LSE - Delayed Quote GBp
Harmony Energy Income Trust Ord (HEIT.L)
92.30
+0.50
+(0.54%)
At close: May 23 at 3:02:20 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 91.80 | 92.93 | 91.60 | 92.30 | 92.30 | 335,554 |
| May 22, 2025 | 91.60 | 93.80 | 91.40 | 91.80 | 91.80 | 573,366 |
| May 21, 2025 | 91.60 | 92.06 | 91.40 | 91.70 | 91.70 | 348,463 |
| May 20, 2025 | 96.30 | 98.00 | 96.00 | 97.20 | 97.20 | 146,443 |
| May 19, 2025 | 96.30 | 97.00 | 95.60 | 97.00 | 97.00 | 200,890 |
| May 16, 2025 | 96.10 | 96.60 | 95.65 | 96.10 | 96.10 | 230,419 |
| May 15, 2025 | 96.10 | 96.00 | 95.60 | 96.10 | 96.10 | 60,979 |
| May 14, 2025 | 96.10 | 96.60 | 95.60 | 96.10 | 96.10 | 3,338,807 |
| May 13, 2025 | 96.30 | 96.44 | 95.60 | 96.10 | 96.10 | 2,339,332 |
| May 12, 2025 | 96.50 | 97.00 | 95.25 | 96.50 | 96.50 | 558,264 |
| May 9, 2025 | 96.50 | 96.25 | 96.00 | 96.20 | 96.20 | 264,581 |
| May 8, 2025 | 96.50 | 97.00 | 96.00 | 96.50 | 96.50 | 1,962,132 |
| May 7, 2025 | 96.40 | 97.00 | 96.01 | 96.50 | 96.50 | 73,969 |
| May 6, 2025 | 96.40 | 97.00 | 96.00 | 96.50 | 96.50 | 115,359 |
| May 2, 2025 | 96.00 | 96.01 | 96.00 | 96.00 | 96.00 | 47,740 |
| May 1, 2025 | 96.00 | 96.20 | 95.80 | 96.00 | 96.00 | 80,569 |
| Apr 30, 2025 | 96.00 | 96.20 | 96.00 | 96.00 | 96.00 | 18,545 |
| Apr 29, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 497,189 |
| Apr 28, 2025 | 96.00 | 96.01 | 96.00 | 96.00 | 96.00 | 153,796 |
| Apr 25, 2025 | 96.00 | 96.20 | 96.00 | 96.00 | 96.00 | 124,349 |
| Apr 24, 2025 | 95.30 | 96.20 | 95.16 | 96.00 | 96.00 | 2,512,158 |
| Apr 23, 2025 | 95.30 | 96.11 | 94.80 | 95.30 | 95.30 | 854,445 |
| Apr 22, 2025 | 96.00 | 96.20 | 94.00 | 95.20 | 95.20 | 6,468,627 |
| Apr 17, 2025 | 94.30 | 96.20 | 94.40 | 96.00 | 96.00 | 7,380,219 |
| Apr 16, 2025 | 86.90 | 87.80 | 87.00 | 87.40 | 87.40 | 511,546 |
| Apr 15, 2025 | 86.90 | 91.20 | 87.00 | 87.40 | 87.40 | 701,111 |
| Apr 14, 2025 | 87.00 | 87.62 | 87.04 | 87.40 | 87.40 | 719,666 |
| Apr 11, 2025 | 87.00 | 87.80 | 87.00 | 87.40 | 87.40 | 296,403 |
| Apr 10, 2025 | 87.00 | 88.00 | 87.00 | 87.50 | 87.50 | 405,842 |
| Apr 9, 2025 | 87.00 | 88.60 | 87.00 | 87.00 | 87.00 | 1,557,134 |
