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
25/04/2023 92.50p 93.75p 92.26p 92.70p 1024404
24/04/2023 92.00p 93.80p 92.00p 92.70p 1686965
21/04/2023 91.30p 92.50p 90.80p 92.50p 894281
20/04/2023 91.00p 91.40p 90.40p 90.80p 773131
19/04/2023 89.90p 91.30p 89.90p 90.70p 521640
18/04/2023 89.80p 91.50p 89.80p 90.40p 1043312
17/04/2023 90.80p 92.00p 90.40p 90.90p 2375194
14/04/2023 90.20p 91.42p 90.00p 90.70p 1754749
13/04/2023 90.30p 91.00p 89.05p 90.10p 1326320
12/04/2023 91.00p 91.00p 88.20p 89.00p 2082974
11/04/2023 87.70p 90.20p 86.62p 89.90p 1881840
06/04/2023 86.60p 87.80p 85.30p 87.80p 1410446
05/04/2023 86.90p 87.50p 84.63p 85.80p 1727374
04/04/2023 86.50p 87.40p 84.35p 86.60p 1337995
03/04/2023 85.00p 86.40p 83.64p 84.60p 1410693
31/03/2023 85.00p 85.00p 82.60p 84.00p 1765370
30/03/2023 83.30p 85.00p 82.24p 83.00p 1765381
29/03/2023 86.00p 86.00p 82.10p 82.40p 1630531
28/03/2023 86.80p 86.80p 83.70p 84.30p 1250130
27/03/2023 86.10p 86.40p 85.60p 85.60p 700215
24/03/2023 86.70p 86.70p 84.63p 85.30p 1345677
23/03/2023 84.70p 86.40p 83.92p 85.40p 1970254
22/03/2023 86.60p 87.17p 85.30p 85.30p 935020
21/03/2023 85.00p 87.40p 84.58p 87.20p 1490654
20/03/2023 86.60p 86.60p 84.80p 85.80p 865803
17/03/2023 87.30p 87.30p 85.79p 86.60p 1539861
16/03/2023 87.10p 87.30p 85.59p 86.80p 814675
15/03/2023 87.40p 87.40p 85.00p 86.30p 2251309
14/03/2023 86.90p 87.60p 85.50p 86.50p 1285158
13/03/2023 87.50p 89.00p 85.40p 86.50p 947014
10/03/2023 89.90p 90.21p 86.10p 87.90p 2225079
09/03/2023 93.40p 93.40p 89.40p 89.90p 1240622
08/03/2023 92.30p 94.00p 92.30p 93.00p 1430531
07/03/2023 94.30p 94.64p 93.06p 93.40p 822842
06/03/2023 93.40p 94.70p 92.60p 94.30p 1078364
03/03/2023 91.80p 93.30p 91.80p 93.30p 1004290
02/03/2023 91.50p 92.50p 90.74p 92.50p 1340264
01/03/2023 92.90p 93.00p 90.20p 90.20p 1145225
28/02/2023 92.00p 93.00p 91.97p 92.30p 1906719
27/02/2023 93.00p 94.30p 92.40p 92.60p 1042347
24/02/2023 93.80p 94.50p 92.60p 92.60p 1060470
23/02/2023 92.20p 94.00p 92.20p 92.90p 992270
22/02/2023 92.00p 93.60p 91.50p 92.80p 1076424
21/02/2023 94.50p 94.50p 92.00p 92.40p 1181525
20/02/2023 93.80p 94.80p 93.50p 93.50p 763905
17/02/2023 93.50p 95.20p 93.50p 94.00p 2085380
16/02/2023 94.70p 95.00p 93.60p 94.30p 876090
15/02/2023 93.30p 94.89p 93.30p 94.80p 2870435
14/02/2023 93.90p 95.20p 93.41p 93.70p 1428451
13/02/2023 93.40p 94.90p 93.30p 94.00p 1168835
10/02/2023 92.80p 93.67p 92.80p 93.20p 1273424
