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
04/07/2022 117.60p 117.60p 115.60p 116.60p 1008820
01/07/2022 116.40p 117.40p 115.40p 115.80p 598075
30/06/2022 117.20p 117.80p 115.20p 116.20p 1929263
29/06/2022 118.40p 119.00p 117.59p 117.80p 875260
28/06/2022 119.80p 120.00p 118.40p 118.40p 870397
27/06/2022 119.00p 120.20p 118.80p 119.20p 567365
24/06/2022 119.00p 119.80p 118.78p 119.60p 600031
23/06/2022 119.00p 119.20p 116.60p 118.60p 501876
22/06/2022 118.00p 119.60p 117.40p 119.60p 801246
21/06/2022 117.80p 118.80p 117.79p 118.00p 631554
20/06/2022 117.40p 118.36p 116.00p 118.00p 821592
17/06/2022 120.80p 120.80p 116.60p 116.60p 3956126
16/06/2022 120.80p 122.80p 117.80p 119.00p 2310437
15/06/2022 121.80p 123.00p 120.00p 122.60p 4138511
14/06/2022 119.80p 121.60p 119.80p 121.20p 1733314
13/06/2022 120.00p 121.40p 118.20p 121.00p 1287115
10/06/2022 121.40p 121.40p 120.00p 120.00p 488025
09/06/2022 120.80p 122.00p 120.80p 120.80p 557349
08/06/2022 119.20p 121.80p 119.20p 121.20p 1248768
07/06/2022 120.60p 120.90p 120.20p 120.40p 591059
06/06/2022 121.00p 121.00p 120.20p 120.60p 399613
03/06/2022 120.20p 121.00p 119.40p 120.60p 844047
02/06/2022 120.20p 121.00p 119.40p 120.60p 844047
01/06/2022 120.20p 121.00p 119.40p 120.60p 844047
31/05/2022 119.20p 121.00p 119.20p 120.40p 614419
30/05/2022 119.20p 120.60p 119.00p 120.40p 410786
27/05/2022 118.20p 119.40p 118.08p 119.00p 326161
26/05/2022 116.80p 118.40p 116.44p 118.40p 1283691
25/05/2022 116.00p 117.36p 116.00p 117.00p 250730
24/05/2022 117.80p 119.00p 115.89p 116.00p 1655146
23/05/2022 118.80p 119.60p 118.63p 119.00p 393522
20/05/2022 119.40p 119.40p 117.80p 118.20p 525835
19/05/2022 118.60p 119.60p 118.00p 119.00p 569770
18/05/2022 118.80p 120.00p 118.60p 119.00p 903468
17/05/2022 120.00p 120.00p 118.20p 119.00p 498751
16/05/2022 120.20p 120.20p 118.40p 119.00p 535161
13/05/2022 119.60p 120.14p 119.00p 119.40p 1094973
12/05/2022 117.80p 120.00p 117.80p 119.20p 684971
11/05/2022 118.00p 120.20p 117.13p 118.60p 4338782
10/05/2022 115.80p 118.00p 115.40p 116.20p 1493753
09/05/2022 115.60p 117.00p 114.80p 115.40p 504339
06/05/2022 118.20p 118.80p 115.60p 116.00p 6003364
05/05/2022 119.80p 120.00p 117.80p 117.80p 1286078
04/05/2022 120.60p 121.35p 118.00p 118.00p 733415
03/05/2022 122.20p 122.20p 119.60p 119.60p 4437406
02/05/2022 123.00p 123.00p 121.20p 121.60p 1325865
29/04/2022 123.00p 123.00p 121.20p 121.60p 1325865
28/04/2022 123.40p 123.40p 121.55p 122.00p 914564
27/04/2022 121.80p 123.40p 121.80p 122.40p 1189111
26/04/2022 122.20p 123.20p 122.20p 122.60p 633208
25/04/2022 121.40p 122.80p 121.40p 122.80p 607994
22/04/2022 123.00p 123.00p 122.00p 122.40p 692366
21/04/2022 123.20p 123.20p 121.20p 122.20p 1650378
20/04/2022 122.20p 123.00p 122.00p 123.00p 1566367
19/04/2022 122.40p 122.80p 121.09p 122.00p 1034468
18/04/2022 120.40p 122.60p 120.40p 122.40p 961129
15/04/2022 120.40p 122.60p 120.40p 122.40p 961129
14/04/2022 120.40p 122.60p 120.40p 122.40p 611129
13/04/2022 120.80p 121.81p 120.00p 120.00p 674959
12/04/2022 122.60p 122.60p 120.60p 121.00p 2474519
11/04/2022 121.80p 122.80p 121.40p 122.40p 619805
08/04/2022 122.40p 122.64p 121.00p 121.00p 820842
07/04/2022 121.20p 122.78p 120.61p 122.00p 1694496
06/04/2022 121.00p 121.79p 120.00p 120.80p 990347
05/04/2022 120.00p 121.20p 119.20p 121.20p 2413562
