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
01/10/2021 113.00p 113.50p 112.00p 113.50p 1195280
30/09/2021 114.00p 114.50p 113.00p 113.00p 1391395
29/09/2021 114.00p 114.66p 112.50p 112.50p 1079819
28/09/2021 115.50p 115.72p 113.00p 113.00p 1521056
27/09/2021 115.50p 116.00p 114.50p 115.00p 913555
24/09/2021 115.00p 115.50p 114.50p 114.50p 1277103
23/09/2021 114.00p 115.50p 114.00p 114.50p 1468257
22/09/2021 114.00p 115.00p 113.15p 114.50p 1840797
21/09/2021 114.00p 114.00p 113.00p 113.50p 22603622
20/09/2021 112.50p 113.55p 112.50p 113.00p 3260793
17/09/2021 112.00p 113.50p 110.50p 113.00p 7575141
16/09/2021 112.50p 113.00p 111.50p 111.50p 1338290
15/09/2021 111.00p 113.00p 110.62p 112.50p 689424
14/09/2021 112.00p 112.00p 110.50p 111.00p 591637
13/09/2021 111.00p 111.50p 110.50p 111.00p 983803
10/09/2021 111.00p 112.00p 110.50p 111.00p 352696
09/09/2021 112.00p 112.00p 110.91p 112.00p 1148724
08/09/2021 112.00p 112.95p 111.87p 112.50p 292508
07/09/2021 112.00p 114.00p 112.00p 112.00p 307853
06/09/2021 113.00p 113.50p 112.00p 112.00p 933600
03/09/2021 114.00p 114.00p 112.00p 112.50p 254080
02/09/2021 114.00p 114.00p 112.50p 114.00p 222276
01/09/2021 118.00p 119.00p 117.50p 117.50p 170296
31/08/2021 118.50p 118.50p 115.37p 117.50p 615070
27/08/2021 118.50p 119.00p 118.27p 119.00p 221407
26/08/2021 118.50p 119.00p 118.13p 118.50p 165429
25/08/2021 118.50p 118.50p 118.00p 118.00p 361203
24/08/2021 118.00p 119.00p 118.00p 118.00p 135318
23/08/2021 118.50p 119.00p 118.00p 118.00p 308452
20/08/2021 118.00p 119.00p 117.95p 118.50p 363405
19/08/2021 117.00p 118.50p 116.50p 118.50p 826224
18/08/2021 117.00p 118.00p 117.00p 117.00p 378038
17/08/2021 117.00p 117.50p 116.50p 117.50p 429120
16/08/2021 117.50p 117.50p 117.00p 117.00p 294970
13/08/2021 117.00p 117.50p 116.50p 117.50p 515508
12/08/2021 116.50p 117.50p 116.00p 117.00p 523816
11/08/2021 116.00p 117.00p 116.00p 117.00p 292229
10/08/2021 116.50p 117.28p 116.50p 117.00p 400460
09/08/2021 116.50p 117.50p 116.50p 116.50p 569154
06/08/2021 116.50p 117.50p 116.38p 117.50p 235641
05/08/2021 117.00p 117.50p 116.00p 117.50p 630011
04/08/2021 116.50p 117.00p 115.98p 117.00p 318731
03/08/2021 116.50p 116.50p 115.50p 116.00p 297218
02/08/2021 115.50p 116.50p 115.50p 116.00p 248135
30/07/2021 116.50p 117.00p 115.75p 116.00p 281368
29/07/2021 116.50p 117.00p 116.48p 116.50p 395671
28/07/2021 117.00p 117.00p 116.00p 116.00p 214728
27/07/2021 116.00p 117.50p 116.00p 116.50p 493144
26/07/2021 117.50p 117.50p 116.60p 117.50p 600344
23/07/2021 117.00p 117.50p 116.90p 117.00p 528040
22/07/2021 117.50p 117.50p 117.08p 117.50p 199267
21/07/2021 117.50p 117.50p 116.90p 117.50p 308607
20/07/2021 117.50p 117.50p 116.50p 117.00p 166772
19/07/2021 117.50p 117.50p 116.00p 116.50p 915311
16/07/2021 117.50p 117.50p 116.50p 117.50p 923765
15/07/2021 117.50p 117.50p 117.00p 117.50p 365084
14/07/2021 117.50p 117.50p 116.50p 117.50p 409771
13/07/2021 117.50p 117.50p 116.50p 117.50p 372113
12/07/2021 117.00p 117.50p 116.50p 117.00p 312406
09/07/2021 117.50p 117.50p 116.33p 117.00p 415563
08/07/2021 116.50p 117.50p 116.00p 117.00p 337940
07/07/2021 117.00p 117.50p 116.00p 117.00p 359812
06/07/2021 116.50p 117.50p 116.00p 117.00p 200976
05/07/2021 117.00p 117.00p 116.24p 117.00p 316800
02/07/2021 116.50p 117.50p 116.00p 116.00p 700790
01/07/2021 116.50p 117.50p 116.50p 117.00p 492100
