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
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
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

*Close Price adjusted for both dividends and splits