UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,313.40 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,146.36 +996.37 (+2.16%)
Harmony Energy Income Trust Plc (HEIT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:20PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 46.65 | 47.19 | 46.50 | 46.65 | 46.65 | 87,579 |
| 01 May 2024 | 46.80 | 47.20 | 46.50 | 46.65 | 46.65 | 235,144 |
| 30 Apr 2024 | 45.75 | 48.50 | 45.51 | 46.80 | 46.80 | 1,167,612 |
| 29 Apr 2024 | 47.50 | 48.00 | 45.01 | 45.75 | 45.75 | 344,631 |
| 26 Apr 2024 | 46.25 | 48.00 | 46.50 | 47.40 | 47.40 | 283,431 |
| 25 Apr 2024 | 46.50 | 47.50 | 45.50 | 46.25 | 46.25 | 408,931 |
| 24 Apr 2024 | 44.00 | 48.00 | 43.10 | 48.00 | 48.00 | 942,502 |
| 23 Apr 2024 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 1,289,549 |
| 22 Apr 2024 | 44.00 | 44.70 | 43.00 | 44.00 | 44.00 | 275,824 |
| 19 Apr 2024 | 44.70 | 45.90 | 43.00 | 44.25 | 44.25 | 459,435 |
| 18 Apr 2024 | 41.50 | 46.50 | 41.51 | 44.70 | 44.70 | 2,114,951 |
| 17 Apr 2024 | 39.75 | 42.00 | 39.53 | 41.20 | 41.20 | 208,118 |
| 16 Apr 2024 | 40.25 | 41.10 | 38.14 | 39.70 | 39.70 | 579,615 |
| 15 Apr 2024 | 43.40 | 45.00 | 40.00 | 40.25 | 40.25 | 245,840 |
| 12 Apr 2024 | 44.00 | 44.80 | 42.69 | 43.40 | 43.40 | 88,558 |
| 11 Apr 2024 | 44.00 | 45.00 | 43.20 | 44.00 | 44.00 | 245,435 |
| 10 Apr 2024 | 43.75 | 45.90 | 43.00 | 44.00 | 44.00 | 355,247 |
| 09 Apr 2024 | 43.50 | 45.00 | 42.25 | 43.75 | 43.75 | 418,611 |
| 08 Apr 2024 | 41.80 | 45.00 | 41.84 | 43.50 | 43.50 | 214,266 |
| 05 Apr 2024 | 44.15 | 44.10 | 41.15 | 42.00 | 42.00 | 358,736 |
| 04 Apr 2024 | 41.90 | 44.80 | 41.38 | 44.15 | 44.15 | 1,678,238 |
| 03 Apr 2024 | 40.25 | 42.60 | 39.72 | 41.90 | 41.90 | 2,043,609 |
| 02 Apr 2024 | 40.00 | 41.00 | 39.50 | 40.25 | 40.25 | 238,542 |
| 28 Mar 2024 | 39.65 | 40.00 | 39.50 | 39.65 | 39.65 | 225,030 |
| 27 Mar 2024 | 40.00 | 40.00 | 39.50 | 39.65 | 39.65 | 799,736 |
| 26 Mar 2024 | 40.50 | 42.00 | 39.51 | 40.00 | 40.00 | 1,406,188 |
| 25 Mar 2024 | 40.50 | 41.48 | 39.50 | 40.50 | 40.50 | 187,663 |
| 22 Mar 2024 | 40.75 | 42.00 | 39.50 | 40.50 | 40.50 | 626,520 |
| 21 Mar 2024 | 42.50 | 43.00 | 39.50 | 41.00 | 41.00 | 594,433 |
| 20 Mar 2024 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | 263,709 |
| 19 Mar 2024 | 43.25 | 44.00 | 39.00 | 41.50 | 41.50 | 399,601 |
| 18 Mar 2024 | 43.00 | 44.00 | 42.50 | 43.25 | 43.25 | 1,013,478 |
| 15 Mar 2024 | 43.30 | 44.00 | 42.50 | 43.25 | 43.25 | 2,734,719 |
| 14 Mar 2024 | 42.25 | 44.00 | 42.25 | 43.00 | 43.00 | 1,338,728 |
| 13 Mar 2024 | 38.50 | 42.50 | 39.46 | 42.40 | 42.40 | 2,959,414 |
| 12 Mar 2024 | 39.50 | 40.00 | 38.50 | 40.00 | 40.00 | 1,398,881 |
| 11 Mar 2024 | 36.50 | 40.00 | 36.50 | 39.00 | 39.00 | 2,656,562 |
| 08 Mar 2024 | 35.00 | 38.00 | 34.36 | 36.50 | 36.50 | 5,276,995 |
| 07 Mar 2024 | 37.00 | 37.12 | 31.25 | 35.00 | 35.00 | 10,574,814 |
| 06 Mar 2024 | 36.75 | 37.32 | 36.00 | 36.80 | 36.80 | 1,054,744 |
| 05 Mar 2024 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | 1,098,246 |
| 04 Mar 2024 | 37.75 | 38.00 | 36.00 | 38.00 | 38.00 | 351,387 |
| 01 Mar 2024 | 39.50 | 40.50 | 38.00 | 37.75 | 37.75 | 604,322 |
| 29 Feb 2024 | 40.75 | 40.50 | 38.72 | 39.50 | 39.50 | 2,135,036 |
| 28 Feb 2024 | 39.50 | 40.50 | 39.13 | 40.25 | 40.25 | 973,958 |
| 27 Feb 2024 | 39.25 | 40.00 | 38.50 | 39.00 | 39.00 | 1,299,386 |
| 26 Feb 2024 | 39.50 | 40.50 | 38.50 | 39.50 | 39.50 | 161,420 |
| 23 Feb 2024 | 39.25 | 40.50 | 38.13 | 39.50 | 39.50 | 1,757,508 |
| 22 Feb 2024 | 40.50 | 42.00 | 39.03 | 39.80 | 39.80 | 2,570,388 |
| 21 Feb 2024 | 33.25 | 40.00 | 33.00 | 37.00 | 37.00 | 528,594 |
| 20 Feb 2024 | 33.25 | 33.70 | 33.00 | 33.70 | 33.70 | 15,060,385 |
| 19 Feb 2024 | 33.75 | 34.00 | 33.00 | 33.00 | 33.00 | 2,535,342 |
| 16 Feb 2024 | 34.00 | 33.57 | 33.40 | 33.50 | 33.50 | 827,516 |
| 15 Feb 2024 | 33.65 | 34.00 | 33.40 | 33.50 | 33.50 | 1,006,644 |
| 14 Feb 2024 | 34.75 | 35.00 | 33.50 | 33.70 | 33.70 | 1,160,596 |
| 13 Feb 2024 | 38.90 | 39.00 | 34.50 | 35.40 | 35.40 | 4,110,036 |
| 12 Feb 2024 | 39.60 | 39.99 | 37.00 | 38.50 | 38.50 | 277,749 |
| 09 Feb 2024 | 39.60 | 40.00 | 39.00 | 39.60 | 39.60 | 822,799 |
| 08 Feb 2024 | 39.50 | 40.00 | 39.00 | 39.40 | 39.40 | 5,975,645 |
| 07 Feb 2024 | 40.25 | 40.99 | 36.00 | 37.50 | 37.50 | 2,935,502 |
| 06 Feb 2024 | 38.90 | 41.00 | 38.80 | 40.25 | 40.25 | 3,271,442 |
| 05 Feb 2024 | 38.00 | 39.80 | 37.50 | 39.80 | 39.80 | 7,657,663 |
| 02 Feb 2024 | 43.75 | 44.00 | 33.16 | 37.90 | 37.90 | 6,707,027 |
| 01 Feb 2024 | 53.20 | 57.31 | 41.50 | 41.95 | 41.95 | 1,704,440 |
| 31 Jan 2024 | 57.10 | 57.95 | 54.80 | 56.20 | 56.20 | 560,923 |
