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
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
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

*Close Price adjusted for both dividends and splits