| Apr 8, 2025 | 87.40 | 88.04 | 87.00 | 87.80 | 87.80 | 792,773 |
| Apr 7, 2025 | 88.20 | 88.60 | 87.00 | 87.80 | 87.80 | 1,368,214 |
| Apr 4, 2025 | 88.20 | 88.60 | 88.00 | 88.20 | 88.20 | 2,010,160 |
| Apr 3, 2025 | 88.20 | 88.59 | 88.16 | 88.20 | 88.20 | 3,376,907 |
| Apr 2, 2025 | 88.30 | 88.59 | 88.00 | 88.30 | 88.30 | 958,935 |
| Apr 1, 2025 | 88.20 | 88.25 | 88.20 | 88.30 | 88.30 | 1,063,509 |
| Mar 31, 2025 | 88.20 | 88.40 | 88.20 | 88.20 | 88.20 | 1,090,496 |
| Mar 28, 2025 | 88.20 | 88.40 | 88.20 | 88.20 | 88.20 | 4,344,273 |
| Mar 27, 2025 | 88.20 | 88.40 | 88.00 | 88.20 | 88.20 | 2,239,142 |
| Mar 26, 2025 | 88.50 | 88.40 | 87.90 | 88.20 | 88.20 | 6,299,070 |
| Mar 25, 2025 | 88.30 | 89.00 | 87.20 | 88.00 | 88.00 | 47,973,224 |
| Mar 24, 2025 | 79.00 | 79.40 | 78.60 | 79.20 | 79.20 | 2,356,251 |
| Mar 21, 2025 | 79.00 | 79.46 | 78.60 | 79.00 | 79.00 | 1,431,795 |
| Mar 20, 2025 | 78.90 | 79.40 | 78.40 | 78.60 | 78.60 | 2,618,709 |
| Mar 19, 2025 | 78.60 | 79.00 | 78.20 | 78.70 | 78.70 | 1,202,044 |
| Mar 18, 2025 | 78.40 | 80.00 | 78.00 | 78.20 | 78.20 | 1,621,369 |
| Mar 17, 2025 | 79.50 | 81.00 | 78.00 | 78.00 | 78.00 | 14,885,131 |
| Mar 14, 2025 | 65.10 | 65.40 | 64.80 | 65.20 | 65.20 | 224,211 |
| Mar 13, 2025 | 64.90 | 65.40 | 64.83 | 65.10 | 65.10 | 203,872 |
| Mar 12, 2025 | 65.20 | 65.60 | 64.83 | 65.10 | 65.10 | 361,896 |
| Mar 11, 2025 | 62.90 | 65.70 | 62.20 | 65.00 | 65.00 | 838,920 |
| Mar 10, 2025 | 63.60 | 63.60 | 63.02 | 63.10 | 63.10 | 442,959 |
| Mar 7, 2025 | 64.70 | 64.68 | 63.24 | 64.20 | 64.20 | 676,467 |
| Mar 6, 2025 | 64.70 | 64.80 | 63.40 | 64.40 | 64.40 | 312,238 |
| Mar 5, 2025 | 65.10 | 65.00 | 64.60 | 64.60 | 64.60 | 510,678 |
| Mar 4, 2025 | 65.30 | 65.40 | 65.00 | 65.00 | 65.00 | 344,176 |
| Mar 3, 2025 | 65.30 | 65.60 | 65.20 | 65.30 | 65.30 | 321,012 |
| Feb 28, 2025 | 65.20 | 65.80 | 65.15 | 65.30 | 65.30 | 84,314 |
| Feb 27, 2025 | 65.70 | 65.80 | 65.00 | 65.80 | 65.80 | 274,562 |
| Feb 26, 2025 | 63.70 | 67.39 | 64.00 | 65.80 | 65.80 | 544,197 |
| Feb 25, 2025 | 63.00 | 64.00 | 63.00 | 63.70 | 63.70 | 740,379 |
| Feb 24, 2025 | 63.10 | 63.16 | 62.60 | 63.00 | 63.00 | 276,943 |
| Feb 21, 2025 | 63.10 | 63.16 | 63.00 | 63.10 | 63.10 | 154,530 |
