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
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
06/09/2019 110.00p 111.00p 109.00p 110.00p 14827
05/09/2019 108.00p 108.21p 108.00p 108.00p 4315
04/09/2019 108.00p 108.84p 108.00p 108.00p 33811
03/09/2019 108.00p 108.84p 108.00p 108.00p 33625
02/09/2019 109.00p 109.00p 108.00p 109.00p 37100
30/08/2019 108.84p 108.84p 108.21p 108.50p 50822
29/08/2019 108.00p 109.00p 108.00p 108.50p 52752
28/08/2019 108.84p 108.84p 108.50p 108.50p 17430
27/08/2019 109.00p 109.00p 108.00p 108.50p 91750
23/08/2019 109.00p 109.00p 108.00p 108.50p 123557
22/08/2019 109.00p 109.00p 108.50p 108.50p 42312
21/08/2019 107.00p 109.00p 107.00p 109.00p 652755
20/08/2019 107.88p 107.88p 107.50p 107.50p 31400
19/08/2019 107.88p 107.88p 107.50p 107.50p 5655
16/08/2019 107.00p 107.89p 107.00p 107.50p 581837
15/08/2019 107.89p 107.89p 107.50p 107.50p 22402
14/08/2019 108.00p 108.00p 106.50p 107.00p 29996
13/08/2019 107.95p 107.95p 107.00p 107.00p 1160252
12/08/2019 108.00p 108.00p 106.33p 108.00p 46534
09/08/2019 106.33p 107.90p 106.33p 107.00p 65630
08/08/2019 106.33p 107.90p 106.33p 107.00p 50871
07/08/2019 107.90p 107.90p 107.00p 107.00p 5000
06/08/2019 107.90p 107.90p 106.58p 107.00p 424250
05/08/2019 107.90p 107.90p 106.00p 107.00p 63688
02/08/2019 107.90p 107.90p 107.00p 107.00p 44595
01/08/2019 107.90p 107.95p 107.00p 107.50p 268394
31/07/2019 107.95p 107.95p 107.00p 107.50p 105310
30/07/2019 107.90p 107.95p 107.10p 107.50p 19110
29/07/2019 108.00p 108.00p 107.50p 107.50p 125218
26/07/2019 106.00p 107.90p 106.00p 107.00p 28774
25/07/2019 107.00p 107.90p 106.58p 107.00p 33602
24/07/2019 107.00p 107.92p 107.00p 107.00p 118595
23/07/2019 107.00p 107.95p 106.33p 107.00p 31657
22/07/2019 107.00p 107.96p 106.33p 107.00p 83046
19/07/2019 107.00p 107.96p 107.00p 107.00p 29706
18/07/2019 107.00p 107.96p 107.00p 107.00p 272790
17/07/2019 107.00p 107.98p 107.00p 107.00p 53894
16/07/2019 107.00p 107.96p 106.00p 107.00p 593331
15/07/2019 107.00p 107.98p 106.00p 107.00p 488032
12/07/2019 107.00p 107.96p 106.00p 107.00p 56071
11/07/2019 107.00p 107.96p 106.33p 107.00p 56344
10/07/2019 107.00p 108.00p 106.00p 107.00p 77231
09/07/2019 107.00p 107.96p 106.00p 107.00p 47259
08/07/2019 107.00p 107.98p 107.00p 107.00p 10799
05/07/2019 107.00p 107.98p 107.00p 107.00p 45488
04/07/2019 107.00p 107.96p 106.00p 107.00p 41980
03/07/2019 107.00p 107.96p 106.32p 107.00p 130176
02/07/2019 107.50p 107.96p 106.03p 107.00p 88477
01/07/2019 107.00p 107.98p 107.00p 107.00p 30594
28/06/2019 106.00p 107.00p 106.00p 106.50p 615586
27/06/2019 107.00p 107.00p 106.16p 106.50p 110100
26/06/2019 106.44p 106.72p 106.00p 106.50p 153167
25/06/2019 106.47p 106.74p 106.16p 106.50p 64752
24/06/2019 106.50p 106.74p 105.32p 106.50p 77378
21/06/2019 107.00p 106.00p 106.00p 106.00p 0
20/06/2019 107.00p 107.00p 106.00p 106.00p 122699
19/06/2019 105.79p 106.50p 105.02p 106.00p 100306
18/06/2019 105.50p 105.75p 105.50p 105.50p 32896
17/06/2019 104.02p 105.00p 104.02p 105.00p 5000
14/06/2019 104.00p 105.50p 104.00p 105.00p 21667
13/06/2019 105.00p 105.00p 105.00p 105.00p 58404
12/06/2019 105.00p 105.58p 105.00p 105.00p 63131
11/06/2019 106.00p 106.00p 104.02p 105.00p 220718
10/06/2019 105.00p 105.00p 104.02p 105.00p 141912
07/06/2019 105.00p 105.00p 104.02p 105.00p 69208
06/06/2019 104.00p 105.00p 103.00p 105.00p 208445
05/06/2019 104.00p 105.00p 104.00p 105.00p 62705
04/06/2019 105.00p 105.00p 104.42p 105.00p 21648
03/06/2019 106.00p 106.00p 104.42p 105.00p 103213
31/05/2019 105.66p 105.66p 105.00p 105.00p 126831
30/05/2019 105.00p 105.78p 105.00p 105.00p 61850
29/05/2019 106.00p 106.00p 106.00p 106.00p 363620
28/05/2019 106.00p 106.00p 105.42p 106.00p 343757
24/05/2019 105.00p 106.68p 105.00p 106.00p 106295