30/06/2021 116.50p 117.50p 116.50p 117.00p 174463
29/06/2021 117.50p 117.50p 116.50p 117.00p 662706
28/06/2021 117.00p 117.50p 116.50p 117.00p 807209
25/06/2021 117.50p 117.50p 116.50p 116.50p 290749
24/06/2021 117.00p 117.83p 116.50p 116.50p 2860298
23/06/2021 118.00p 118.00p 116.50p 117.50p 864105
22/06/2021 117.50p 118.50p 116.50p 117.00p 4492808
21/06/2021 117.50p 117.50p 116.50p 116.50p 226836
18/06/2021 116.50p 118.00p 115.50p 118.00p 4825900
17/06/2021 116.00p 116.50p 115.50p 116.50p 559996
16/06/2021 116.00p 116.00p 115.50p 116.00p 385891
15/06/2021 116.00p 116.50p 115.21p 116.00p 303543
14/06/2021 115.50p 116.50p 115.00p 116.00p 353380
11/06/2021 115.00p 116.26p 115.00p 115.50p 235167
10/06/2021 115.50p 116.50p 115.00p 116.50p 319327
09/06/2021 116.50p 117.00p 116.01p 116.50p 421160
08/06/2021 116.00p 116.50p 115.00p 116.00p 1037103
07/06/2021 115.50p 116.50p 115.50p 115.50p 615306
04/06/2021 116.50p 116.50p 115.50p 116.50p 348546
03/06/2021 115.50p 116.50p 115.50p 116.50p 253099
02/06/2021 116.50p 116.50p 115.50p 116.00p 446023
01/06/2021 116.50p 116.50p 115.50p 115.50p 375586
31/05/2021 116.00p 116.00p 115.57p 116.00p 503938
28/05/2021 116.00p 116.00p 115.57p 116.00p 503938
27/05/2021 116.00p 116.00p 115.50p 116.00p 394322
26/05/2021 116.00p 116.00p 115.28p 116.00p 682086
25/05/2021 115.00p 116.00p 115.00p 116.00p 1011160
24/05/2021 115.50p 116.00p 115.00p 115.50p 173411
21/05/2021 115.50p 115.78p 115.00p 115.50p 553283
20/05/2021 115.50p 116.00p 115.00p 115.00p 405312
19/05/2021 115.50p 115.50p 115.00p 115.00p 287612
18/05/2021 115.50p 115.50p 114.38p 115.50p 726552
17/05/2021 114.50p 115.50p 114.00p 115.50p 1247657
14/05/2021 115.00p 115.50p 115.00p 115.00p 347245
13/05/2021 115.50p 115.50p 115.00p 115.50p 2317355
12/05/2021 114.50p 115.50p 114.50p 115.50p 548317
11/05/2021 115.50p 115.50p 115.00p 115.00p 1062443
10/05/2021 115.50p 115.50p 114.75p 115.00p 445491
07/05/2021 114.50p 115.50p 114.50p 114.50p 571079
06/05/2021 113.50p 115.50p 113.50p 114.50p 2259239
05/05/2021 113.50p 114.50p 113.50p 113.50p 484464
04/05/2021 113.00p 114.50p 113.00p 113.50p 492141
03/05/2021 113.00p 114.00p 112.50p 114.00p 1732807
30/04/2021 113.00p 114.00p 112.50p 114.00p 1732807
29/04/2021 113.00p 113.00p 112.50p 113.00p 721549
28/04/2021 112.00p 113.00p 112.00p 112.50p 638263
27/04/2021 113.00p 113.00p 112.00p 113.00p 555832
26/04/2021 113.00p 113.00p 112.00p 112.50p 501407
23/04/2021 113.00p 113.00p 112.00p 112.00p 726439
22/04/2021 112.50p 113.00p 112.00p 112.50p 830009
21/04/2021 112.50p 112.50p 112.00p 112.50p 2239523
20/04/2021 112.00p 113.00p 112.00p 112.00p 684899
19/04/2021 112.50p 112.50p 112.00p 112.00p 983507
16/04/2021 112.50p 112.50p 112.13p 112.50p 682393
15/04/2021 112.00p 112.50p 112.00p 112.50p 684854
14/04/2021 112.50p 113.00p 112.13p 112.50p 1061988
13/04/2021 113.00p 113.00p 112.00p 113.00p 1114464
12/04/2021 113.00p 113.00p 111.50p 112.00p 3329915
09/04/2021 113.00p 113.00p 112.00p 113.00p 933378
08/04/2021 112.00p 113.00p 111.86p 112.50p 760875
07/04/2021 113.00p 113.00p 112.00p 112.00p 1149629
06/04/2021 113.00p 113.00p 112.00p 113.00p 578985
02/04/2021 112.50p 113.00p 112.00p 113.00p 446165
01/04/2021 112.50p 113.00p 112.00p 113.00p 446165
31/03/2021 112.00p 112.50p 111.50p 112.00p 557273
30/03/2021 111.50p 112.00p 111.06p 112.00p 2912805
29/03/2021 111.50p 111.50p 111.00p 111.50p 307287
26/03/2021 111.00p 111.50p 110.56p 111.00p 685715
