.70p 579,615
15/04/2024 43.40p 45.00p 40.00p 40.25p 245,840
12/04/2024 44.00p 44.80p 42.69p 43.40p 88,558
11/04/2024 44.00p 45.00p 43.20p 44.00p 245,435
10/04/2024 43.75p 45.90p 43.00p 44.00p 325,247
09/04/2024 43.50p 45.00p 42.25p 43.75p 393,611
08/04/2024 41.80p 45.00p 41.80p 43.50p 214,266
05/04/2024 44.15p 44.15p 41.15p 42.00p 358,736
04/04/2024 41.90p 44.80p 41.38p 44.15p 1,678,238
03/04/2024 40.25p 42.60p 39.72p 41.90p 2,043,609
02/04/2024 40.00p 41.00p 39.50p 40.25p 238,542
01/04/2024 39.65p 40.00p 39.50p 39.65p 225,030
29/03/2024 39.65p 40.00p 39.50p 39.65p 225,030
28/03/2024 39.65p 40.00p 39.50p 39.65p 225,030
27/03/2024 40.00p 40.00p 39.50p 39.65p 736,736
26/03/2024 40.50p 42.00p 39.51p 40.00p 906,188
25/03/2024 40.50p 41.48p 39.50p 40.50p 187,663
22/03/2024 40.75p 42.00p 39.50p 40.50p 626,520
21/03/2024 42.50p 43.00p 39.50p 41.00p 502,033
20/03/2024 41.50p 43.00p 40.00p 41.50p 193,709

Market data

Select a section