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
16/03/2021 110.00p 110.60p 110.00p 110.00p 377133
15/03/2021 110.50p 111.00p 109.53p 111.00p 697239
12/03/2021 109.50p 110.50p 109.50p 109.50p 530552
11/03/2021 109.50p 110.50p 109.50p 110.50p 659849
10/03/2021 110.50p 111.50p 110.50p 111.50p 625270
09/03/2021 111.50p 111.50p 110.50p 111.50p 562847
08/03/2021 110.00p 111.00p 110.00p 110.00p 580472
05/03/2021 111.00p 111.00p 109.00p 109.00p 3538003
04/03/2021 111.50p 111.50p 110.00p 110.00p 852433
03/03/2021 110.50p 111.50p 110.50p 111.00p 481709
02/03/2021 111.00p 111.50p 110.63p 111.00p 598475
01/03/2021 111.00p 111.00p 110.27p 111.00p 1007770
26/02/2021 109.50p 110.50p 109.50p 110.50p 414037
25/02/2021 109.50p 111.00p 108.50p 110.00p 1052583
24/02/2021 108.50p 109.00p 107.80p 108.50p 1711849
23/02/2021 108.00p 108.50p 107.50p 107.50p 873285
22/02/2021 107.00p 108.00p 107.00p 107.50p 294828
19/02/2021 107.00p 108.00p 107.00p 107.00p 1332707
18/02/2021 107.00p 108.00p 107.00p 107.00p 826575
17/02/2021 107.00p 108.00p 107.00p 107.00p 1029598
16/02/2021 107.00p 108.00p 107.00p 107.00p 913480
15/02/2021 107.50p 108.00p 107.00p 107.50p 1800213
12/02/2021 107.50p 107.83p 107.00p 107.00p 413145
11/02/2021 106.50p 107.25p 106.50p 106.50p 347409
10/02/2021 107.50p 107.50p 106.50p 107.50p 440358
09/02/2021 107.50p 107.89p 107.40p 107.50p 359856
08/02/2021 107.50p 108.00p 107.00p 108.00p 866065
05/02/2021 106.50p 108.00p 106.50p 108.00p 1029273
04/02/2021 107.50p 107.50p 106.50p 106.50p 852273
03/02/2021 107.50p 107.80p 107.17p 107.50p 243500
02/02/2021 107.50p 108.00p 107.17p 108.00p 487753
01/02/2021 108.00p 108.00p 107.00p 107.50p 427512
29/01/2021 107.00p 107.84p 107.00p 107.00p 483512
28/01/2021 108.00p 108.00p 107.00p 107.00p 858939
27/01/2021 108.00p 108.00p 107.16p 107.50p 804385
26/01/2021 107.00p 108.00p 107.00p 107.50p 618164
25/01/2021 107.00p 107.58p 107.00p 107.00p 423736
22/01/2021 107.00p 108.00p 107.00p 107.00p 1248126
21/01/2021 107.00p 108.00p 107.00p 107.50p 483426
20/01/2021 107.00p 107.98p 107.00p 107.50p 340764
19/01/2021 107.00p 107.69p 107.00p 107.00p 530076
18/01/2021 107.50p 107.82p 107.10p 107.50p 316105
15/01/2021 107.00p 107.99p 107.00p 107.00p 330226
14/01/2021 107.50p 107.99p 107.00p 107.00p 444351
13/01/2021 107.50p 108.00p 107.50p 107.50p 367202
12/01/2021 108.00p 108.00p 107.00p 107.50p 639478
11/01/2021 108.00p 108.00p 107.00p 107.50p 444413
08/01/2021 107.00p 108.00p 107.00p 107.50p 528083
07/01/2021 106.50p 108.00p 106.50p 107.00p 442123
06/01/2021 106.00p 107.50p 106.00p 107.50p 422955
05/01/2021 106.00p 107.00p 106.00p 106.50p 584618
04/01/2021 107.50p 107.50p 106.00p 106.50p 651527
31/12/2020 107.50p 108.50p 106.50p 106.50p 126421
30/12/2020 107.00p 108.00p 106.50p 106.50p 382526
28/12/2020 108.00p 108.00p 107.00p 107.00p 191121
24/12/2020 108.00p 108.00p 107.00p 107.00p 191121
23/12/2020 108.00p 108.00p 107.00p 107.50p 318775
22/12/2020 107.00p 108.00p 107.00p 108.00p 291213
21/12/2020 108.00p 108.00p 107.00p 107.00p 1435831
18/12/2020 107.50p 108.50p 107.50p 108.00p 2030459
17/12/2020 107.50p 108.00p 107.50p 108.00p 245688
16/12/2020 108.00p 108.00p 107.20p 108.00p 509047
15/12/2020 107.50p 108.00p 106.82p 107.50p 310536
14/12/2020 107.00p 107.50p 106.50p 107.00p 346547
11/12/2020 107.50p 108.50p 107.00p 107.00p 363817
10/12/2020 108.50p 108.50p 107.50p 108.00p 285216
09/12/2020 107.50p 108.50p 107.50p 107.50p 1184402
08/12/2020 108.00p 108.67p 107.50p 107.50p 396623
07/12/2020 108.00p 109.00p 107.50p 107.50p 272345
04/12/2020 108.00p 108.50p 107.50p 108.50p 363549
03/12/2020 108.00p 108.00p 107.36p 108.00p 161946
02/12/2020 109.00p 109.00p 108.00p 109.00p 762692
01/12/2020 108.50p 108.50p 107.50p 108.00p 591004
30/11/2020 108.00p 108.00p 107.00p 108.00p 224645
27/11/2020 108.50p 108.50p 106.50p 108.00p 1024578
26/11/2020 107.50p 108.34p 107.50p 108.00p 308698
25/11/2020 107.50p 108.50p 107.11p 107.50p 641876
24/11/2020 107.50p 108.50p 106.50p 107.50p 634605
23/11/2020 107.50p 108.00p 106.80p 107.50p 405415
20/11/2020 106.50p 107.50p 106.50p 107.50p 763711
19/11/2020 107.50p 108.00p 106.50p 106.50p 726168
18/11/2020 107.00p 108.00p 107.00p 107.50p 404419
17/11/2020 109.00p 109.00p 106.50p 107.00p 1339118
16/11/2020 109.00p 109.00p 108.00p 108.00p 422759
13/11/2020 108.50p 109.00p 108.00p 108.50p 418915
12/11/2020 108.00p 108.50p 107.25p 108.00p 331320
10/11/2020 106.50p 107.70p 106.50p 107.50p 760047
09/11/2020 107.00p 107.22p 106.15p 107.00p 318610
06/11/2020 106.50p 106.89p 106.00p 106.50p 330859
05/11/2020 106.00p 106.50p 105.85p 106.00p 219679
04/11/2020 105.50p 106.00p 105.50p 105.50p 274039
03/11/2020 106.00p 106.00p 105.00p 105.50p 145048
02/11/2020 105.00p 106.00p 104.50p 105.50p 896497
30/10/2020 105.00p 106.00p 105.00p 105.00p 689413
29/10/2020 105.50p 106.00p 105.00p 105.00p 352779
28/10/2020 106.00p 106.50p 105.00p 105.50p 512449
27/10/2020 107.00p 107.00p 106.50p 107.00p 483039
26/10/2020 106.50p 107.15p 106.50p 106.50p 358504
23/10/2020 107.00p 107.50p 106.50p 106.50p 569717
22/10/2020 106.50p 107.50p 106.50p 107.00p 1059185
21/10/2020 106.50p 107.60p 106.40p 106.50p 1134247
20/10/2020 106.50p 107.00p 106.00p 107.00p 630878
19/10/2020 106.00p 106.50p 106.00p 106.00p 679108
16/10/2020 106.50p 106.92p 105.50p 106.00p 684893
15/10/2020 107.00p 107.00p 105.50p 106.50p 465380
14/10/2020 106.50p 107.00p 106.00p 106.00p 285468
13/10/2020 108.50p 108.90p 106.00p 106.00p 463602
12/10/2020 111.00p 111.00p 110.00p 111.00p 154275
09/10/2020 111.00p 111.00p 110.50p 111.00p 138243
08/10/2020 110.50p 111.00p 110.00p 110.00p 453795
07/10/2020 110.50p 111.00p 109.89p 111.00p 210713
06/10/2020 110.00p 110.50p 109.50p 109.50p 1303021
05/10/2020 110.00p 110.00p 109.00p 110.00p 258251
02/10/2020 109.50p 110.00p 108.76p 110.00p 514073
01/10/2020 108.50p 109.50p 108.21p 109.50p 2757940
30/09/2020 107.50p 109.00p 107.50p 108.50p 160549
29/09/2020 108.00p 109.00p 107.60p 108.00p 352729
28/09/2020 108.50p 109.20p 108.00p 108.50p 398644
25/09/2020 109.00p 110.00p 108.50p 109.50p 194428
24/09/2020 109.50p 110.00p 109.00p 109.00p 291769
23/09/2020 110.00p 110.20p 109.50p 110.00p 105961
22/09/2020 110.00p 110.34p 109.50p 109.50p 171318
21/09/2020 110.50p 110.50p 109.50p 110.00p 109220
18/09/2020 109.50p 110.34p 109.50p 110.00p 3308545
17/09/2020 110.50p 110.50p 109.50p 110.50p 133144
16/09/2020 110.50p 111.00p 110.00p 110.00p 386415
15/09/2020 110.00p 111.00p 110.00p 111.00p 358908
14/09/2020 110.50p 111.50p 110.00p 110.50p 263990
11/09/2020 111.00p 111.50p 110.50p 110.50p 631190
10/09/2020 111.50p 111.50p 110.50p 110.50p 523494
09/09/2020 111.00p 111.50p 110.50p 111.50p 412970
08/09/2020 111.00p 112.00p 111.00p 112.00p 117362
07/09/2020 111.00p 112.00p 111.00p 111.00p 365941
04/09/2020 111.00p 112.00p 111.00p 111.50p 172104
03/09/2020 111.00p 112.00p 111.00p 112.00p 177951
02/09/2020 111.50p 112.00p 111.00p 111.00p 138557
01/09/2020 112.50p 112.50p 111.50p 112.00p 163666
31/08/2020 112.50p 112.50p 111.50p 112.50p 58703
28/08/2020 112.50p 112.50p 111.50p 112.50p 1308703
27/08/2020 111.00p 112.50p 111.00p 112.50p 97213
26/08/2020 111.50p 112.00p 111.00p 112.00p 336035
25/08/2020 111.50p 111.50p 110.67p 111.50p 483811
24/08/2020 111.50p 111.55p 110.50p 110.50p 221962
21/08/2020 111.50p 111.50p 111.00p 111.50p 236954
20/08/2020 111.50p 111.50p 111.07p 111.50p 235844
19/08/2020 110.50p 111.50p 110.50p 111.00p 161144
18/08/2020 111.50p 111.50p 110.50p 111.50p 148255
17/08/2020 111.00p 111.50p 110.00p 111.50p 241469
14/08/2020 110.00p 111.00p 110.00p 111.00p 192353
13/08/2020 110.00p 111.00p 110.00p 110.50p 251892
12/08/2020 111.00p 111.50p 110.62p 111.50p 413767
11/08/2020 111.00p 111.00p 110.08p 110.75p 171391
10/08/2020 110.50p 110.74p 109.00p 110.50p 596862
07/08/2020 111.50p 111.50p 110.50p 111.50p 171001
06/08/2020 111.00p 111.50p 110.50p 111.50p 237870
05/08/2020 111.00p 111.50p 110.50p 111.50p 117182
04/08/2020 111.50p 111.50p 110.50p 110.50p 520970
03/08/2020 110.50p 111.43p 110.50p 111.00p 375868
31/07/2020 111.50p 111.50p 111.00p 111.00p 206265
29/07/2020 111.00p 111.50p 110.77p 111.00p 562091
28/07/2020 111.00p 111.00p 110.50p 111.00p 153540
27/07/2020 110.50p 111.00p 110.19p 111.00p 72592
24/07/2020 110.00p 111.00p 110.00p 110.50p 258445
23/07/2020 110.00p 110.50p 110.00p 110.50p 157309
22/07/2020 110.00p 110.50p 109.85p 110.00p 299701
21/07/2020 110.00p 110.50p 109.50p 110.50p 484391
20/07/2020 110.00p 110.00p 109.45p 110.00p 284702
17/07/2020 109.50p 110.00p 109.00p 110.00p 440146
16/07/2020 109.50p 109.50p 108.95p 109.50p 110400
15/07/2020 109.00p 109.50p 108.50p 108.50p 604517
14/07/2020 108.50p 109.00p 108.00p 109.00p 184844
13/07/2020 109.00p 109.00p 107.75p 109.00p 1029509
10/07/2020 107.00p 108.00p 107.00p 108.00p 1084162
09/07/2020 108.00p 108.00p 107.00p 108.00p 205857
08/07/2020 108.00p 108.00p 107.00p 108.00p 343809
07/07/2020 107.50p 107.50p 107.00p 107.50p 356287
06/07/2020 107.50p 107.50p 106.50p 107.50p 264315
03/07/2020 106.50p 107.50p 106.50p 107.00p 185644
02/07/2020 106.50p 107.00p 106.00p 107.00p 794251
01/07/2020 106.00p 106.50p 105.50p 106.50p 337812
29/06/2020 105.00p 106.00p 105.00p 106.00p 601147
26/06/2020 107.00p 107.00p 104.50p 105.50p 1623800
25/06/2020 106.00p 106.00p 105.00p 105.50p 431223
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

*Close Price adjusted for both dividends and splits