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
24/06/2020 106.00p 106.00p 104.00p 105.50p 5965585
23/06/2020 105.00p 105.79p 105.00p 105.00p 332969
22/06/2020 106.00p 106.00p 105.00p 105.00p 195721
19/06/2020 106.00p 106.00p 105.00p 106.00p 253506
18/06/2020 105.00p 105.82p 105.00p 105.50p 120143
17/06/2020 106.00p 106.00p 105.00p 106.00p 251025
16/06/2020 105.50p 106.00p 105.25p 106.00p 98433
15/06/2020 104.50p 105.50p 104.35p 105.00p 404265
11/06/2020 104.50p 105.50p 104.23p 105.00p 214261
10/06/2020 106.00p 106.95p 104.50p 105.00p 101617
09/06/2020 106.00p 106.96p 105.50p 105.50p 142404
08/06/2020 105.50p 107.50p 105.50p 106.75p 153399
05/06/2020 106.00p 107.50p 105.50p 107.00p 77250
04/06/2020 107.00p 107.50p 105.50p 105.50p 397950
03/06/2020 107.50p 108.00p 106.00p 108.00p 480363
02/06/2020 105.50p 107.00p 105.50p 107.00p 140866
01/06/2020 105.50p 106.50p 105.50p 106.25p 86787
29/05/2020 105.50p 106.52p 105.50p 106.50p 450361
28/05/2020 107.00p 107.00p 105.50p 107.00p 67379
27/05/2020 106.00p 106.00p 105.25p 106.00p 610064
26/05/2020 105.00p 106.00p 104.53p 106.00p 128459
22/05/2020 105.00p 105.00p 104.00p 105.00p 288233
21/05/2020 105.00p 105.00p 104.22p 105.00p 179817
20/05/2020 105.00p 105.00p 104.28p 105.00p 323867
19/05/2020 104.00p 104.99p 104.00p 104.00p 125220
18/05/2020 104.50p 105.00p 103.50p 104.00p 403110
15/05/2020 103.50p 104.50p 103.00p 103.50p 236028
14/05/2020 103.50p 104.50p 103.50p 103.50p 205251
13/05/2020 105.00p 105.00p 103.81p 104.00p 313637
12/05/2020 103.00p 104.85p 103.00p 104.50p 113193
11/05/2020 103.50p 104.00p 102.00p 104.00p 289336
07/05/2020 103.00p 103.50p 102.00p 103.50p 261385
06/05/2020 101.50p 103.00p 100.80p 103.00p 284228
05/05/2020 101.00p 102.00p 99.00p 102.00p 409792
04/05/2020 100.00p 105.00p 99.00p 105.00p 127889
01/05/2020 101.00p 101.00p 100.00p 101.00p 428994
30/04/2020 100.00p 100.80p 100.00p 100.00p 94235
29/04/2020 99.80p 101.00p 99.41p 101.00p 926153
28/04/2020 100.00p 100.00p 98.56p 100.00p 507651
27/04/2020 98.60p 99.68p 98.40p 98.40p 249007
24/04/2020 97.00p 100.00p 97.00p 100.00p 281154
23/04/2020 97.80p 97.80p 94.20p 97.00p 2177280
22/04/2020 97.80p 97.80p 96.20p 97.80p 682823
21/04/2020 97.20p 98.00p 95.00p 97.00p 549663
20/04/2020 97.00p 97.90p 96.88p 97.60p 254675
17/04/2020 97.00p 98.20p 96.80p 97.00p 3746896
16/04/2020 96.80p 98.69p 96.20p 97.50p 610784
15/04/2020 100.00p 100.00p 97.00p 99.00p 158662
14/04/2020 100.00p 100.00p 97.20p 100.00p 100217
09/04/2020 97.80p 100.00p 96.20p 100.00p 1084618
08/04/2020 96.20p 98.00p 95.80p 95.80p 513677
07/04/2020 94.00p 99.76p 91.50p 98.00p 987252
06/04/2020 92.00p 93.00p 88.24p 93.00p 821489
03/04/2020 90.00p 91.37p 89.00p 91.20p 156492
02/04/2020 92.80p 93.00p 88.60p 91.80p 456045
01/04/2020 94.00p 94.00p 90.20p 91.90p 371162
31/03/2020 92.00p 94.00p 91.50p 92.50p 679124
30/03/2020 89.50p 92.50p 88.00p 92.50p 251970
27/03/2020 90.00p 92.50p 86.00p 92.50p 246358
26/03/2020 90.00p 90.00p 86.00p 90.00p 430711
25/03/2020 83.00p 89.86p 83.00p 88.00p 199602
24/03/2020 78.50p 83.00p 78.50p 83.00p 589618
23/03/2020 82.00p 82.00p 78.08p 81.50p 209536
20/03/2020 77.00p 82.00p 73.50p 82.00p 1781527
19/03/2020 74.00p 77.00p 73.00p 77.00p 305567
18/03/2020 85.00p 86.00p 73.00p 73.00p 1335987
17/03/2020 91.00p 91.75p 85.00p 85.00p 491123
16/03/2020 101.00p 103.00p 91.00p 93.50p 818516
