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
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
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

*Close Price adjusted for both dividends and splits