09/02/2023 90.70p 93.40p 90.17p 93.40p 893927
08/02/2023 90.00p 91.40p 89.50p 90.50p 1949587
07/02/2023 92.30p 92.30p 88.80p 90.20p 2031401
06/02/2023 93.60p 94.70p 91.10p 91.70p 1249236
03/02/2023 93.50p 94.70p 93.50p 93.50p 1074144
02/02/2023 92.60p 94.80p 92.00p 94.30p 2314508
01/02/2023 94.20p 94.20p 92.40p 92.40p 847366
31/01/2023 96.50p 96.50p 93.02p 93.90p 1120719
30/01/2023 96.00p 97.40p 94.40p 94.90p 1147331
27/01/2023 97.30p 98.00p 95.80p 96.90p 1168374
26/01/2023 97.10p 97.60p 96.70p 96.70p 1238206
25/01/2023 97.60p 97.90p 96.60p 96.60p 1252958
24/01/2023 96.40p 97.59p 96.40p 96.70p 847324
23/01/2023 95.50p 97.70p 95.50p 96.80p 1464873
20/01/2023 97.10p 97.80p 95.59p 96.50p 711723
19/01/2023 97.00p 97.00p 94.90p 94.90p 976461
18/01/2023 96.00p 96.00p 94.70p 95.30p 2575777
17/01/2023 96.80p 97.90p 95.40p 95.40p 1259457
16/01/2023 97.20p 97.70p 95.50p 97.00p 1164347
13/01/2023 97.60p 98.30p 95.30p 96.90p 1159904
12/01/2023 99.10p 99.90p 97.10p 97.10p 1257107
11/01/2023 100.00p 101.04p 98.30p 98.30p 1760775
10/01/2023 98.00p 98.80p 96.50p 98.80p 1307094
09/01/2023 99.00p 101.00p 96.90p 96.90p 1016163
06/01/2023 99.70p 100.80p 99.50p 100.00p 562260
05/01/2023 100.00p 101.60p 100.00p 100.80p 3900740
04/01/2023 98.90p 101.40p 98.83p 101.40p 1135597
03/01/2023 96.60p 98.90p 96.36p 98.80p 4696948
30/12/2022 96.80p 97.50p 96.21p 96.50p 250101
29/12/2022 98.60p 98.60p 96.00p 97.20p 1080309
28/12/2022 98.20p 98.20p 96.10p 96.70p 360316
23/12/2022 97.90p 98.40p 96.10p 96.60p 289962
22/12/2022 98.50p 99.00p 95.72p 96.10p 683790
21/12/2022 98.90p 99.70p 98.10p 98.10p 1308316
20/12/2022 98.80p 99.97p 97.70p 97.70p 974503
19/12/2022 99.40p 99.90p 98.48p 99.10p 1104516
16/12/2022 97.80p 100.80p 97.80p 98.00p 8851472
15/12/2022 100.20p 100.60p 97.50p 98.80p 2267774
14/12/2022 101.00p 101.37p 99.30p 99.30p 1622973
13/12/2022 99.40p 102.20p 99.00p 101.00p 2440735
12/12/2022 102.00p 102.20p 99.40p 100.00p 840506
09/12/2022 103.00p 103.00p 101.80p 102.20p 684848
08/12/2022 103.00p 104.80p 100.80p 101.00p 1179702
07/12/2022 105.00p 106.80p 103.80p 105.20p 1345114
06/12/2022 105.40p 106.80p 104.60p 105.20p 757505
05/12/2022 105.00p 106.60p 104.80p 105.40p 655795
02/12/2022 105.20p 107.65p 105.00p 105.00p 1413500
01/12/2022 104.60p 107.40p 104.20p 105.80p 1560178
30/11/2022 102.80p 104.20p 102.75p 104.20p 1082374
29/11/2022 104.40p 104.90p 103.00p 103.20p 1255014
28/11/2022 106.20p 106.20p 103.80p 104.40p 986628
25/11/2022 107.40p 107.80p 105.00p 105.60p 1168477
