SDCL Energy Efficiency Income Trust (SEIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SDCL Energy Efficiency Income Trust

Date Open High Low Close* Volume
21/11/2024 52.90p 53.00p 51.78p 52.30p 1423041
20/11/2024 53.00p 54.60p 52.10p 52.20p 2125658
19/11/2024 53.60p 54.90p 52.27p 53.00p 2726519
18/11/2024 54.50p 55.60p 53.07p 53.30p 1896474
15/11/2024 54.70p 55.00p 53.50p 55.00p 1449626
14/11/2024 54.20p 54.41p 53.60p 53.70p 1471011
13/11/2024 55.30p 55.40p 54.00p 54.00p 1601047
12/11/2024 56.00p 56.30p 55.20p 55.20p 6565938
11/11/2024 57.10p 57.10p 55.97p 56.30p 1113033
08/11/2024 55.80p 57.40p 55.80p 56.80p 661042
07/11/2024 56.20p 56.73p 56.00p 56.40p 1484866
06/11/2024 57.50p 57.90p 56.10p 56.10p 1629739
05/11/2024 58.50p 58.50p 56.10p 56.10p 1654903
04/11/2024 56.50p 58.40p 56.50p 57.80p 3577303
01/11/2024 57.50p 57.90p 56.10p 56.70p 1963588
31/10/2024 59.00p 60.70p 57.50p 57.50p 1348422
30/10/2024 59.10p 60.26p 58.90p 58.90p 1784641
29/10/2024 59.90p 59.90p 59.10p 59.10p 1835953
28/10/2024 60.70p 60.70p 59.80p 59.80p 1945004
25/10/2024 59.90p 61.35p 59.70p 60.60p 963604
24/10/2024 60.20p 60.20p 59.70p 59.90p 602179
23/10/2024 60.20p 62.60p 59.76p 59.90p 1266833
22/10/2024 60.10p 61.00p 60.10p 60.30p 5965374
21/10/2024 61.00p 62.80p 60.10p 60.10p 2425760
18/10/2024 63.10p 63.10p 60.88p 61.00p 968636
17/10/2024 60.80p 62.70p 60.50p 60.60p 1313108
16/10/2024 63.40p 63.40p 60.50p 60.50p 1259130
15/10/2024 62.40p 62.80p 60.60p 60.60p 1122007
14/10/2024 63.50p 63.50p 61.40p 62.30p 848391
11/10/2024 62.40p 63.40p 61.59p 62.80p 1305632
10/10/2024 61.20p 63.11p 61.20p 62.00p 1019605
09/10/2024 61.20p 62.30p 61.20p 62.20p 820763
08/10/2024 63.30p 63.80p 61.00p 61.10p 2001699
07/10/2024 64.30p 64.80p 61.90p 62.20p 1534518
04/10/2024 64.90p 64.90p 62.60p 62.60p 1691123
03/10/2024 62.70p 65.00p 62.57p 62.70p 855233
02/10/2024 65.10p 65.10p 62.20p 62.70p 735407
01/10/2024 63.30p 64.47p 62.50p 62.50p 1427498
30/09/2024 63.90p 65.10p 62.70p 63.10p 2170782
27/09/2024 63.10p 64.90p 62.20p 63.00p 1601240
26/09/2024 65.20p 65.20p 62.50p 63.00p 566328
25/09/2024 63.60p 64.20p 62.20p 62.70p 1106421
24/09/2024 64.20p 65.10p 62.64p 62.70p 585191
23/09/2024 63.60p 65.20p 63.10p 63.70p 832410
20/09/2024 64.70p 64.70p 63.40p 63.70p 2940489
19/09/2024 64.70p 64.70p 63.40p 64.20p 907862
18/09/2024 63.50p 63.93p 62.70p 62.90p 656287
17/09/2024 63.90p 64.20p 63.30p 63.30p 1555581
