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
08/02/2024 53.10p 54.59p 52.60p 53.80p 735722
07/02/2024 52.90p 54.22p 51.50p 53.30p 1500419
06/02/2024 52.70p 53.15p 51.20p 53.10p 1609642
05/02/2024 53.70p 53.70p 51.60p 51.80p 1790467
02/02/2024 53.30p 55.60p 52.60p 52.60p 1088706
01/02/2024 54.80p 55.00p 53.00p 53.00p 1678514
31/01/2024 55.50p 56.80p 54.10p 54.60p 1570989
30/01/2024 55.90p 57.10p 55.10p 55.20p 972675
29/01/2024 55.20p 55.80p 54.90p 55.50p 640609
26/01/2024 55.70p 55.80p 55.10p 55.20p 1009887
25/01/2024 55.60p 56.40p 55.00p 55.00p 1491160
24/01/2024 55.80p 56.10p 55.40p 55.40p 5086956
23/01/2024 56.40p 56.40p 55.50p 55.50p 1343884
22/01/2024 55.70p 56.40p 55.60p 55.90p 3133175
19/01/2024 57.50p 57.50p 55.60p 55.60p 6299468
18/01/2024 56.60p 58.60p 55.80p 56.80p 4558918
17/01/2024 58.40p 59.80p 55.60p 55.60p 1978550
16/01/2024 58.60p 59.30p 58.50p 58.50p 1464935
15/01/2024 59.40p 59.80p 57.50p 58.20p 1019419
12/01/2024 59.40p 60.60p 59.00p 59.00p 1125054
11/01/2024 60.70p 60.82p 59.30p 59.40p 1061476
10/01/2024 60.10p 61.20p 60.00p 60.20p 1035224
09/01/2024 61.50p 61.60p 59.50p 60.80p 884155
08/01/2024 60.00p 61.52p 59.17p 60.90p 1337410
05/01/2024 62.00p 62.70p 59.40p 59.40p 921942
04/01/2024 64.60p 65.50p 62.10p 62.10p 770345
03/01/2024 65.20p 65.90p 64.00p 64.50p 1057681
02/01/2024 65.80p 66.00p 63.68p 65.00p 781579
29/12/2023 65.20p 66.80p 64.60p 65.00p 327852
28/12/2023 66.00p 66.80p 64.90p 65.20p 616327
27/12/2023 63.40p 65.80p 63.40p 65.60p 426906
22/12/2023 63.80p 65.60p 62.50p 65.60p 576001
21/12/2023 65.00p 65.00p 63.17p 65.00p 1892901
20/12/2023 64.50p 64.87p 63.10p 63.90p 2373439
19/12/2023 63.90p 65.60p 61.90p 63.90p 1405188
18/12/2023 63.00p 65.50p 62.50p 63.80p 1366448
15/12/2023 61.60p 62.90p 61.07p 62.60p 3496421
14/12/2023 60.60p 62.70p 60.45p 61.10p 1605157
13/12/2023 60.80p 60.80p 59.71p 59.80p 2019870
12/12/2023 59.40p 61.10p 59.20p 60.00p 1529209
11/12/2023 60.70p 61.30p 58.30p 59.20p 1816133
08/12/2023 61.00p 61.70p 60.30p 60.30p 431373
07/12/2023 60.00p 61.38p 59.00p 60.80p 4094999
06/12/2023 61.40p 62.20p 60.10p 61.00p 1462731
05/12/2023 61.90p 62.60p 60.15p 61.00p 5681335
04/12/2023 61.80p 63.40p 61.00p 61.60p 1485483
01/12/2023 62.00p 63.30p 61.40p 62.10p 1296301
30/11/2023 63.00p 64.70p 61.25p 61.30p 1409809
29/11/2023 62.90p 63.80p 62.17p 62.50p 478096
28/11/2023 62.80p 64.70p 62.20p 62.90p 934880
27/11/2023 63.00p 64.70p 62.64p 62.70p 1303438
24/11/2023 62.50p 63.10p 62.20p 62.50p 657849
23/11/2023 62.40p 63.20p 62.00p 62.90p 875102
22/11/2023 62.50p 63.60p 62.20p 62.40p 1174691
21/11/2023 63.70p 63.80p 62.50p 62.50p 1329691
20/11/2023 64.10p 64.60p 62.71p 63.00p 1674448
17/11/2023 65.00p 66.20p 63.60p 63.70p 1262737
16/11/2023 66.30p 66.90p 64.20p 65.00p 1298703
15/11/2023 66.20p 69.00p 66.00p 66.50p 1970789
14/11/2023 63.90p 67.70p 61.45p 67.00p 1587167
13/11/2023 63.10p 64.00p 62.05p 63.90p 883551
10/11/2023 61.30p 62.80p 61.30p 62.50p 6552232
09/11/2023 61.30p 62.40p 60.66p 62.00p 979183
08/11/2023 60.80p 62.15p 60.80p 61.20p 701524
07/11/2023 62.40p 63.20p 60.30p 61.10p 1989462
06/11/2023 61.90p 62.55p 61.00p 62.00p 670054