04/04/2022 119.00p 120.20p 118.60p 119.40p 2022024
01/04/2022 117.20p 119.00p 117.20p 119.00p 1919653
31/03/2022 115.50p 117.50p 115.50p 117.50p 3021000
30/03/2022 116.00p 116.50p 115.56p 116.50p 792091
29/03/2022 117.00p 117.35p 115.50p 116.00p 4712238
28/03/2022 116.50p 117.00p 116.00p 116.50p 1370990
25/03/2022 117.00p 117.25p 115.00p 116.00p 6037100
24/03/2022 117.00p 117.42p 116.00p 116.50p 2183497
23/03/2022 120.50p 122.50p 120.50p 121.00p 564948
22/03/2022 121.00p 122.00p 120.50p 120.50p 2162824
21/03/2022 119.50p 122.50p 119.50p 122.50p 1150899
18/03/2022 120.50p 124.00p 120.00p 124.00p 3164790
17/03/2022 121.50p 121.50p 119.50p 120.00p 1089677
16/03/2022 120.50p 121.50p 120.00p 120.50p 2393999
15/03/2022 119.50p 120.50p 119.00p 120.50p 1579895
14/03/2022 119.00p 120.50p 118.74p 120.00p 1964125
11/03/2022 116.50p 119.50p 116.50p 119.00p 1320497
10/03/2022 116.00p 117.50p 114.50p 117.50p 928085
09/03/2022 116.50p 117.00p 115.50p 117.00p 656930
08/03/2022 115.00p 116.00p 115.00p 115.00p 465176
07/03/2022 114.50p 116.00p 114.38p 115.50p 546222
04/03/2022 114.50p 115.50p 114.50p 114.50p 339706
03/03/2022 114.00p 115.50p 113.92p 115.00p 678205
02/03/2022 113.50p 115.00p 112.88p 115.00p 644293
01/03/2022 113.00p 113.50p 112.38p 113.00p 528543
28/02/2022 113.50p 114.00p 112.50p 114.00p 423026
25/02/2022 113.00p 113.00p 112.00p 112.50p 3466290
24/02/2022 110.50p 113.00p 110.00p 112.00p 1065924
23/02/2022 112.00p 112.50p 111.50p 112.00p 609568
22/02/2022 110.50p 112.00p 110.50p 112.00p 1939296
21/02/2022 112.50p 113.00p 110.75p 111.50p 1321374
18/02/2022 112.50p 112.60p 110.50p 112.00p 1860560
17/02/2022 114.00p 114.00p 112.00p 112.00p 1143352
16/02/2022 115.00p 115.00p 113.50p 114.00p 473561
15/02/2022 114.50p 115.00p 113.50p 113.50p 746212
14/02/2022 115.00p 115.50p 114.00p 114.00p 872984
11/02/2022 115.00p 116.00p 115.00p 115.50p 377921
10/02/2022 115.00p 116.00p 115.00p 115.00p 1200745
09/02/2022 116.00p 116.00p 115.00p 115.50p 1094659
08/02/2022 114.50p 116.00p 114.50p 116.00p 1708063
07/02/2022 116.00p 116.00p 115.00p 115.50p 654023
04/02/2022 115.00p 116.00p 114.50p 114.50p 923306
03/02/2022 116.00p 116.00p 114.50p 115.00p 676100
02/02/2022 115.00p 116.00p 115.00p 115.50p 463362
01/02/2022 114.50p 115.50p 114.50p 115.50p 433557
31/01/2022 115.00p 115.50p 114.00p 115.50p 478729
28/01/2022 113.00p 115.00p 113.00p 115.00p 2228182
27/01/2022 112.50p 114.00p 112.50p 114.00p 939883
26/01/2022 115.50p 115.50p 113.50p 113.50p 546995
25/01/2022 114.50p 116.00p 114.50p 115.00p 1066409
24/01/2022 117.00p 117.50p 114.50p 114.50p 606696
21/01/2022 117.00p 117.82p 117.00p 117.00p 521147
20/01/2022 116.50p 118.00p 116.50p 117.50p 468811
19/01/2022 117.00p 118.00p 116.50p 118.00p 452858
18/01/2022 118.00p 118.00p 116.50p 117.00p 788566
17/01/2022 117.50p 117.50p 116.50p 117.00p 862469
14/01/2022 117.50p 118.00p 116.50p 117.00p 399504
13/01/2022 118.50p 118.50p 116.50p 117.00p 384373
12/01/2022 116.50p 118.50p 116.50p 117.00p 579786
10/01/2022 118.50p 119.00p 117.00p 117.50p 410478
07/01/2022 119.00p 119.00p 118.00p 118.00p 773856
06/01/2022 118.50p 119.50p 117.50p 118.00p 1418869
05/01/2022 118.00p 120.00p 118.00p 120.00p 1103545
04/01/2022 117.00p 118.50p 116.63p 118.50p 3855248
03/01/2022 117.50p 117.50p 117.00p 117.50p 242796
31/12/2021 117.50p 117.50p 117.00p 117.50p 242796