16/09/2024 64.00p 64.10p 62.60p 63.60p 742430
13/09/2024 63.10p 64.10p 62.30p 64.10p 2784597
12/09/2024 62.60p 63.20p 61.96p 62.20p 22016698
11/09/2024 62.30p 64.00p 61.70p 62.80p 1728810
10/09/2024 63.70p 63.70p 62.00p 63.00p 1862739
09/09/2024 62.50p 63.80p 61.10p 63.80p 1741385
06/09/2024 62.20p 62.50p 60.50p 61.30p 1237169
05/09/2024 60.80p 61.50p 60.20p 61.10p 1656696
04/09/2024 60.00p 61.40p 60.00p 61.00p 1077388
03/09/2024 61.10p 61.30p 60.00p 60.00p 1231640
02/09/2024 61.70p 64.40p 61.00p 61.00p 777484
30/08/2024 62.10p 63.00p 61.70p 61.70p 1589460
29/08/2024 62.60p 63.00p 61.50p 61.50p 655251
28/08/2024 62.50p 63.26p 61.50p 61.60p 715205
27/08/2024 62.80p 63.48p 61.70p 62.70p 2319961
23/08/2024 63.40p 64.50p 62.80p 62.80p 984137
22/08/2024 64.20p 64.90p 63.30p 63.30p 980864
21/08/2024 64.00p 64.30p 63.30p 64.30p 1298010
20/08/2024 65.00p 66.60p 63.40p 64.00p 749502
19/08/2024 65.20p 67.20p 64.79p 65.30p 316672
16/08/2024 66.70p 66.70p 64.44p 65.40p 790410
15/08/2024 65.40p 67.00p 62.90p 66.00p 1764633
14/08/2024 64.20p 65.90p 62.80p 65.20p 956957
13/08/2024 63.70p 64.30p 63.70p 64.20p 656838
12/08/2024 63.80p 64.00p 63.12p 63.90p 471171
09/08/2024 62.10p 63.80p 62.10p 63.40p 251905
08/08/2024 63.00p 64.30p 61.60p 63.50p 1263651
07/08/2024 61.00p 64.00p 61.00p 63.50p 1256805
06/08/2024 61.10p 63.00p 61.10p 62.50p 1760087
05/08/2024 63.40p 65.10p 61.00p 61.00p 1208851
02/08/2024 66.80p 67.90p 63.70p 64.00p 17097884
01/08/2024 65.10p 68.00p 65.10p 66.90p 1875498
31/07/2024 66.20p 67.40p 64.70p 66.30p 1397992
30/07/2024 65.70p 66.10p 63.90p 65.90p 2038919
29/07/2024 64.40p 67.00p 63.72p 65.70p 1913853
26/07/2024 63.10p 65.10p 62.79p 64.60p 1272578
25/07/2024 62.50p 63.40p 62.00p 63.00p 1465526
24/07/2024 61.90p 62.50p 61.90p 62.50p 860493
23/07/2024 62.70p 62.88p 62.50p 62.80p 1083756
22/07/2024 63.00p 63.35p 62.10p 63.00p 1139659
19/07/2024 63.00p 63.10p 62.42p 62.90p 752794
18/07/2024 61.40p 62.90p 61.15p 62.90p 2153713
17/07/2024 60.70p 62.00p 59.60p 61.00p 916166
16/07/2024 62.40p 64.60p 60.60p 60.70p 1630701
15/07/2024 63.00p 64.28p 62.05p 62.20p 1171328
12/07/2024 63.10p 63.70p 61.00p 62.40p 1247291
11/07/2024 64.40p 64.40p 61.90p 62.70p 1393120
10/07/2024 62.00p 64.30p 61.93p 62.20p 1859845
09/07/2024 63.20p 63.99p 60.00p 62.50p 1338105
08/07/2024 65.70p 66.90p 63.10p 63.10p 2352583
05/07/2024 67.40p 67.40p 65.00p 65.00p 2334667