| Feb 20, 2025 | 63.50 | 64.20 | 63.00 | 63.10 | 63.10 | 177,287 |
| Feb 19, 2025 | 63.70 | 63.80 | 62.20 | 63.60 | 63.60 | 359,614 |
| Feb 18, 2025 | 63.70 | 63.77 | 63.60 | 63.70 | 63.70 | 68,337 |
| Feb 17, 2025 | 63.70 | 63.80 | 63.60 | 63.80 | 63.80 | 641,723 |
| Feb 14, 2025 | 63.70 | 63.77 | 63.60 | 63.70 | 63.70 | 274,223 |
| Feb 13, 2025 | 63.70 | 63.77 | 63.60 | 63.70 | 63.70 | 215,798 |
| Feb 12, 2025 | 63.70 | 63.77 | 63.60 | 63.60 | 63.60 | 186,545 |
| Feb 11, 2025 | 64.00 | 63.91 | 63.60 | 63.70 | 63.70 | 565,219 |
| Feb 10, 2025 | 64.40 | 64.40 | 63.56 | 64.00 | 64.00 | 220,157 |
| Feb 7, 2025 | 63.60 | 65.60 | 63.40 | 63.90 | 63.90 | 164,293 |
| Feb 6, 2025 | 63.80 | 64.00 | 63.20 | 63.60 | 63.60 | 221,754 |
| Feb 5, 2025 | 61.10 | 64.00 | 61.33 | 63.60 | 63.60 | 476,175 |
| Feb 4, 2025 | 60.50 | 62.00 | 60.40 | 60.90 | 60.90 | 459,900 |
| Feb 3, 2025 | 60.60 | 61.00 | 60.00 | 60.60 | 60.60 | 817,410 |
| Jan 31, 2025 | 61.10 | 61.20 | 61.00 | 61.00 | 61.00 | 389,596 |
| Jan 30, 2025 | 61.20 | 64.00 | 61.00 | 61.10 | 61.10 | 232,293 |
| Jan 29, 2025 | 62.30 | 62.40 | 61.00 | 61.00 | 61.00 | 286,326 |
| Jan 28, 2025 | 62.30 | 62.05 | 61.00 | 62.30 | 62.30 | 76,522 |
| Jan 27, 2025 | 62.50 | 62.67 | 61.00 | 62.30 | 62.30 | 175,164 |
| Jan 24, 2025 | 62.50 | 63.00 | 62.00 | 62.00 | 62.00 | 142,388 |
| Jan 23, 2025 | 63.10 | 63.20 | 62.00 | 62.60 | 62.60 | 175,458 |
| Jan 22, 2025 | 63.10 | 63.18 | 61.60 | 63.10 | 63.10 | 190,637 |
| Jan 21, 2025 | 63.10 | 63.02 | 63.00 | 63.10 | 63.10 | 222,857 |
| Jan 20, 2025 | 63.00 | 63.20 | 62.80 | 63.10 | 63.10 | 121,244 |
| Jan 17, 2025 | 63.10 | 63.20 | 61.80 | 62.60 | 62.60 | 865,263 |
| Jan 16, 2025 | 63.10 | 63.04 | 61.80 | 63.10 | 63.10 | 36,790 |
| Jan 15, 2025 | 63.20 | 63.20 | 63.00 | 63.10 | 63.10 | 121,464 |
| Jan 14, 2025 | 63.20 | 63.19 | 63.00 | 63.20 | 63.20 | 274,056 |
| Jan 13, 2025 | 63.40 | 63.17 | 63.00 | 63.20 | 63.20 | 182,782 |
| Jan 10, 2025 | 64.10 | 64.05 | 63.17 | 63.40 | 63.40 | 402,554 |
| Jan 9, 2025 | 64.20 | 64.40 | 64.00 | 64.20 | 64.20 | 482,633 |
| Jan 8, 2025 | 64.20 | 64.40 | 64.00 | 64.20 | 64.20 | 53,885 |