24/11/2022 107.70p 108.20p 106.00p 106.00p 655487
23/11/2022 110.20p 110.80p 107.20p 107.40p 638745
22/11/2022 110.20p 110.60p 109.20p 109.20p 1233551
21/11/2022 108.00p 111.60p 107.72p 110.80p 1356565
18/11/2022 106.40p 108.00p 106.00p 108.00p 4663524
17/11/2022 104.60p 106.00p 104.40p 106.00p 780420
16/11/2022 105.20p 105.60p 104.60p 105.00p 1318174
15/11/2022 105.80p 105.80p 104.00p 104.40p 725536
14/11/2022 106.00p 106.48p 102.80p 104.40p 1264733
11/11/2022 107.60p 108.60p 106.40p 106.40p 1437430
10/11/2022 102.20p 107.80p 102.20p 107.80p 3037159
09/11/2022 102.20p 103.00p 102.00p 102.00p 895435
08/11/2022 102.40p 103.20p 101.60p 101.80p 637992
07/11/2022 101.00p 103.00p 100.42p 102.40p 1570976
04/11/2022 101.60p 102.00p 99.70p 99.80p 1255555
03/11/2022 101.00p 101.60p 99.80p 100.00p 824440
02/11/2022 101.00p 101.38p 99.60p 100.80p 1729388
01/11/2022 101.40p 102.80p 100.95p 101.00p 1504584
31/10/2022 102.00p 102.37p 100.15p 100.40p 523339
28/10/2022 104.00p 104.00p 100.26p 101.60p 1115564
27/10/2022 104.00p 104.00p 101.64p 102.80p 601339
26/10/2022 102.00p 103.60p 101.88p 102.40p 2105355
25/10/2022 99.90p 102.80p 98.01p 102.80p 2154374
24/10/2022 100.40p 101.20p 98.40p 98.40p 1045109
21/10/2022 97.40p 99.50p 97.40p 99.50p 914171
20/10/2022 98.40p 98.90p 96.36p 98.60p 6470072
19/10/2022 99.00p 101.00p 96.00p 96.90p 1054040
18/10/2022 101.60p 101.60p 99.30p 99.30p 1326933
17/10/2022 98.50p 100.60p 98.50p 99.80p 1631440
14/10/2022 101.80p 101.80p 98.60p 99.30p 2969024
13/10/2022 97.00p 102.00p 97.00p 99.60p 1466044
12/10/2022 96.40p 99.30p 91.60p 97.30p 3172390
11/10/2022 99.00p 99.80p 96.10p 96.50p 971494
10/10/2022 102.60p 102.98p 98.40p 99.10p 1488580
07/10/2022 101.40p 104.20p 101.40p 103.00p 1584723
06/10/2022 101.60p 103.20p 101.20p 103.00p 1881607
05/10/2022 106.00p 106.40p 101.60p 101.60p 1517346
04/10/2022 102.40p 107.20p 100.95p 107.00p 4153975
03/10/2022 102.20p 102.20p 98.50p 100.20p 8925929
30/09/2022 98.00p 102.00p 98.00p 101.20p 32832444
29/09/2022 99.70p 100.00p 95.10p 99.00p 6160403
28/09/2022 96.90p 99.20p 90.90p 98.30p 6849942
27/09/2022 105.00p 105.00p 95.84p 96.00p 3472442
26/09/2022 109.20p 109.20p 104.00p 104.00p 2278223
23/09/2022 111.80p 111.80p 108.20p 108.40p 1980708
22/09/2022 113.40p 114.30p 111.40p 111.40p 1147957
21/09/2022 113.40p 113.99p 113.40p 113.60p 794385
20/09/2022 114.40p 114.99p 113.20p 113.20p 4336054
19/09/2022 115.00p 115.80p 113.70p 114.00p 9006719