25/03/2021 111.00p 111.32p 110.50p 110.50p 459648
24/03/2021 111.50p 112.00p 111.00p 111.00p 885213
23/03/2021 111.00p 112.00p 111.00p 111.50p 247913
22/03/2021 111.00p 112.00p 110.50p 111.00p 1313617
19/03/2021 110.50p 111.50p 110.45p 111.50p 5027254
18/03/2021 110.00p 111.50p 110.00p 110.50p 1354937
17/03/2021 110.00p 111.00p 110.00p 110.00p 347550
16/03/2021 110.00p 110.60p 110.00p 110.00p 377133
15/03/2021 110.50p 111.00p 109.53p 111.00p 697239
12/03/2021 109.50p 110.50p 109.50p 109.50p 530552
11/03/2021 109.50p 110.50p 109.50p 110.50p 659849
10/03/2021 110.50p 111.50p 110.50p 111.50p 625270
09/03/2021 111.50p 111.50p 110.50p 111.50p 562847
08/03/2021 110.00p 111.00p 110.00p 110.00p 580472
05/03/2021 111.00p 111.00p 109.00p 109.00p 3538003
04/03/2021 111.50p 111.50p 110.00p 110.00p 852433
03/03/2021 110.50p 111.50p 110.50p 111.00p 481709
02/03/2021 111.00p 111.50p 110.63p 111.00p 598475
01/03/2021 111.00p 111.00p 110.27p 111.00p 1007770
26/02/2021 109.50p 110.50p 109.50p 110.50p 414037
25/02/2021 109.50p 111.00p 108.50p 110.00p 1052583
24/02/2021 108.50p 109.00p 107.80p 108.50p 1711849
23/02/2021 108.00p 108.50p 107.50p 107.50p 873285
22/02/2021 107.00p 108.00p 107.00p 107.50p 294828
19/02/2021 107.00p 108.00p 107.00p 107.00p 1332707
18/02/2021 107.00p 108.00p 107.00p 107.00p 826575
17/02/2021 107.00p 108.00p 107.00p 107.00p 1029598
16/02/2021 107.00p 108.00p 107.00p 107.00p 913480
15/02/2021 107.50p 108.00p 107.00p 107.50p 1800213
12/02/2021 107.50p 107.83p 107.00p 107.00p 413145
11/02/2021 106.50p 107.25p 106.50p 106.50p 347409
10/02/2021 107.50p 107.50p 106.50p 107.50p 440358
09/02/2021 107.50p 107.89p 107.40p 107.50p 359856
08/02/2021 107.50p 108.00p 107.00p 108.00p 866065
05/02/2021 106.50p 108.00p 106.50p 108.00p 1029273
04/02/2021 107.50p 107.50p 106.50p 106.50p 852273
03/02/2021 107.50p 107.80p 107.17p 107.50p 243500
02/02/2021 107.50p 108.00p 107.17p 108.00p 487753
01/02/2021 108.00p 108.00p 107.00p 107.50p 427512
29/01/2021 107.00p 107.84p 107.00p 107.00p 483512
28/01/2021 108.00p 108.00p 107.00p 107.00p 858939
27/01/2021 108.00p 108.00p 107.16p 107.50p 804385
26/01/2021 107.00p 108.00p 107.00p 107.50p 618164
25/01/2021 107.00p 107.58p 107.00p 107.00p 423736
22/01/2021 107.00p 108.00p 107.00p 107.00p 1248126
21/01/2021 107.00p 108.00p 107.00p 107.50p 483426
20/01/2021 107.00p 107.98p 107.00p 107.50p 340764
19/01/2021 107.00p 107.69p 107.00p 107.00p 530076
18/01/2021 107.50p 107.82p 107.10p 107.50p 316105
15/01/2021 107.00p 107.99p 107.00p 107.00p 330226
14/01/2021 107.50p 107.99p 107.00p 107.00p 444351
13/01/2021 107.50p 108.00p 107.50p 107.50p 367202
12/01/2021 108.00p 108.00p 107.00p 107.50p 639478
11/01/2021 108.00p 108.00p 107.00p 107.50p 444413
08/01/2021 107.00p 108.00p 107.00p 107.50p 528083
07/01/2021 106.50p 108.00p 106.50p 107.00p 442123
06/01/2021 106.00p 107.50p 106.00p 107.50p 422955
05/01/2021 106.00p 107.00p 106.00p 106.50p 584618
04/01/2021 107.50p 107.50p 106.00p 106.50p 651527
31/12/2020 107.50p 108.50p 106.50p 106.50p 126421
30/12/2020 107.00p 108.00p 106.50p 106.50p 382526
28/12/2020 108.00p 108.00p 107.00p 107.00p 191121
24/12/2020 108.00p 108.00p 107.00p 107.00p 191121
23/12/2020 108.00p 108.00p 107.00p 107.50p 318775
22/12/2020 107.00p 108.00p 107.00p 108.00p 291213
21/12/2020 108.00p 108.00p 107.00p 107.00p 1435831

*Close Price adjusted for both dividends and splits