| Jan 7, 2025 | 65.10 | 66.40 | 63.00 | 64.20 | 64.20 | 1,110,805 |
| Jan 6, 2025 | 65.10 | 65.20 | 64.50 | 65.10 | 65.10 | 978,035 |
| Jan 3, 2025 | 65.10 | 65.20 | 64.50 | 65.10 | 65.10 | 277,148 |
| Jan 2, 2025 | 65.10 | 65.20 | 65.00 | 65.20 | 65.20 | 155,750 |
| Dec 31, 2024 | 65.10 | 65.09 | 65.00 | 65.10 | 65.10 | 21,205 |
| Dec 30, 2024 | 65.10 | 65.20 | 64.80 | 64.80 | 64.80 | 128,555 |
| Dec 27, 2024 | 65.10 | 65.20 | 65.00 | 65.20 | 65.20 | 87,350 |
| Dec 24, 2024 | 65.10 | 65.20 | 65.00 | 65.10 | 65.10 | 68,245 |
| Dec 23, 2024 | 65.20 | 65.20 | 65.00 | 65.20 | 65.20 | 433,727 |
| Dec 20, 2024 | 65.30 | 65.40 | 61.00 | 65.20 | 65.20 | 580,475 |
| Dec 19, 2024 | 61.40 | 67.00 | 60.60 | 65.40 | 65.40 | 4,355,236 |
| Dec 18, 2024 | 62.10 | 62.20 | 60.50 | 61.00 | 61.00 | 221,491 |
| Dec 17, 2024 | 62.30 | 62.56 | 60.00 | 61.00 | 61.00 | 824,926 |
| Dec 16, 2024 | 62.10 | 62.60 | 60.80 | 62.30 | 62.30 | 593,937 |
| Dec 13, 2024 | 62.50 | 62.59 | 61.60 | 62.10 | 62.10 | 224,775 |
| Dec 12, 2024 | 61.80 | 62.80 | 61.60 | 62.60 | 62.60 | 769,008 |
| Dec 11, 2024 | 60.30 | 63.60 | 59.60 | 61.80 | 61.80 | 1,056,445 |
| Dec 10, 2024 | 60.30 | 60.40 | 59.00 | 60.30 | 60.30 | 128,919 |
| Dec 9, 2024 | 60.30 | 61.33 | 59.68 | 60.30 | 60.30 | 325,583 |
| Dec 6, 2024 | 59.90 | 60.90 | 58.82 | 60.70 | 60.70 | 419,403 |
| Dec 5, 2024 | 58.10 | 60.00 | 58.10 | 59.90 | 59.90 | 357,330 |
| Dec 4, 2024 | 58.10 | 58.50 | 58.00 | 58.10 | 58.10 | 249,465 |
| Dec 3, 2024 | 59.50 | 60.00 | 58.00 | 58.10 | 58.10 | 504,820 |
| Dec 2, 2024 | 54.60 | 61.00 | 54.40 | 59.20 | 59.20 | 955,887 |
| Nov 29, 2024 | 52.20 | 55.00 | 51.80 | 55.00 | 55.00 | 557,026 |
| Nov 28, 2024 | 51.70 | 51.79 | 51.60 | 51.70 | 51.70 | 35,795 |
| Nov 27, 2024 | 51.70 | 51.77 | 51.61 | 51.70 | 51.70 | 25,212 |
| Nov 26, 2024 | 51.70 | 51.79 | 51.60 | 51.70 | 51.70 | 139,974 |
| Nov 25, 2024 | 51.70 | 51.80 | 51.60 | 51.60 | 51.60 | 158,228 |
| Nov 22, 2024 | 51.70 | 51.79 | 51.60 | 51.70 | 51.70 | 73,214 |
| Nov 21, 2024 | 51.70 | 51.75 | 51.61 | 51.70 | 51.70 | 65,837 |
| Nov 20, 2024 | 51.70 | 51.80 | 51.60 | 51.60 | 51.60 | 654,249 |
| Nov 19, 2024 | 51.70 | 51.79 | 51.40 | 51.60 | 51.60 | 1,498,342 |