| 30 Jan 2024 | 58.30 | 58.60 | 54.00 | 57.10 | 57.10 | 673,260 |
| 29 Jan 2024 | 65.80 | 66.60 | 52.00 | 58.30 | 58.30 | 2,312,788 |
| 26 Jan 2024 | 66.00 | 66.80 | 64.00 | 64.80 | 64.80 | 197,091 |
| 25 Jan 2024 | 67.50 | 67.99 | 65.00 | 66.00 | 66.00 | 253,317 |
| 24 Jan 2024 | 71.40 | 71.10 | 66.10 | 67.50 | 67.50 | 707,881 |
| 23 Jan 2024 | 73.80 | 74.00 | 71.00 | 71.40 | 71.40 | 487,482 |
| 22 Jan 2024 | 74.50 | 74.80 | 72.80 | 73.80 | 73.80 | 108,135 |
| 19 Jan 2024 | 75.00 | 75.00 | 74.00 | 74.50 | 74.50 | 53,644 |
| 18 Jan 2024 | 75.70 | 76.40 | 72.50 | 74.70 | 74.70 | 100,737 |
| 17 Jan 2024 | 76.20 | 76.14 | 74.50 | 75.70 | 75.70 | 64,383 |
| 16 Jan 2024 | 77.50 | 78.00 | 76.00 | 76.40 | 76.40 | 39,369 |
| 15 Jan 2024 | 77.35 | 78.00 | 77.00 | 77.50 | 77.50 | 49,847 |
| 12 Jan 2024 | 77.70 | 77.75 | 77.00 | 77.50 | 77.50 | 37,258 |
| 11 Jan 2024 | 78.60 | 79.00 | 77.40 | 77.70 | 77.70 | 115,788 |
| 10 Jan 2024 | 78.90 | 79.20 | 77.00 | 78.60 | 78.60 | 149,714 |
| 09 Jan 2024 | 78.90 | 79.08 | 77.60 | 78.60 | 78.60 | 163,938 |
| 08 Jan 2024 | 79.50 | 80.00 | 78.61 | 79.00 | 79.00 | 124,577 |
| 05 Jan 2024 | 79.50 | 80.00 | 77.40 | 79.00 | 79.00 | 167,721 |
| 04 Jan 2024 | 79.50 | 79.32 | 79.00 | 79.00 | 79.00 | 160,701 |
| 03 Jan 2024 | 79.20 | 80.00 | 79.00 | 79.00 | 79.00 | 96,198 |
| 02 Jan 2024 | 79.20 | 79.40 | 79.00 | 79.20 | 79.20 | 293,636 |
| 29 Dec 2023 | 79.30 | 79.53 | 79.16 | 79.20 | 79.20 | 77,172 |
| 28 Dec 2023 | 79.30 | 79.60 | 79.00 | 79.30 | 79.30 | 163,527 |
| 27 Dec 2023 | 79.30 | 79.60 | 79.24 | 79.60 | 79.60 | 82,116 |
| 22 Dec 2023 | 79.30 | 79.59 | 79.00 | 79.30 | 79.30 | 106,702 |
| 21 Dec 2023 | 80.60 | 81.00 | 78.00 | 79.30 | 79.30 | 371,952 |
| 20 Dec 2023 | 79.80 | 81.20 | 79.80 | 80.70 | 80.70 | 160,184 |
| 19 Dec 2023 | 79.60 | 80.00 | 77.60 | 79.60 | 79.60 | 152,779 |
| 18 Dec 2023 | 78.90 | 80.00 | 79.04 | 79.60 | 79.60 | 262,120 |
| 15 Dec 2023 | 79.20 | 79.81 | 78.40 | 78.90 | 78.90 | 1,200,748 |
| 14 Dec 2023 | 79.20 | 80.00 | 78.40 | 79.20 | 79.20 | 430,847 |
| 13 Dec 2023 | 78.80 | 79.76 | 77.50 | 79.00 | 79.00 | 252,185 |
| 12 Dec 2023 | 79.00 | 79.46 | 78.00 | 78.80 | 78.80 | 99,149 |
| 11 Dec 2023 | 79.50 | 80.00 | 78.40 | 79.00 | 79.00 | 187,469 |
| 08 Dec 2023 | 79.50 | 79.48 | 79.00 | 79.50 | 79.50 | 203,460 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.