04/07/2024 66.00p 67.30p 65.10p 65.30p 537046
03/07/2024 65.10p 66.33p 65.10p 66.00p 2969423
02/07/2024 67.00p 67.00p 65.10p 65.20p 607007
01/07/2024 66.60p 68.20p 65.80p 65.80p 1153498
28/06/2024 66.60p 68.20p 66.60p 66.60p 1008450
27/06/2024 66.80p 68.80p 66.60p 66.70p 1109941
26/06/2024 68.00p 69.30p 65.48p 69.10p 3164018
25/06/2024 63.40p 67.90p 62.10p 67.80p 3248081
24/06/2024 64.30p 64.30p 61.50p 64.00p 1209945
21/06/2024 62.80p 63.00p 61.84p 63.00p 1343793
20/06/2024 62.20p 63.60p 61.92p 63.00p 907741
19/06/2024 62.60p 64.10p 61.80p 62.60p 1559535
18/06/2024 63.20p 63.30p 62.60p 62.60p 1733230
17/06/2024 65.50p 65.50p 62.60p 62.90p 1046481
14/06/2024 65.00p 65.00p 62.40p 62.40p 735488
13/06/2024 64.40p 64.40p 63.00p 64.00p 2911089
12/06/2024 65.10p 67.40p 62.80p 65.20p 1635368
11/06/2024 69.70p 69.70p 65.30p 65.30p 1417582
10/06/2024 69.10p 70.00p 67.20p 67.20p 1712477
07/06/2024 69.70p 70.90p 67.20p 68.20p 1631971
06/06/2024 68.70p 69.60p 67.30p 68.80p 3034833
05/06/2024 69.00p 71.20p 68.20p 68.20p 897711
04/06/2024 67.90p 70.10p 65.50p 68.80p 3407151
03/06/2024 67.90p 67.90p 66.40p 67.90p 1266166
31/05/2024 65.20p 67.80p 65.20p 67.20p 1971533
30/05/2024 64.60p 67.00p 63.30p 66.80p 2264920
29/05/2024 66.30p 67.00p 64.26p 64.80p 1172042
28/05/2024 65.10p 67.54p 62.91p 65.50p 2613283
24/05/2024 63.90p 65.10p 61.70p 64.90p 1148896
23/05/2024 63.50p 65.80p 61.50p 61.80p 1434787
22/05/2024 65.00p 65.50p 63.50p 63.50p 1327539
21/05/2024 65.90p 66.50p 65.00p 65.00p 1044090
20/05/2024 64.80p 66.50p 64.80p 66.10p 1134492
17/05/2024 64.80p 66.50p 64.00p 65.10p 1227458
16/05/2024 67.00p 68.50p 64.20p 65.00p 1264707
15/05/2024 67.80p 68.90p 66.08p 66.90p 1372491
14/05/2024 68.00p 68.77p 66.20p 67.90p 1819570
13/05/2024 66.40p 68.50p 65.78p 68.00p 2456272
10/05/2024 66.50p 67.60p 64.50p 66.50p 1012090
09/05/2024 63.70p 66.00p 63.10p 65.40p 2181440
08/05/2024 62.30p 63.90p 61.22p 63.50p 1377541
07/05/2024 60.60p 63.40p 60.60p 62.60p 3105338
03/05/2024 60.10p 61.00p 58.40p 60.10p 801885
02/05/2024 59.00p 60.30p 58.49p 59.60p 1969641
01/05/2024 60.60p 60.60p 58.39p 59.00p 712889
30/04/2024 59.80p 61.20p 59.30p 59.50p 948552
29/04/2024 59.20p 61.00p 59.10p 61.00p 1132643
26/04/2024 58.80p 60.70p 58.20p 59.90p 757691
25/04/2024 59.40p 59.40p 58.00p 58.40p 676374
24/04/2024 58.90p 59.40p 58.00p 59.20p 1086344
23/04/2024 58.70p 59.30p 58.00p 59.00p 1009894
