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
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
11/07/2022 117.40p 119.40p 117.40p 119.20p 1737672
08/07/2022 116.80p 118.20p 116.80p 117.60p 586016
07/07/2022 115.00p 117.60p 114.92p 117.60p 781461
06/07/2022 114.80p 116.40p 114.00p 115.00p 794053
05/07/2022 117.40p 117.40p 114.00p 114.60p 821222
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

*Close Price adjusted for both dividends and splits