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
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
18/06/2021 116.50p 118.00p 115.50p 118.00p 4825900
17/06/2021 116.00p 116.50p 115.50p 116.50p 559996
16/06/2021 116.00p 116.00p 115.50p 116.00p 385891
15/06/2021 116.00p 116.50p 115.21p 116.00p 303543
14/06/2021 115.50p 116.50p 115.00p 116.00p 353380
11/06/2021 115.00p 116.26p 115.00p 115.50p 235167
10/06/2021 115.50p 116.50p 115.00p 116.50p 319327
09/06/2021 116.50p 117.00p 116.01p 116.50p 421160
08/06/2021 116.00p 116.50p 115.00p 116.00p 1037103
07/06/2021 115.50p 116.50p 115.50p 115.50p 615306
04/06/2021 116.50p 116.50p 115.50p 116.50p 348546
03/06/2021 115.50p 116.50p 115.50p 116.50p 253099
02/06/2021 116.50p 116.50p 115.50p 116.00p 446023
01/06/2021 116.50p 116.50p 115.50p 115.50p 375586
31/05/2021 116.00p 116.00p 115.57p 116.00p 503938
28/05/2021 116.00p 116.00p 115.57p 116.00p 503938
27/05/2021 116.00p 116.00p 115.50p 116.00p 394322
26/05/2021 116.00p 116.00p 115.28p 116.00p 682086
25/05/2021 115.00p 116.00p 115.00p 116.00p 1011160
24/05/2021 115.50p 116.00p 115.00p 115.50p 173411
21/05/2021 115.50p 115.78p 115.00p 115.50p 553283
20/05/2021 115.50p 116.00p 115.00p 115.00p 405312
19/05/2021 115.50p 115.50p 115.00p 115.00p 287612
18/05/2021 115.50p 115.50p 114.38p 115.50p 726552
17/05/2021 114.50p 115.50p 114.00p 115.50p 1247657
14/05/2021 115.00p 115.50p 115.00p 115.00p 347245
13/05/2021 115.50p 115.50p 115.00p 115.50p 2317355
12/05/2021 114.50p 115.50p 114.50p 115.50p 548317
11/05/2021 115.50p 115.50p 115.00p 115.00p 1062443
10/05/2021 115.50p 115.50p 114.75p 115.00p 445491
07/05/2021 114.50p 115.50p 114.50p 114.50p 571079
06/05/2021 113.50p 115.50p 113.50p 114.50p 2259239
05/05/2021 113.50p 114.50p 113.50p 113.50p 484464
04/05/2021 113.00p 114.50p 113.00p 113.50p 492141
03/05/2021 113.00p 114.00p 112.50p 114.00p 1732807
30/04/2021 113.00p 114.00p 112.50p 114.00p 1732807
29/04/2021 113.00p 113.00p 112.50p 113.00p 721549
28/04/2021 112.00p 113.00p 112.00p 112.50p 638263
27/04/2021 113.00p 113.00p 112.00p 113.00p 555832
26/04/2021 113.00p 113.00p 112.00p 112.50p 501407
23/04/2021 113.00p 113.00p 112.00p 112.00p 726439
22/04/2021 112.50p 113.00p 112.00p 112.50p 830009
21/04/2021 112.50p 112.50p 112.00p 112.50p 2239523
20/04/2021 112.00p 113.00p 112.00p 112.00p 684899
19/04/2021 112.50p 112.50p 112.00p 112.00p 983507
16/04/2021 112.50p 112.50p 112.13p 112.50p 682393
15/04/2021 112.00p 112.50p 112.00p 112.50p 684854
14/04/2021 112.50p 113.00p 112.13p 112.50p 1061988
13/04/2021 113.00p 113.00p 112.00p 113.00p 1114464
12/04/2021 113.00p 113.00p 111.50p 112.00p 3329915
09/04/2021 113.00p 113.00p 112.00p 113.00p 933378
08/04/2021 112.00p 113.00p 111.86p 112.50p 760875
07/04/2021 113.00p 113.00p 112.00p 112.00p 1149629
06/04/2021 113.00p 113.00p 112.00p 113.00p 578985
02/04/2021 112.50p 113.00p 112.00p 113.00p 446165
01/04/2021 112.50p 113.00p 112.00p 113.00p 446165
31/03/2021 112.00p 112.50p 111.50p 112.00p 557273
30/03/2021 111.50p 112.00p 111.06p 112.00p 2912805
29/03/2021 111.50p 111.50p 111.00p 111.50p 307287
26/03/2021 111.00p 111.50p 110.56p 111.00p 685715
25/03/2021 111.00p 111.32p 110.50p 110.50p 459648
24/03/2021 111.50p 112.00p 111.00p 111.00p 885213
23/03/2021 111.00p 112.00p 111.00p 111.50p 247913
22/03/2021 111.00p 112.00p 110.50p 111.00p 1313617
19/03/2021 110.50p 111.50p 110.45p 111.50p 5027254
18/03/2021 110.00p 111.50p 110.00p 110.50p 1354937
17/03/2021 110.00p 111.00p 110.00p 110.00p 347550
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

*Close Price adjusted for both dividends and splits