30/12/2021 117.00p 117.50p 116.50p 117.50p 194624
29/12/2021 117.50p 118.00p 116.50p 116.50p 249983
28/12/2021 117.50p 117.50p 116.50p 117.50p 106974
27/12/2021 117.50p 117.50p 116.50p 117.50p 106974
24/12/2021 117.50p 117.50p 116.50p 117.50p 106974
23/12/2021 117.50p 117.50p 116.00p 117.50p 509835
22/12/2021 115.50p 117.50p 115.00p 115.00p 1077905
21/12/2021 117.00p 117.50p 116.00p 116.00p 1158089
20/12/2021 114.50p 117.00p 114.50p 117.00p 575533
17/12/2021 115.50p 116.50p 115.50p 116.50p 7694339
16/12/2021 116.50p 116.50p 115.16p 115.50p 827461
15/12/2021 115.50p 116.00p 114.50p 115.50p 1299302
14/12/2021 117.00p 117.00p 115.00p 115.00p 495407
13/12/2021 116.00p 116.43p 115.00p 115.50p 658209
10/12/2021 117.00p 117.00p 115.50p 116.00p 789945
09/12/2021 114.50p 117.00p 114.50p 117.00p 3097363
08/12/2021 115.50p 116.00p 114.50p 115.50p 944681
07/12/2021 114.00p 115.50p 114.00p 115.00p 660415
06/12/2021 114.50p 114.98p 113.94p 114.00p 494867
03/12/2021 113.50p 114.50p 113.00p 114.50p 358168
02/12/2021 114.50p 114.50p 113.50p 113.50p 837436
01/12/2021 115.50p 115.50p 114.72p 115.00p 412776
30/11/2021 115.00p 116.00p 114.50p 115.00p 1105141
29/11/2021 116.00p 116.50p 114.50p 115.50p 560978
26/11/2021 116.50p 116.50p 114.50p 114.50p 755192
25/11/2021 117.00p 117.00p 115.94p 116.00p 1153348
24/11/2021 116.50p 117.00p 116.00p 116.50p 856841
23/11/2021 116.50p 117.00p 116.00p 116.50p 533678
22/11/2021 117.00p 117.00p 115.50p 117.00p 1473221
19/11/2021 116.00p 117.00p 115.00p 116.50p 698031
18/11/2021 116.00p 116.50p 115.00p 115.50p 850447
17/11/2021 115.50p 116.50p 115.50p 115.50p 664175
16/11/2021 115.50p 116.50p 115.50p 115.50p 1928489
15/11/2021 116.00p 116.00p 115.00p 115.50p 535334
12/11/2021 115.00p 116.00p 115.00p 115.50p 1122225
11/11/2021 114.50p 115.50p 114.50p 115.50p 537898
10/11/2021 115.50p 115.50p 114.00p 115.00p 749187
09/11/2021 114.50p 115.50p 114.50p 114.50p 715917
08/11/2021 115.50p 115.50p 114.50p 114.50p 343995
05/11/2021 114.50p 116.00p 114.50p 116.00p 928397
04/11/2021 114.00p 115.50p 113.50p 114.50p 829330
03/11/2021 113.50p 114.50p 113.50p 114.00p 998292
02/11/2021 114.50p 114.50p 113.50p 113.50p 3320876
01/11/2021 114.50p 114.50p 113.50p 114.00p 1317203
29/10/2021 114.00p 115.00p 113.50p 114.00p 746373
28/10/2021 114.50p 114.50p 113.50p 114.00p 408647
27/10/2021 114.50p 114.50p 113.50p 114.00p 640163
26/10/2021 114.00p 114.50p 113.50p 114.00p 1086661
25/10/2021 114.50p 114.50p 113.50p 113.50p 501270
22/10/2021 114.00p 115.00p 113.00p 114.00p 1090438
21/10/2021 114.00p 115.00p 113.50p 114.00p 2193184
20/10/2021 114.00p 115.00p 113.50p 114.00p 477713
19/10/2021 114.00p 115.00p 113.50p 114.00p 790277
18/10/2021 115.00p 115.00p 114.00p 115.00p 846940
15/10/2021 113.50p 115.00p 112.76p 114.50p 993202
14/10/2021 112.50p 113.50p 112.00p 113.00p 1053422
13/10/2021 111.50p 113.00p 111.00p 112.00p 3774659
12/10/2021 111.00p 112.50p 110.50p 112.00p 585744
11/10/2021 111.50p 112.50p 111.00p 111.00p 658713
08/10/2021 112.00p 113.00p 111.00p 111.00p 768051
07/10/2021 113.00p 113.00p 111.50p 111.50p 773400
06/10/2021 112.00p 113.00p 112.00p 112.00p 734826
05/10/2021 114.00p 114.00p 112.00p 112.00p 1736695
04/10/2021 113.50p 114.00p 112.00p 113.00p 987001
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

*Close Price adjusted for both dividends and splits