03/11/2023 62.50p 62.80p 61.40p 62.10p 590174
02/11/2023 59.80p 62.80p 58.90p 62.40p 1159625
01/11/2023 57.90p 60.05p 57.25p 59.40p 661997
31/10/2023 57.90p 59.00p 56.70p 59.00p 1021732
30/10/2023 56.90p 58.00p 56.48p 57.20p 1142802
27/10/2023 57.00p 57.40p 56.07p 56.90p 770927
26/10/2023 56.00p 57.90p 56.00p 57.10p 520491
25/10/2023 58.90p 58.90p 56.00p 56.90p 851887
24/10/2023 57.60p 59.50p 57.20p 57.20p 737529
23/10/2023 61.00p 61.00p 57.60p 57.60p 764964
20/10/2023 60.70p 60.70p 58.50p 58.50p 536732
19/10/2023 59.20p 60.70p 59.00p 59.00p 924279
18/10/2023 59.60p 61.30p 58.99p 59.30p 6707945
17/10/2023 60.00p 60.90p 59.26p 60.90p 883892
16/10/2023 60.70p 62.10p 59.10p 59.80p 846208
13/10/2023 62.90p 62.90p 60.20p 60.20p 590579
12/10/2023 61.90p 62.90p 60.80p 62.10p 1949428
11/10/2023 62.70p 62.70p 60.30p 61.60p 4560507
10/10/2023 62.00p 62.40p 61.10p 61.10p 742671
09/10/2023 60.90p 62.40p 60.70p 61.10p 436775
06/10/2023 61.90p 62.81p 60.50p 61.50p 770882
05/10/2023 62.60p 63.40p 61.70p 61.70p 1273274
04/10/2023 63.50p 64.75p 61.50p 62.80p 1737461
03/10/2023 66.00p 66.60p 63.50p 63.70p 1246242
02/10/2023 68.20p 68.20p 66.00p 66.00p 643964
29/09/2023 70.20p 70.60p 66.50p 67.30p 1745481
28/09/2023 71.20p 71.70p 69.50p 69.50p 965137
27/09/2023 72.30p 73.20p 71.00p 71.00p 574100
26/09/2023 72.50p 72.80p 72.00p 72.60p 795797
25/09/2023 72.30p 73.45p 71.60p 72.60p 632326
22/09/2023 73.20p 74.50p 72.30p 72.30p 1365723
21/09/2023 74.00p 74.90p 73.00p 73.90p 634830
20/09/2023 74.00p 74.56p 73.70p 74.00p 662737
19/09/2023 72.60p 74.60p 72.30p 73.20p 441667
18/09/2023 73.90p 75.10p 71.80p 72.40p 1037424
15/09/2023 75.00p 75.60p 72.70p 72.80p 1540971
14/09/2023 72.50p 75.10p 72.50p 75.10p 1894363
13/09/2023 72.90p 74.80p 72.90p 74.00p 836691
12/09/2023 74.80p 75.00p 73.50p 73.90p 915563
11/09/2023 72.20p 75.97p 72.20p 74.90p 1060752
08/09/2023 73.80p 74.80p 73.11p 74.80p 631890
07/09/2023 72.50p 74.30p 72.50p 74.00p 876511
06/09/2023 73.10p 74.80p 72.00p 74.70p 770706
05/09/2023 72.80p 74.20p 72.20p 73.90p 899643
04/09/2023 73.20p 74.30p 72.75p 73.50p 819913
01/09/2023 73.00p 74.30p 73.00p 73.40p 1014960
31/08/2023 74.30p 75.90p 73.40p 73.90p 1710477
30/08/2023 75.00p 75.50p 74.10p 74.90p 1476470
29/08/2023 76.40p 76.40p 74.86p 75.10p 1834621
25/08/2023 74.20p 76.70p 73.48p 75.80p 834568
24/08/2023 72.00p 74.20p 72.00p 74.00p 958717
23/08/2023 72.50p 73.40p 71.98p 73.40p 1043963
22/08/2023 70.90p 72.10p 70.48p 71.80p 1457427
21/08/2023 70.70p 71.83p 70.30p 70.30p 728468
18/08/2023 71.70p 73.20p 71.10p 71.80p 807248
17/08/2023 72.40p 72.79p 71.60p 71.60p 1577826
16/08/2023 72.70p 73.09p 72.30p 72.30p 488231
15/08/2023 73.30p 73.80p 72.30p 73.00p 1341309
14/08/2023 74.40p 74.90p 73.30p 73.30p 1506711
11/08/2023 74.90p 75.10p 74.30p 74.30p 813603
10/08/2023 74.40p 75.70p 74.40p 75.00p 1173053
09/08/2023 76.00p 76.00p 74.60p 75.20p 426699
08/08/2023 75.70p 76.50p 75.00p 75.30p 1188902
07/08/2023 75.70p 76.50p 75.46p 75.70p 946071
04/08/2023 75.80p 76.40p 74.99p 76.40p 441982
03/08/2023 73.80p 76.60p 73.80p 75.60p 1222683
02/08/2023 75.40p 75.93p 73.40p 75.20p 1102736
01/08/2023 77.30p 78.90p 75.51p 75.90p 1140992