23/05/2019 106.00p 106.00p 105.42p 106.00p 35513
22/05/2019 106.42p 107.00p 106.42p 107.00p 31000
21/05/2019 106.00p 107.50p 106.00p 107.00p 287298
20/05/2019 105.00p 107.50p 105.00p 106.50p 190603
17/05/2019 106.50p 106.98p 106.00p 106.00p 65014
16/05/2019 105.00p 105.97p 105.00p 105.50p 30605
15/05/2019 105.50p 105.95p 104.68p 105.00p 55325
14/05/2019 104.00p 105.98p 104.00p 105.00p 85511
13/05/2019 105.25p 105.98p 105.00p 105.00p 41326
10/05/2019 105.25p 105.98p 105.00p 105.00p 8730
09/05/2019 105.25p 105.98p 105.00p 105.00p 102649
08/05/2019 104.00p 105.98p 104.00p 105.00p 684940
07/05/2019 104.66p 105.98p 104.66p 105.00p 70616
03/05/2019 106.00p 106.00p 104.00p 105.00p 253542
02/05/2019 105.98p 105.98p 104.00p 105.00p 112840
01/05/2019 104.00p 105.98p 104.00p 105.00p 213044
30/04/2019 106.00p 106.00p 104.00p 105.00p 99716
29/04/2019 105.98p 105.98p 104.50p 104.50p 26872
26/04/2019 105.98p 105.98p 104.00p 104.50p 46775
25/04/2019 105.00p 105.98p 104.50p 104.50p 65706
24/04/2019 104.80p 104.98p 103.00p 103.50p 96831
23/04/2019 102.60p 104.40p 102.60p 102.95p 103082
18/04/2019 103.00p 103.50p 102.60p 102.75p 216967
17/04/2019 102.85p 102.87p 102.35p 102.35p 46397
16/04/2019 101.50p 102.00p 101.50p 102.00p 362900
15/04/2019 101.50p 102.00p 101.50p 102.00p 336850
12/04/2019 102.80p 102.80p 101.50p 102.00p 196000
11/04/2019 102.80p 102.80p 102.00p 102.00p 19100
10/04/2019 102.82p 102.82p 102.00p 102.00p 21263
09/04/2019 102.82p 102.82p 102.00p 102.00p 20000
08/04/2019 103.00p 103.36p 102.00p 102.75p 89567
05/04/2019 103.36p 103.36p 102.29p 102.75p 6826
04/04/2019 102.00p 103.00p 102.75p 102.75p 0
03/04/2019 102.00p 103.82p 102.00p 103.00p 21375
02/04/2019 102.37p 102.75p 102.75p 102.75p 0
01/04/2019 102.37p 103.37p 102.37p 102.75p 36100
29/03/2019 103.00p 103.36p 102.75p 102.75p 12388
28/03/2019 102.86p 102.86p 102.50p 102.50p 3500
27/03/2019 102.86p 102.86p 102.25p 102.25p 1944
26/03/2019 102.86p 102.86p 102.25p 102.25p 7800
25/03/2019 102.86p 102.86p 102.25p 102.25p 6000
22/03/2019 101.50p 102.25p 102.25p 102.25p 18600
21/03/2019 101.50p 102.86p 101.50p 102.25p 17957
20/03/2019 102.00p 102.59p 102.00p 102.00p 13934
19/03/2019 102.59p 102.61p 101.58p 101.58p 15996
18/03/2019 102.59p 102.59p 102.00p 102.00p 8500
15/03/2019 102.59p 102.59p 101.50p 101.50p 10850
14/03/2019 102.59p 102.59p 102.00p 102.00p 7225
13/03/2019 101.02p 102.59p 101.02p 102.00p 7504
12/03/2019 102.59p 102.59p 101.34p 102.00p 12675
11/03/2019 102.59p 102.59p 102.00p 102.00p 15100
08/03/2019 101.02p 102.59p 101.02p 102.00p 5721
07/03/2019 102.59p 102.59p 102.01p 102.01p 5575
06/03/2019 101.98p 102.52p 101.02p 101.97p 38769
05/03/2019 102.00p 102.98p 101.00p 101.98p 28014
04/03/2019 101.77p 101.50p 101.50p 101.50p 16500
01/03/2019 101.77p 101.50p 101.50p 101.50p 31000
28/02/2019 101.77p 101.77p 101.06p 101.50p 11750
27/02/2019 101.50p 101.54p 100.54p 101.54p 155828
26/02/2019 100.58p 101.26p 100.58p 101.00p 7988
25/02/2019 100.52p 101.26p 100.52p 100.60p 3851
22/02/2019 101.26p 101.26p 101.01p 101.01p 4000
21/02/2019 101.26p 101.26p 101.01p 101.01p 4987
20/02/2019 100.58p 101.26p 100.58p 101.00p 11371
19/02/2019 100.52p 101.25p 100.52p 100.99p 9632
18/02/2019 100.50p 101.29p 100.50p 101.00p 4700
15/02/2019 100.50p 101.29p 98.51p 101.01p 28145
14/02/2019 101.39p 101.39p 101.00p 101.00p 26367
13/02/2019 101.29p 101.29p 100.58p 101.01p 20971
12/02/2019 101.00p 101.29p 100.52p 101.01p 11990
11/02/2019 100.02p 100.02p 100.02p 100.02p 148
08/02/2019 99.99p 100.00p 99.80p 100.00p 4170302
07/02/2019 99.90p 99.90p 99.90p 99.90p 20000
06/02/2019 99.90p 99.90p 99.90p 99.90p 10450
05/02/2019 99.90p 99.90p 99.80p 99.90p 8266
04/02/2019 99.80p 99.90p 99.80p 99.89p 20914
01/02/2019 99.80p 99.90p 99.80p 99.90p 14081

*Close Price adjusted for both dividends and splits