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
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
24/09/2021 115.00p 115.50p 114.50p 114.50p 1277103
23/09/2021 114.00p 115.50p 114.00p 114.50p 1468257
22/09/2021 114.00p 115.00p 113.15p 114.50p 1840797
21/09/2021 114.00p 114.00p 113.00p 113.50p 22603622
20/09/2021 112.50p 113.55p 112.50p 113.00p 3260793
17/09/2021 112.00p 113.50p 110.50p 113.00p 7575141
16/09/2021 112.50p 113.00p 111.50p 111.50p 1338290
15/09/2021 111.00p 113.00p 110.62p 112.50p 689424
14/09/2021 112.00p 112.00p 110.50p 111.00p 591637
13/09/2021 111.00p 111.50p 110.50p 111.00p 983803
10/09/2021 111.00p 112.00p 110.50p 111.00p 352696
09/09/2021 112.00p 112.00p 110.91p 112.00p 1148724
08/09/2021 112.00p 112.95p 111.87p 112.50p 292508
07/09/2021 112.00p 114.00p 112.00p 112.00p 307853
06/09/2021 113.00p 113.50p 112.00p 112.00p 933600
03/09/2021 114.00p 114.00p 112.00p 112.50p 254080
02/09/2021 114.00p 114.00p 112.50p 114.00p 222276
01/09/2021 118.00p 119.00p 117.50p 117.50p 170296
31/08/2021 118.50p 118.50p 115.37p 117.50p 615070
27/08/2021 118.50p 119.00p 118.27p 119.00p 221407
26/08/2021 118.50p 119.00p 118.13p 118.50p 165429
25/08/2021 118.50p 118.50p 118.00p 118.00p 361203
24/08/2021 118.00p 119.00p 118.00p 118.00p 135318
23/08/2021 118.50p 119.00p 118.00p 118.00p 308452
20/08/2021 118.00p 119.00p 117.95p 118.50p 363405
19/08/2021 117.00p 118.50p 116.50p 118.50p 826224
18/08/2021 117.00p 118.00p 117.00p 117.00p 378038
17/08/2021 117.00p 117.50p 116.50p 117.50p 429120
16/08/2021 117.50p 117.50p 117.00p 117.00p 294970
13/08/2021 117.00p 117.50p 116.50p 117.50p 515508
12/08/2021 116.50p 117.50p 116.00p 117.00p 523816
11/08/2021 116.00p 117.00p 116.00p 117.00p 292229
10/08/2021 116.50p 117.28p 116.50p 117.00p 400460
09/08/2021 116.50p 117.50p 116.50p 116.50p 569154
06/08/2021 116.50p 117.50p 116.38p 117.50p 235641
05/08/2021 117.00p 117.50p 116.00p 117.50p 630011
04/08/2021 116.50p 117.00p 115.98p 117.00p 318731
03/08/2021 116.50p 116.50p 115.50p 116.00p 297218
02/08/2021 115.50p 116.50p 115.50p 116.00p 248135
30/07/2021 116.50p 117.00p 115.75p 116.00p 281368
29/07/2021 116.50p 117.00p 116.48p 116.50p 395671
28/07/2021 117.00p 117.00p 116.00p 116.00p 214728
27/07/2021 116.00p 117.50p 116.00p 116.50p 493144
26/07/2021 117.50p 117.50p 116.60p 117.50p 600344
23/07/2021 117.00p 117.50p 116.90p 117.00p 528040
22/07/2021 117.50p 117.50p 117.08p 117.50p 199267
21/07/2021 117.50p 117.50p 116.90p 117.50p 308607
20/07/2021 117.50p 117.50p 116.50p 117.00p 166772
19/07/2021 117.50p 117.50p 116.00p 116.50p 915311
16/07/2021 117.50p 117.50p 116.50p 117.50p 923765
15/07/2021 117.50p 117.50p 117.00p 117.50p 365084
14/07/2021 117.50p 117.50p 116.50p 117.50p 409771
13/07/2021 117.50p 117.50p 116.50p 117.50p 372113
12/07/2021 117.00p 117.50p 116.50p 117.00p 312406
09/07/2021 117.50p 117.50p 116.33p 117.00p 415563
08/07/2021 116.50p 117.50p 116.00p 117.00p 337940
07/07/2021 117.00p 117.50p 116.00p 117.00p 359812
06/07/2021 116.50p 117.50p 116.00p 117.00p 200976
05/07/2021 117.00p 117.00p 116.24p 117.00p 316800
02/07/2021 116.50p 117.50p 116.00p 116.00p 700790
01/07/2021 116.50p 117.50p 116.50p 117.00p 492100
30/06/2021 116.50p 117.50p 116.50p 117.00p 174463
29/06/2021 117.50p 117.50p 116.50p 117.00p 662706
28/06/2021 117.00p 117.50p 116.50p 117.00p 807209
25/06/2021 117.50p 117.50p 116.50p 116.50p 290749
24/06/2021 117.00p 117.83p 116.50p 116.50p 2860298
23/06/2021 118.00p 118.00p 116.50p 117.50p 864105
22/06/2021 117.50p 118.50p 116.50p 117.00p 4492808
21/06/2021 117.50p 117.50p 116.50p 116.50p 226836

*Close Price adjusted for both dividends and splits