13/03/2020 104.00p 104.11p 102.00p 103.00p 141513
12/03/2020 104.00p 106.25p 102.00p 104.00p 527743
11/03/2020 105.00p 107.00p 104.00p 104.00p 252821
10/03/2020 106.00p 108.00p 105.00p 105.00p 223821
09/03/2020 109.00p 109.00p 106.00p 108.00p 196658
06/03/2020 109.00p 110.65p 108.00p 109.00p 93569
05/03/2020 110.00p 110.84p 109.00p 110.00p 528021
04/03/2020 111.00p 111.00p 109.00p 111.00p 85193
03/03/2020 110.00p 111.00p 108.00p 111.00p 184571
02/03/2020 107.00p 110.00p 107.00p 110.00p 159905
28/02/2020 108.00p 109.00p 106.50p 109.00p 153061
27/02/2020 111.00p 111.00p 107.00p 110.00p 143212
26/02/2020 111.00p 111.00p 109.00p 111.00p 372834
25/02/2020 111.00p 111.00p 110.00p 111.00p 143747
24/02/2020 110.00p 111.00p 110.00p 111.00p 55834
21/02/2020 111.00p 111.00p 110.00p 111.00p 277719
20/02/2020 111.00p 111.00p 110.00p 111.00p 193856
19/02/2020 111.00p 111.00p 110.00p 111.00p 101302
18/02/2020 111.00p 111.00p 110.00p 111.00p 333059
17/02/2020 111.00p 111.00p 110.07p 111.00p 599578
14/02/2020 111.00p 111.00p 110.06p 111.00p 374224
13/02/2020 111.00p 111.00p 109.14p 111.00p 84135
12/02/2020 111.00p 111.00p 109.96p 111.00p 497838
11/02/2020 110.00p 111.00p 110.00p 111.00p 112593
10/02/2020 111.00p 111.00p 109.00p 111.00p 1890937
07/02/2020 110.00p 109.59p 109.07p 109.50p 301873
06/02/2020 110.00p 111.00p 109.00p 110.00p 366169
05/02/2020 111.00p 111.00p 110.06p 111.00p 87280
04/02/2020 110.00p 111.00p 110.00p 110.00p 129803
03/02/2020 111.00p 111.00p 109.12p 111.00p 230771
31/01/2020 109.00p 111.00p 109.00p 111.00p 85957
30/01/2020 110.00p 111.00p 110.00p 110.00p 63812
29/01/2020 110.00p 111.00p 110.00p 111.00p 202290
28/01/2020 111.00p 111.00p 110.25p 111.00p 53929
27/01/2020 111.00p 111.00p 110.00p 110.00p 120415
24/01/2020 110.50p 111.00p 110.00p 110.00p 202805
23/01/2020 110.00p 111.00p 110.00p 110.00p 208261
22/01/2020 111.00p 111.00p 110.00p 110.00p 324407
21/01/2020 112.00p 112.00p 110.00p 110.00p 607764
20/01/2020 112.00p 112.00p 110.56p 112.00p 641455
17/01/2020 110.00p 112.00p 110.00p 112.00p 858562
16/01/2020 110.00p 110.00p 108.52p 110.00p 330056
15/01/2020 110.00p 110.00p 109.00p 110.00p 550437
14/01/2020 109.00p 110.00p 108.20p 110.00p 561760
13/01/2020 109.00p 109.00p 108.20p 109.00p 434613
10/01/2020 108.00p 109.00p 108.00p 108.00p 267647
09/01/2020 109.00p 109.00p 108.00p 108.00p 418233
08/01/2020 108.00p 109.00p 108.00p 108.00p 190716
07/01/2020 108.00p 109.00p 107.60p 108.00p 1007545
06/01/2020 107.00p 108.22p 107.00p 107.00p 219322
03/01/2020 107.00p 108.00p 107.00p 107.00p 205530
02/01/2020 108.00p 108.00p 107.16p 108.00p 282029
31/12/2019 108.00p 108.00p 107.00p 107.50p 52409
30/12/2019 107.00p 108.00p 107.00p 108.00p 406846
27/12/2019 109.00p 109.00p 107.00p 107.50p 167337
24/12/2019 107.00p 108.00p 107.00p 108.00p 80863
23/12/2019 108.00p 108.25p 107.00p 107.00p 141935
20/12/2019 107.00p 108.00p 106.00p 107.00p 3709141
19/12/2019 106.00p 107.00p 105.00p 107.00p 6232618
18/12/2019 107.00p 107.00p 105.00p 105.00p 776227
17/12/2019 109.00p 111.00p 109.00p 110.00p 226066
16/12/2019 107.00p 109.00p 107.00p 108.00p 804887
13/12/2019 109.00p 109.00p 106.60p 107.00p 39009
12/12/2019 105.00p 107.00p 105.00p 107.00p 587579
11/12/2019 105.00p 107.00p 105.00p 107.00p 146678
10/12/2019 105.00p 107.00p 105.00p 106.00p 79086