22/04/2024 57.80p 58.60p 57.00p 58.40p 647174
19/04/2024 58.00p 58.30p 56.90p 57.20p 1166045
18/04/2024 57.60p 58.30p 57.00p 58.00p 677600
17/04/2024 58.30p 58.40p 57.00p 57.40p 798501
16/04/2024 58.50p 58.50p 56.30p 57.70p 2656908
15/04/2024 57.00p 58.20p 56.40p 57.50p 1244972
12/04/2024 56.10p 57.50p 55.30p 57.00p 1056892
11/04/2024 57.30p 58.10p 55.20p 55.60p 915336
10/04/2024 57.50p 59.00p 56.70p 57.10p 932334
09/04/2024 58.60p 59.50p 57.80p 58.00p 1214309
08/04/2024 59.30p 59.50p 58.01p 58.60p 1458012
05/04/2024 59.50p 59.50p 58.10p 59.00p 454234
04/04/2024 58.80p 60.60p 58.20p 59.20p 1301911
03/04/2024 60.00p 60.00p 58.60p 58.80p 938441
02/04/2024 58.90p 59.90p 58.50p 59.00p 787952
28/03/2024 60.20p 60.50p 58.80p 59.10p 1350166
27/03/2024 59.70p 60.70p 59.10p 60.00p 1858751
26/03/2024 59.20p 60.40p 59.00p 60.30p 1592552
25/03/2024 60.00p 61.30p 59.30p 59.80p 1665244
22/03/2024 61.60p 62.20p 60.00p 60.60p 1071583
21/03/2024 62.60p 62.60p 60.13p 61.00p 853223
20/03/2024 62.70p 62.70p 60.70p 60.10p 1647286
19/03/2024 62.70p 63.20p 60.44p 60.70p 1068426
18/03/2024 61.90p 63.23p 61.80p 62.40p 1293359
15/03/2024 62.00p 63.00p 61.30p 63.00p 1770225
14/03/2024 62.00p 62.40p 61.55p 62.00p 3999219
13/03/2024 61.40p 62.80p 60.60p 61.50p 1792427
12/03/2024 62.00p 63.20p 61.40p 61.40p 1438079
11/03/2024 65.40p 66.10p 61.90p 62.00p 1477149
08/03/2024 64.00p 65.40p 64.00p 65.20p 1083213
07/03/2024 65.00p 66.20p 64.00p 65.00p 2075303
06/03/2024 64.50p 66.50p 64.50p 66.10p 1837526
05/03/2024 65.80p 65.80p 65.00p 65.70p 906732
04/03/2024 65.50p 65.80p 64.61p 65.00p 638909
01/03/2024 65.30p 66.00p 64.60p 65.50p 1622137
29/02/2024 64.60p 66.50p 64.50p 65.20p 2950201
28/02/2024 65.00p 65.98p 64.30p 64.80p 1461160
27/02/2024 64.10p 65.59p 63.20p 64.70p 14597253
26/02/2024 63.70p 64.50p 62.60p 63.40p 23528890
23/02/2024 62.80p 63.40p 62.00p 63.40p 2046201
22/02/2024 62.40p 63.40p 62.10p 62.50p 1763127
21/02/2024 60.60p 62.00p 60.60p 62.00p 10516049
20/02/2024 60.30p 61.60p 60.10p 60.70p 1109713
19/02/2024 60.80p 61.40p 59.87p 60.40p 645728
16/02/2024 59.30p 60.40p 58.69p 60.00p 884399
15/02/2024 58.60p 59.20p 57.00p 58.60p 1407629
14/02/2024 57.00p 57.88p 56.20p 57.50p 1274906
13/02/2024 56.20p 57.31p 55.96p 57.00p 4901103
12/02/2024 55.00p 57.43p 54.84p 56.30p 6494930
09/02/2024 53.80p 55.20p 53.70p 54.90p 2156551

*Close Price adjusted for both dividends and splits