31/07/2023 77.90p 78.68p 77.20p 77.20p 863357
28/07/2023 78.20p 79.00p 77.70p 77.70p 817171
27/07/2023 78.70p 79.44p 78.50p 78.50p 1578488
26/07/2023 79.40p 79.74p 78.60p 78.60p 809508
25/07/2023 79.10p 80.40p 78.80p 79.50p 1924025
24/07/2023 80.40p 80.40p 78.69p 79.10p 746729
21/07/2023 79.20p 79.70p 78.10p 78.20p 966611
20/07/2023 77.10p 80.83p 77.10p 79.30p 853490
19/07/2023 75.30p 79.40p 75.10p 77.80p 1983368
18/07/2023 73.40p 75.30p 73.17p 74.40p 1066369
17/07/2023 74.30p 75.27p 73.00p 73.30p 551252
14/07/2023 75.30p 75.40p 74.20p 74.20p 856469
13/07/2023 73.30p 76.20p 72.83p 75.00p 2746400
12/07/2023 72.20p 74.20p 71.90p 74.00p 1436312
11/07/2023 72.80p 72.89p 71.20p 72.10p 1481636
10/07/2023 72.50p 73.22p 72.50p 72.70p 650432
07/07/2023 73.80p 73.88p 72.60p 72.80p 3476849
06/07/2023 74.30p 75.00p 73.20p 74.00p 1199900
05/07/2023 75.30p 75.30p 74.51p 75.00p 503317
04/07/2023 76.00p 76.00p 74.40p 74.60p 4156023
03/07/2023 77.00p 77.00p 74.20p 74.80p 895898
30/06/2023 74.80p 76.80p 74.20p 74.20p 1660524
29/06/2023 77.50p 77.50p 74.40p 74.40p 1130198
28/06/2023 74.60p 77.40p 74.30p 76.90p 3377077
27/06/2023 75.00p 76.16p 74.30p 74.30p 1957822
26/06/2023 77.70p 77.70p 74.21p 75.00p 1772313
23/06/2023 77.50p 78.60p 77.00p 77.00p 1306104
22/06/2023 78.50p 78.80p 77.70p 78.40p 1252205
21/06/2023 81.30p 81.30p 78.80p 78.80p 777831
20/06/2023 82.20p 82.30p 80.70p 80.70p 2449704
19/06/2023 82.00p 82.00p 77.90p 82.00p 5457108
16/06/2023 85.00p 85.00p 80.60p 81.10p 2537001
15/06/2023 86.90p 87.29p 83.10p 83.30p 837144
14/06/2023 88.50p 88.50p 87.10p 87.30p 1249770
13/06/2023 89.30p 89.30p 87.34p 87.70p 738176
12/06/2023 89.90p 89.90p 87.70p 88.00p 763890
09/06/2023 89.90p 89.90p 88.09p 88.70p 442099
08/06/2023 89.30p 89.80p 88.20p 88.80p 1930551
07/06/2023 90.70p 90.70p 89.30p 89.50p 552877
06/06/2023 89.50p 90.80p 89.50p 90.20p 1374944
05/06/2023 90.50p 90.50p 89.90p 90.00p 843463
02/06/2023 89.90p 90.50p 89.70p 90.00p 392493
01/06/2023 92.20p 92.20p 89.67p 90.00p 1121202
31/05/2023 91.10p 91.20p 89.90p 90.20p 1347046
30/05/2023 90.80p 91.40p 90.32p 90.70p 1190806
26/05/2023 90.70p 91.90p 90.30p 90.50p 742861
25/05/2023 91.70p 92.11p 90.40p 90.70p 1141838
24/05/2023 93.40p 93.52p 91.90p 92.10p 1219909
23/05/2023 94.30p 94.75p 93.10p 93.10p 871820
22/05/2023 94.90p 94.90p 94.00p 94.00p 843202
19/05/2023 93.30p 94.90p 93.30p 94.90p 1006217
18/05/2023 94.50p 94.50p 92.80p 93.50p 699525
17/05/2023 93.50p 94.00p 93.00p 93.70p 756245
16/05/2023 93.80p 94.44p 93.36p 94.00p 882361
15/05/2023 93.90p 94.30p 93.10p 93.70p 1088874
12/05/2023 94.00p 94.40p 93.50p 93.60p 1449992
11/05/2023 93.60p 94.40p 92.83p 94.40p 1536397
10/05/2023 94.00p 94.00p 92.75p 93.10p 1096328
09/05/2023 94.00p 94.00p 93.10p 93.10p 813907
05/05/2023 91.60p 93.87p 91.60p 93.50p 995008
04/05/2023 92.60p 93.80p 91.40p 92.50p 915896
03/05/2023 92.90p 93.70p 92.70p 92.80p 895520
02/05/2023 92.70p 93.90p 92.60p 92.60p 1137864
28/04/2023 92.50p 93.70p 92.50p 93.00p 704094
27/04/2023 93.10p 93.40p 92.50p 92.50p 1055827
26/04/2023 92.70p 93.60p 92.40p 92.40p 967136

*Close Price adjusted for both dividends and splits