| Nov 18, 2024 | 51.70 | 51.80 | 51.60 | 51.70 | 51.70 | 260,194 |
| Nov 15, 2024 | 51.70 | 51.80 | 51.60 | 51.70 | 51.70 | 680,205 |
| Nov 14, 2024 | 51.70 | 51.80 | 51.60 | 51.60 | 51.60 | 513,649 |
| Nov 13, 2024 | 51.70 | 51.69 | 51.62 | 51.70 | 51.70 | 53,973 |
| Nov 12, 2024 | 51.60 | 51.80 | 51.50 | 51.60 | 51.60 | 388,972 |
| Nov 11, 2024 | 51.60 | 51.74 | 51.40 | 51.60 | 51.60 | 834,802 |
| Nov 8, 2024 | 51.60 | 51.75 | 51.40 | 51.60 | 51.60 | 678,277 |
| Nov 7, 2024 | 51.60 | 51.80 | 51.40 | 51.60 | 51.60 | 183,592 |
| Nov 6, 2024 | 51.70 | 51.83 | 51.40 | 51.60 | 51.60 | 194,596 |
| Nov 5, 2024 | 51.80 | 51.85 | 50.60 | 51.00 | 51.00 | 492,785 |
| Nov 4, 2024 | 51.80 | 52.00 | 51.40 | 51.80 | 51.80 | 1,716,668 |
| Nov 1, 2024 | 51.80 | 52.00 | 49.80 | 51.80 | 51.80 | 27,564 |
| Oct 31, 2024 | 52.30 | 52.59 | 49.80 | 49.80 | 49.80 | 53,165 |
| Oct 30, 2024 | 52.20 | 53.00 | 51.48 | 52.30 | 52.30 | 6,895 |
| Oct 29, 2024 | 52.40 | 52.19 | 51.40 | 52.20 | 52.20 | 224,137 |
| Oct 28, 2024 | 51.80 | 53.00 | 51.77 | 52.40 | 52.40 | 1,105,709 |
| Oct 25, 2024 | 51.80 | 53.00 | 51.65 | 53.00 | 53.00 | 236,782 |
| Oct 24, 2024 | 51.50 | 52.00 | 51.00 | 51.50 | 51.50 | 416,110 |
| Oct 23, 2024 | 51.50 | 52.00 | 51.05 | 51.50 | 51.50 | 115,593 |
| Oct 22, 2024 | 51.30 | 52.00 | 50.77 | 51.50 | 51.50 | 233,984 |
| Oct 21, 2024 | 50.60 | 52.00 | 50.47 | 51.80 | 51.80 | 282,730 |
| Oct 18, 2024 | 49.55 | 51.00 | 49.10 | 50.60 | 50.60 | 2,908,926 |
| Oct 17, 2024 | 49.45 | 49.65 | 49.00 | 49.25 | 49.25 | 46,916 |
| Oct 16, 2024 | 49.61 | 49.90 | 48.00 | 49.45 | 49.45 | 129,462 |
| Oct 15, 2024 | 50.30 | 51.00 | 49.60 | 50.30 | 50.30 | 11,415 |
| Oct 14, 2024 | 49.80 | 51.00 | 49.60 | 50.30 | 50.30 | 108,866 |
| Oct 11, 2024 | 49.80 | 49.90 | 49.20 | 49.80 | 49.80 | 428,813 |
| Oct 10, 2024 | 49.90 | 49.95 | 49.60 | 49.80 | 49.80 | 44,965 |
| Oct 9, 2024 | 50.10 | 50.20 | 49.00 | 49.90 | 49.90 | 73,569 |
| Oct 8, 2024 | 50.50 | 50.09 | 49.00 | 50.50 | 50.50 | 50,072 |
| Oct 7, 2024 | 50.50 | 50.72 | 50.00 | 50.50 | 50.50 | 113,822 |
| Oct 4, 2024 | 50.60 | 51.01 | 49.80 | 50.50 | 50.50 | 142,504 |
| Oct 3, 2024 | 50.30 | 51.40 | 49.80 | 50.60 | 50.60 | 26,964 |
| Oct 2, 2024 | 49.50 | 49.90 | 49.60 | 49.80 | 49.80 | 142,390 |
| Oct 1, 2024 | 51.40 | 52.00 | 49.00 | 49.50 | 49.50 | 179,802 |
| Sep 30, 2024 | 52.30 | 53.40 | 51.00 | 51.40 | 51.40 | 152,880 |
| Sep 27, 2024 | 52.50 | 52.60 | 51.65 | 52.20 | 52.20 | 148,951 |
| Sep 26, 2024 | 52.80 | 52.80 | 51.60 | 52.40 | 52.40 | 69,176 |
| Sep 25, 2024 | 52.80 | 52.79 | 52.00 | 52.70 | 52.70 | 39,932 |
| Sep 24, 2024 | 52.80 | 52.80 | 52.40 | 52.70 | 52.70 | 76,332 |
| Sep 23, 2024 | 52.80 | 52.70 | 52.40 | 52.70 | 52.70 | 91,154 |
| Sep 20, 2024 | 52.60 | 52.80 | 52.20 | 52.60 | 52.60 | 691,526 |
| Sep 19, 2024 | 52.50 | 52.80 | 52.54 | 52.50 | 52.50 | 21,243 |
| Sep 18, 2024 | 51.30 | 52.60 | 51.40 | 52.20 | 52.20 | 86,656 |
| Sep 17, 2024 | 51.00 | 52.00 | 50.80 | 51.30 | 51.30 | 473,111 |
| Sep 16, 2024 | 50.00 | 51.40 | 50.00 | 51.40 | 51.40 | 114,954 |
| Sep 13, 2024 | 48.60 | 51.00 | 48.40 | 50.00 | 50.00 | 77,552 |
| Sep 12, 2024 | 48.50 | 48.90 | 48.28 | 48.60 | 48.60 | 229,159 |
| Sep 11, 2024 | 49.70 | 50.00 | 48.00 | 48.50 | 48.50 | 27,841 |
| Sep 10, 2024 | 51.50 | 52.00 | 50.20 | 49.70 | 49.70 | 79,358 |
| Sep 9, 2024 | 51.50 | 51.71 | 51.00 | 51.50 | 51.50 | 31,819 |
| Sep 6, 2024 | 51.50 | 51.71 | 51.00 | 51.50 | 51.50 | 97,285 |
| Sep 5, 2024 | 51.50 | 52.00 | 51.00 | 51.50 | 51.50 | 32,513 |
| Sep 4, 2024 | 51.60 | 51.91 | 51.00 | 51.80 | 51.80 | 170,042 |
| Sep 3, 2024 | 51.20 | 51.60 | 51.10 | 51.40 | 51.40 | 379,136 |
| Sep 2, 2024 | 52.60 | 52.80 | 51.00 | 52.40 | 52.40 | 259,889 |
| Aug 30, 2024 | 52.60 | 52.80 | 52.40 | 52.60 | 52.60 | 104,904 |
| Aug 29, 2024 | 52.60 | 52.80 | 52.40 | 52.80 | 52.80 | 248,518 |
| Aug 28, 2024 | 52.60 | 52.78 | 52.40 | 52.60 | 52.60 | 288,155 |
| Aug 27, 2024 | 52.60 | 52.98 | 52.46 | 52.60 | 52.60 | 1,007,376 |
| Aug 23, 2024 | 47.50 | 53.20 | 47.20 | 52.20 | 52.20 | 435,488 |
| Aug 22, 2024 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | 180,209 |
| Aug 21, 2024 | 48.00 | 48.95 | 48.00 | 48.50 | 48.50 | 82,797 |
| Aug 20, 2024 | 50.50 | 51.00 | 47.00 | 47.00 | 47.00 | 221,097 |
| Aug 19, 2024 | 51.00 | 50.74 | 50.00 | 51.00 | 51.00 | 63,107 |
| Aug 16, 2024 | 51.00 | 50.78 | 50.35 | 51.00 | 51.00 | 35,556 |
