Shares Magazine
92.00p+0.00 (+0.00%)30 May 2025, 15:11
Harmony Energy Income Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2025 | 95.30p | 96.11p | 94.80p | 95.30p | 854,445 |
| Apr 22, 2025 | 96.00p | 96.20p | 94.00p | 95.20p | 6,468,627 |
| Apr 17, 2025 | 94.30p | 96.20p | 94.40p | 96.00p | 7,380,219 |
| Apr 16, 2025 | 86.90p | 87.80p | 87.00p | 87.40p | 511,546 |
| Apr 15, 2025 | 86.90p | 91.20p | 87.00p | 87.40p | 701,111 |
| Apr 14, 2025 | 87.00p | 87.62p | 87.04p | 87.40p | 719,666 |
| Apr 11, 2025 | 87.00p | 87.80p | 87.00p | 87.40p | 296,403 |
| Apr 10, 2025 | 87.00p | 88.00p | 87.00p | 87.50p | 405,842 |
| Apr 9, 2025 | 87.00p | 88.60p | 87.00p | 87.00p | 1,557,134 |
| Apr 8, 2025 | 87.40p | 88.04p | 87.00p | 87.80p | 792,773 |
| Apr 7, 2025 | 88.20p | 88.60p | 87.00p | 87.80p | 1,368,214 |
| Apr 4, 2025 | 88.20p | 88.60p | 88.00p | 88.20p | 2,010,160 |
| Apr 3, 2025 | 88.20p | 88.59p | 88.16p | 88.20p | 3,376,907 |
| Apr 2, 2025 | 88.30p | 88.59p | 88.00p | 88.30p | 958,935 |
| Apr 1, 2025 | 88.20p | 88.25p | 88.20p | 88.30p | 1,063,509 |
| Mar 31, 2025 | 88.20p | 88.40p | 88.20p | 88.20p | 1,090,496 |
| Mar 28, 2025 | 88.20p | 88.40p | 88.20p | 88.20p | 4,344,273 |
| Mar 27, 2025 | 88.20p | 88.40p | 88.00p | 88.20p | 2,239,142 |
| Mar 26, 2025 | 88.50p | 88.40p | 87.90p | 88.20p | 6,299,070 |
| Mar 25, 2025 | 88.30p | 89.00p | 87.20p | 88.00p | 47,973,224 |
| Mar 24, 2025 | 79.00p | 79.40p | 78.60p | 79.20p | 2,356,251 |
| Mar 21, 2025 | 79.00p | 79.46p | 78.60p | 79.00p | 1,431,795 |
| Mar 20, 2025 | 78.90p | 79.40p | 78.40p | 78.60p | 2,618,709 |
| Mar 19, 2025 | 78.60p | 79.00p | 78.20p | 78.70p | 1,202,044 |
| Mar 18, 2025 | 78.40p | 80.00p | 78.00p | 78.20p | 1,621,369 |
| Mar 17, 2025 | 79.50p | 81.00p | 78.00p | 78.00p | 14,885,131 |
| Mar 14, 2025 | 65.10p | 65.40p | 64.80p | 65.20p | 224,211 |
| Mar 13, 2025 | 64.90p | 65.40p | 64.83p | 65.10p | 203,872 |
| Mar 12, 2025 | 65.20p | 65.60p | 64.83p | 65.10p | 361,896 |
| Mar 11, 2025 | 62.90p | 65.70p | 62.20p | 65.00p | 838,920 |
| Mar 10, 2025 | 63.60p | 63.60p | 63.02p | 63.10p | 442,959 |
| Mar 7, 2025 | 64.70p | 64.68p | 63.24p | 64.20p | 676,467 |
| Mar 6, 2025 | 64.70p | 64.80p | 63.40p | 64.40p | 312,238 |
| Mar 5, 2025 | 65.10p | 65.00p | 64.60p | 64.60p | 510,678 |
| Mar 4, 2025 | 65.30p | 65.40p | 65.00p | 65.00p | 344,176 |
| Mar 3, 2025 | 65.30p | 65.60p | 65.20p | 65.30p | 321,012 |
| Feb 28, 2025 | 65.20p | 65.80p | 65.15p | 65.30p | 84,314 |
| Feb 27, 2025 | 65.70p | 65.80p | 65.00p | 65.80p | 274,562 |
| Feb 26, 2025 | 63.70p | 67.39p | 64.00p | 65.80p | 544,197 |
| Feb 25, 2025 | 63.00p | 64.00p | 63.00p | 63.70p | 740,379 |
| Feb 24, 2025 | 63.10p | 63.16p | 62.60p | 63.00p | 276,943 |
| Feb 21, 2025 | 63.10p | 63.16p | 63.00p | 63.10p | 154,530 |
| Feb 20, 2025 | 63.50p | 64.20p | 63.00p | 63.10p | 177,287 |
| Feb 19, 2025 | 63.70p | 63.80p | 62.20p | 63.60p | 359,614 |
| Feb 18, 2025 | 63.70p | 63.77p | 63.60p | 63.70p | 68,337 |
| Feb 17, 2025 | 63.70p | 63.80p | 63.60p | 63.80p | 641,723 |
| Feb 14, 2025 | 63.70p | 63.77p | 63.60p | 63.70p | 274,223 |
| Feb 13, 2025 | 63.70p | 63.77p | 63.60p | 63.70p | 215,798 |
| Feb 12, 2025 | 63.70p | 63.77p | 63.60p | 63.60p | 186,545 |
| Feb 11, 2025 | 64.00p | 63.91p | 63.60p | 63.70p | 565,219 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |