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
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
31/01/2019 99.80p 99.90p 99.80p 99.90p 2270
30/01/2019 99.80p 99.90p 99.80p 99.90p 5235
29/01/2019 99.80p 99.90p 99.80p 99.90p 3694
28/01/2019 99.84p 99.90p 99.84p 99.90p 9894
25/01/2019 100.00p 100.00p 100.00p 100.00p 4963
24/01/2019 100.00p 100.00p 100.00p 100.00p 7500
23/01/2019 100.00p 100.00p 100.00p 100.00p 7500
22/01/2019 100.00p 100.00p 100.00p 100.00p 3200
21/01/2019 100.00p 100.00p 100.00p 100.00p 6991
18/01/2019 99.98p 100.00p 99.94p 99.94p 16400
17/01/2019 99.98p 100.00p 100.00p 100.00p 30008
16/01/2019 99.98p 100.00p 99.98p 100.00p 2500
15/01/2019 99.84p 100.00p 99.84p 100.00p 6500
14/01/2019 100.20p 100.20p 99.80p 100.00p 35799
11/01/2019 100.16p 100.16p 100.10p 100.10p 2650
10/01/2019 100.10p 100.10p 100.10p 100.10p 15003
09/01/2019 100.02p 100.10p 100.00p 100.10p 2850
08/01/2019 99.98p 99.99p 99.90p 99.99p 0
07/01/2019 99.98p 99.90p 99.90p 99.90p 21100
04/01/2019 99.98p 99.98p 99.90p 99.90p 1978
03/01/2019 100.00p 100.00p 99.90p 99.90p 0
02/01/2019 100.00p 100.00p 100.00p 100.00p 44744
31/12/2018 99.51p 100.00p 99.51p 100.00p 4635
28/12/2018 99.60p 100.00p 99.60p 100.00p 2068
27/12/2018 99.60p 100.00p 99.60p 100.00p 5539
24/12/2018 99.60p 100.03p 99.60p 100.03p 535
21/12/2018 100.16p 100.16p 100.04p 100.04p 2000
20/12/2018 100.00p 100.38p 100.00p 100.37p 12978
19/12/2018 100.00p 100.39p 100.00p 100.38p 6467
18/12/2018 100.00p 100.38p 98.00p 100.38p 156084
17/12/2018 100.00p 100.39p 100.00p 100.39p 455
14/12/2018 100.40p 100.40p 100.04p 100.39p 4786
13/12/2018 100.38p 100.40p 100.38p 100.40p 7600
12/12/2018 100.58p 100.58p 100.39p 100.39p 5471
11/12/2018 103.00p 103.00p 100.20p 100.44p 122896

*Close Price adjusted for both dividends and splits