| Aug 15, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 34,780 |
| Aug 14, 2024 | 51.00 | 50.78 | 50.00 | 51.00 | 51.00 | 70,035 |
| Aug 13, 2024 | 51.00 | 51.00 | 48.99 | 51.00 | 51.00 | 56,446 |
| Aug 12, 2024 | 51.00 | 50.98 | 50.10 | 51.00 | 51.00 | 214 |
| Aug 9, 2024 | 51.00 | 50.98 | 50.00 | 51.00 | 51.00 | 20,268 |
| Aug 8, 2024 | 51.00 | 52.00 | 49.00 | 51.00 | 51.00 | 29,836 |
| Aug 7, 2024 | 50.50 | 51.00 | 49.00 | 51.00 | 51.00 | 189,607 |
| Aug 6, 2024 | 50.50 | 51.00 | 49.00 | 49.00 | 49.00 | 62,577 |
| Aug 5, 2024 | 52.50 | 53.00 | 50.00 | 50.50 | 50.50 | 101,082 |
| Aug 2, 2024 | 52.60 | 52.99 | 52.21 | 52.50 | 52.50 | 115,202 |
| Aug 1, 2024 | 52.60 | 52.83 | 52.20 | 52.20 | 52.20 | 111,893 |
| Jul 31, 2024 | 52.60 | 52.90 | 52.21 | 52.60 | 52.60 | 32,672 |
| Jul 30, 2024 | 52.60 | 53.00 | 52.20 | 52.60 | 52.60 | 43,483 |
| Jul 29, 2024 | 52.60 | 52.50 | 52.20 | 52.60 | 52.60 | 285,305 |
| Jul 26, 2024 | 52.50 | 52.37 | 52.00 | 52.60 | 52.60 | 7,789 |
| Jul 25, 2024 | 52.50 | 52.50 | 52.00 | 52.50 | 52.50 | 343,063 |
| Jul 24, 2024 | 53.30 | 53.60 | 52.00 | 52.00 | 52.00 | 42,223 |
| Jul 23, 2024 | 53.80 | 54.00 | 52.60 | 53.30 | 53.30 | 129,123 |
| Jul 22, 2024 | 53.80 | 54.00 | 53.00 | 53.80 | 53.80 | 69,858 |
| Jul 19, 2024 | 53.80 | 54.00 | 53.60 | 53.80 | 53.80 | 45,523 |
| Jul 18, 2024 | 53.80 | 54.00 | 53.60 | 53.80 | 53.80 | 39,628 |
| Jul 17, 2024 | 53.80 | 54.00 | 53.00 | 53.40 | 53.40 | 313,268 |
| Jul 16, 2024 | 54.00 | 54.14 | 53.60 | 53.80 | 53.80 | 105,876 |
| Jul 15, 2024 | 54.20 | 55.00 | 53.40 | 54.00 | 54.00 | 141,789 |
| Jul 12, 2024 | 54.20 | 54.72 | 53.69 | 54.20 | 54.20 | 53,968 |
| Jul 11, 2024 | 53.70 | 55.00 | 53.10 | 54.20 | 54.20 | 142,092 |
| Jul 10, 2024 | 53.60 | 54.80 | 52.87 | 53.70 | 53.70 | 52,826 |
| Jul 9, 2024 | 52.00 | 53.60 | 51.73 | 53.20 | 53.20 | 203,939 |
| Jul 8, 2024 | 51.20 | 52.40 | 51.06 | 52.00 | 52.00 | 110,724 |
| Jul 5, 2024 | 52.20 | 53.00 | 51.00 | 51.20 | 51.20 | 104,686 |
| Jul 4, 2024 | 54.20 | 54.74 | 51.22 | 52.10 | 52.10 | 530,995 |
| Jul 3, 2024 | 54.20 | 55.00 | 53.40 | 54.20 | 54.20 | 221,943 |
| Jul 2, 2024 | 54.10 | 54.74 | 53.42 | 54.20 | 54.20 | 22,012 |