16/09/2022 115.00p 115.80p 113.70p 114.00p 8570419
15/09/2022 115.40p 116.00p 114.60p 114.60p 1374410
14/09/2022 116.00p 116.00p 114.80p 114.80p 3654801
13/09/2022 116.20p 116.20p 115.20p 115.20p 2906785
12/09/2022 116.20p 116.40p 115.80p 115.80p 1018032
09/09/2022 115.60p 116.20p 115.60p 115.80p 2875974
08/09/2022 115.80p 116.40p 114.90p 115.20p 1947152
07/09/2022 114.40p 116.60p 114.00p 116.00p 9199122
06/09/2022 114.60p 115.00p 114.00p 115.00p 1768838
05/09/2022 114.80p 115.00p 114.00p 114.00p 945509
02/09/2022 114.80p 115.20p 113.80p 114.80p 1313056
01/09/2022 116.60p 116.60p 114.00p 114.00p 1419565
31/08/2022 119.00p 119.60p 118.00p 118.00p 1316522
30/08/2022 120.20p 120.40p 118.20p 119.00p 1178489
26/08/2022 120.00p 121.00p 119.20p 119.20p 1121838
25/08/2022 120.00p 121.00p 119.00p 120.20p 1383784
24/08/2022 118.20p 119.60p 117.80p 119.60p 502681
23/08/2022 119.00p 119.15p 118.00p 118.60p 686697
22/08/2022 119.80p 121.00p 118.00p 118.40p 872609
19/08/2022 119.80p 121.17p 119.40p 120.40p 2047626
18/08/2022 118.60p 120.40p 118.44p 120.40p 1106910
17/08/2022 120.20p 121.00p 118.80p 119.20p 619691
16/08/2022 121.60p 122.60p 120.50p 120.80p 576618
15/08/2022 122.00p 122.60p 121.00p 122.20p 524549
12/08/2022 122.00p 122.40p 120.63p 121.00p 770496
11/08/2022 122.60p 123.10p 121.60p 121.60p 553046
10/08/2022 121.00p 123.60p 120.47p 123.40p 2199038
09/08/2022 121.20p 122.00p 120.40p 120.40p 450503
08/08/2022 120.60p 122.00p 120.60p 121.00p 568951
05/08/2022 121.00p 121.60p 120.60p 121.60p 1345531
04/08/2022 121.00p 122.00p 121.00p 121.00p 791474
03/08/2022 120.80p 121.60p 120.65p 121.00p 759738
02/08/2022 121.60p 122.40p 120.91p 121.80p 734521
01/08/2022 122.80p 123.90p 120.46p 122.00p 897181
29/07/2022 123.00p 123.00p 122.23p 123.00p 835708
28/07/2022 124.00p 124.00p 122.40p 122.40p 928141
27/07/2022 124.40p 124.40p 123.00p 124.00p 868590
26/07/2022 124.20p 125.00p 123.60p 123.60p 1424816
25/07/2022 124.20p 125.40p 123.46p 125.40p 1349798
22/07/2022 124.00p 125.60p 123.63p 124.40p 1886841
21/07/2022 122.80p 124.00p 122.80p 123.60p 3228062
20/07/2022 122.80p 123.72p 121.61p 122.40p 1051448
19/07/2022 119.40p 122.94p 119.40p 122.60p 820774
18/07/2022 120.40p 120.80p 119.87p 120.80p 481684
15/07/2022 119.80p 120.60p 118.79p 120.60p 628580
14/07/2022 119.40p 119.80p 118.60p 119.40p 829418
13/07/2022 119.20p 119.88p 118.80p 119.00p 564880
12/07/2022 118.40p 120.00p 118.23p 119.40p 2169753

*Close Price adjusted for both dividends and splits