09/12/2019 107.00p 107.00p 105.00p 106.00p 300226
06/12/2019 107.00p 107.00p 105.00p 106.00p 557232
05/12/2019 107.00p 107.00p 105.54p 107.00p 198617
04/12/2019 108.00p 109.00p 108.00p 109.00p 75554
03/12/2019 108.00p 108.79p 108.00p 108.00p 419255
02/12/2019 109.00p 109.00p 108.00p 109.00p 195736
29/11/2019 108.00p 108.00p 107.52p 108.00p 675832
28/11/2019 108.00p 108.00p 107.50p 108.00p 335549
27/11/2019 107.00p 108.00p 107.00p 108.00p 40752
26/11/2019 108.00p 108.00p 107.50p 108.00p 132839
25/11/2019 108.00p 108.00p 107.21p 108.00p 115871
22/11/2019 108.00p 108.00p 107.00p 107.50p 628085
21/11/2019 108.00p 108.00p 107.48p 108.00p 154939
20/11/2019 108.00p 108.00p 107.16p 108.00p 526404
19/11/2019 107.00p 108.00p 106.32p 108.00p 732655
18/11/2019 107.00p 107.00p 106.00p 106.00p 401662
15/11/2019 107.00p 107.00p 105.69p 106.50p 217503
14/11/2019 106.00p 106.00p 105.27p 105.50p 525530
13/11/2019 105.00p 106.00p 105.00p 105.00p 283917
12/11/2019 105.46p 105.50p 105.26p 105.50p 99829
11/11/2019 105.00p 105.50p 105.00p 105.50p 146101
08/11/2019 106.00p 106.00p 105.00p 105.50p 441226
07/11/2019 105.00p 105.25p 105.00p 105.00p 185961
06/11/2019 105.25p 105.50p 105.25p 105.50p 68520
05/11/2019 106.00p 106.00p 105.02p 105.50p 266346
04/11/2019 106.00p 106.00p 105.00p 106.00p 137669
01/11/2019 106.00p 106.00p 105.00p 106.00p 93199
31/10/2019 106.00p 106.00p 104.26p 105.00p 1239556
30/10/2019 106.00p 106.00p 104.00p 105.00p 1442640
29/10/2019 106.00p 106.00p 105.00p 105.00p 207409
28/10/2019 105.00p 107.00p 105.00p 106.00p 722812
25/10/2019 106.00p 106.00p 105.00p 105.50p 179104
24/10/2019 106.00p 106.00p 105.00p 106.00p 113010
23/10/2019 106.00p 106.00p 106.00p 106.00p 283886
22/10/2019 105.00p 106.30p 105.00p 106.00p 248103
21/10/2019 105.90p 106.44p 105.00p 106.00p 950689
18/10/2019 105.00p 107.00p 104.75p 107.00p 902882
17/10/2019 106.00p 106.00p 105.00p 105.50p 248257
16/10/2019 106.00p 107.00p 105.00p 106.00p 104745
15/10/2019 106.00p 107.00p 105.00p 105.00p 130031
14/10/2019 108.00p 108.00p 106.00p 107.00p 63478
11/10/2019 106.00p 107.56p 106.00p 106.00p 58574
10/10/2019 110.00p 110.00p 109.14p 110.00p 20732
09/10/2019 108.00p 110.00p 108.00p 109.00p 179428
08/10/2019 110.00p 110.00p 108.02p 109.00p 172077
07/10/2019 109.00p 110.00p 109.00p 109.00p 98947
04/10/2019 109.00p 110.00p 109.00p 110.00p 22931
03/10/2019 109.59p 109.60p 109.50p 109.50p 20304
02/10/2019 109.60p 109.60p 109.00p 109.50p 35491
01/10/2019 109.20p 109.60p 108.00p 109.50p 118335
30/09/2019 110.00p 110.00p 108.00p 109.00p 206594
27/09/2019 109.00p 110.27p 108.00p 110.00p 209512
26/09/2019 111.00p 111.00p 109.00p 110.00p 73475
25/09/2019 110.00p 111.34p 109.00p 109.50p 243893
24/09/2019 110.00p 112.00p 110.00p 112.00p 108012
23/09/2019 112.00p 112.00p 111.00p 111.00p 283147
20/09/2019 113.00p 113.00p 110.00p 112.00p 5224095
19/09/2019 112.46p 112.46p 111.52p 112.00p 12162
18/09/2019 111.50p 112.48p 111.00p 112.00p 36490
17/09/2019 109.00p 113.00p 109.00p 112.00p 246744
16/09/2019 110.00p 111.00p 110.00p 111.00p 22798
13/09/2019 111.00p 111.00p 110.25p 111.00p 21188
12/09/2019 110.00p 111.00p 110.00p 110.00p 826300
11/09/2019 110.00p 110.56p 109.00p 110.00p 524528
10/09/2019 109.00p 111.00p 109.00p 110.50p 89562
09/09/2019 110.75p 110.75p 110.00p 110.00p 7000

*Close Price adjusted for both dividends and splits