| Jul 1, 2024 | 54.10 | 54.71 | 53.20 | 54.10 | 54.10 | 1,298,191 |
| Jun 28, 2024 | 54.00 | 55.00 | 53.20 | 54.00 | 54.00 | 1,351,427 |
| Jun 27, 2024 | 53.00 | 55.00 | 52.00 | 53.50 | 53.50 | 312,848 |
| Jun 26, 2024 | 54.20 | 54.40 | 54.04 | 54.20 | 54.20 | 69,575 |
| Jun 25, 2024 | 53.90 | 54.40 | 53.40 | 54.20 | 54.20 | 454,237 |
| Jun 24, 2024 | 54.00 | 55.40 | 53.00 | 55.40 | 55.40 | 45,366 |
| Jun 21, 2024 | 51.90 | 54.40 | 51.80 | 53.70 | 53.70 | 247,354 |
| Jun 20, 2024 | 51.70 | 52.00 | 50.40 | 51.90 | 51.90 | 253,968 |
| Jun 19, 2024 | 51.70 | 51.93 | 51.60 | 51.70 | 51.70 | 37,631 |
| Jun 18, 2024 | 51.70 | 51.93 | 51.45 | 51.70 | 51.70 | 445,543 |
| Jun 17, 2024 | 51.70 | 51.99 | 51.50 | 51.70 | 51.70 | 201,491 |
| Jun 14, 2024 | 51.50 | 52.00 | 51.17 | 51.80 | 51.80 | 605,134 |
| Jun 13, 2024 | 51.50 | 51.79 | 51.17 | 51.50 | 51.50 | 246,127 |
| Jun 12, 2024 | 51.50 | 51.79 | 51.10 | 51.50 | 51.50 | 95,824 |
| Jun 11, 2024 | 51.50 | 51.79 | 51.00 | 51.50 | 51.50 | 140,326 |
| Jun 10, 2024 | 51.70 | 51.89 | 51.00 | 51.50 | 51.50 | 118,923 |
| Jun 7, 2024 | 51.50 | 52.00 | 51.00 | 51.70 | 51.70 | 192,652 |
| Jun 6, 2024 | 51.00 | 52.00 | 50.72 | 51.50 | 51.50 | 631,088 |
| Jun 5, 2024 | 50.50 | 52.00 | 49.70 | 51.00 | 51.00 | 152,395 |
| Jun 4, 2024 | 49.10 | 51.00 | 48.74 | 50.50 | 50.50 | 209,720 |
| Jun 3, 2024 | 48.40 | 49.70 | 48.13 | 49.00 | 49.00 | 216,595 |
| May 31, 2024 | 48.40 | 48.79 | 48.00 | 48.40 | 48.40 | 925,024 |
| May 30, 2024 | 48.75 | 50.00 | 47.50 | 48.40 | 48.40 | 839,847 |
| May 29, 2024 | 50.20 | 51.00 | 47.51 | 47.75 | 47.75 | 200,153 |
| May 28, 2024 | 50.45 | 51.00 | 49.40 | 50.20 | 50.20 | 71,233 |
| May 24, 2024 | 50.60 | 50.77 | 50.00 | 50.45 | 50.45 | 93,677 |
| May 23, 2024 | 50.50 | 50.90 | 50.00 | 50.60 | 50.60 | 2,485,185 |
Related Tickers
STJl.XC
GRID.L Gresham House Energy Storage Ord
64.00
-0.78%
DGI9.L Digital 9 Infrastructure Ord
8.00
-2.44%
FVEN.L Foresight Ventures VCT plc
94.50
0.00%
BGSl.XC
GRIDl.XC
GSF.L Gore Street Energy Storage Fund Ord
63.00
-3.08%
BNKRl.XC
AWEM.L Ashoka WhiteOak Emerging Markets Ord
126.50
0.00%
JEMA.L JPMorgan Emerg EMEA Sec Plc
245.00
+0.41%