Market data

Select a section

SDCL Energy Efficiency Income Trust

(SEIT)
Sector: Closed End Investments
54.10p
-0.90p -1.64
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 54.90p 55.40p 54.10p 54.10p 1,468,146
16/01/2025 54.80p 55.00p 54.30p 54.80p 2,809,324
15/01/2025 52.70p 54.80p 52.70p 54.80p 1,239,175
14/01/2025 52.10p 53.40p 52.10p 53.30p 882,677
13/01/2025 52.60p 53.40p 52.20p 52.80p 1,294,778
10/01/2025 53.90p 54.40p 52.20p 52.60p 1,724,161
09/01/2025 53.00p 54.20p 53.00p 53.40p 3,828,406
08/01/2025 54.80p 55.21p 53.00p 53.40p 2,038,596
07/01/2025 55.20p 55.44p 54.80p 55.00p 1,108,016
06/01/2025 55.40p 56.30p 55.00p 55.40p 913,843
03/01/2025 55.40p 56.00p 54.95p 56.00p 589,433
02/01/2025 55.00p 55.50p 54.20p 55.40p 889,501
01/01/2025 54.50p 55.00p 53.80p 54.50p 235,883
31/12/2024 54.50p 55.00p 53.80p 54.50p 235,883
30/12/2024 55.20p 55.40p 53.80p 53.80p 289,908
27/12/2024 54.80p 55.50p 54.10p 54.10p 580,571
26/12/2024 55.50p 55.50p 53.50p 55.20p 420,678
25/12/2024 55.50p 55.50p 53.50p 55.20p 420,678
24/12/2024 55.50p 55.50p 53.50p 55.20p 420,678
23/12/2024 53.70p 55.40p 53.50p 54.80p 746,411
20/12/2024 54.40p 54.80p 54.28p 54.80p 2,140,902
19/12/2024 54.70p 55.90p 54.00p 54.40p 2,177,981
18/12/2024 55.30p 55.90p 54.89p 55.20p 1,040,284
17/12/2024 54.90p 55.64p 54.70p 55.30p 1,751,779
16/12/2024 56.50p 56.50p 54.06p 54.70p 3,299,782
13/12/2024 56.10p 56.90p 55.30p 55.80p 1,019,659
12/12/2024 55.30p 57.00p 55.30p 56.40p 1,144,953
11/12/2024 55.80p 57.60p 55.80p 57.30p 1,508,427
10/12/2024 58.50p 59.00p 57.20p 57.70p 1,575,355
09/12/2024 57.90p 58.70p 56.90p 58.00p 1,326,095
06/12/2024 56.50p 58.60p 55.20p 58.00p 2,838,094
05/12/2024 54.10p 56.50p 53.60p 56.30p 2,364,677
04/12/2024 52.60p 55.70p 52.40p 55.50p 6,652,553
03/12/2024 51.40p 51.90p 51.28p 51.90p 4,475,660
02/12/2024 51.30p 52.20p 50.30p 51.50p 2,939,933
29/11/2024 50.30p 51.20p 49.70p 51.20p 5,284,224
28/11/2024 49.90p 50.10p 49.60p 49.80p 2,132,177
27/11/2024 50.50p 50.60p 49.95p 49.95p 2,785,122
26/11/2024 50.80p 51.50p 50.40p 50.50p 1,313,989
25/11/2024 51.30p 52.40p 50.90p 51.00p 1,557,335
22/11/2024 51.90p 52.00p 51.20p 52.30p 1,639,350
21/11/2024 52.90p 53.00p 51.78p 52.30p 1,423,041
20/11/2024 53.00p 54.60p 52.10p 52.20p 2,125,658
19/11/2024 53.60p 54.90p 52.27p 53.00p 2,726,519
18/11/2024 54.50p 55.60p 53.07p 53.30p 1,896,474
15/11/2024 54.70p 55.00p 53.50p 53.70p 1,449,626
14/11/2024 54.20p 54.41p 53.60p 53.70p 1,471,011
13/11/2024 55.30p 55.40p 54.00p 54.00p 1,601,047
12/11/2024 56.00p 56.30p 55.20p 56.30p 1,045,938
11/11/2024 57.10p 57.10p 55.97p 56.30p 1,113,033
08/11/2024 55.80p 57.40p 55.80p 56.80p 661,042
07/11/2024 56.20p 56.73p 56.00p 56.40p 1,484,866
06/11/2024 57.50p 57.90p 56.10p 56.10p 1,629,739
05/11/2024 58.50p 58.50p 56.10p 56.10p 1,654,903
04/11/2024 56.50p 58.40p 56.50p 56.70p 3,577,303
01/11/2024 57.50p 57.90p 56.10p 57.50p 1,963,588
31/10/2024 59.00p 60.70p 57.50p 57.50p 1,348,422
30/10/2024 59.10p 60.26p 58.90p 58.90p 1,784,641
29/10/2024 59.90p 59.90p 59.10p 59.10p 1,835,953
28/10/2024 60.70p 60.70p 59.80p 59.80p 1,945,004
25/10/2024 59.90p 61.35p 59.70p 60.60p 963,604
24/10/2024 60.20p 60.20p 59.70p 59.90p 602,179
23/10/2024 60.20p 62.60p 59.76p 59.90p 1,266,833
22/10/2024 60.10p 61.00p 60.10p 60.30p 5,965,374
21/10/2024 61.00p 62.80p 60.10p 60.10p 2,425,760
18/10/2024 63.10p 63.10p 60.88p 60.60p 968,636
17/10/2024 60.80p 62.70p 60.50p 60.60p 1,313,108
16/10/2024 63.40p 63.40p 60.50p 60.50p 1,259,130
15/10/2024 62.40p 62.80p 60.60p 60.60p 1,122,007
14/10/2024 63.50p 63.50p 61.40p 62.30p 848,391
11/10/2024 62.40p 63.40p 61.59p 62.80p 1,305,632
10/10/2024 61.20p 63.11p 61.20p 62.00p 1,019,605
09/10/2024 61.20p 62.30p 61.20p 62.20p 820,763
08/10/2024 63.30p 63.80p 61.00p 62.20p 2,001,699
07/10/2024 64.30p 64.80p 61.90p 62.20p 1,534,518
04/10/2024 64.90p 64.90p 62.60p 62.60p 1,691,123
03/10/2024 62.70p 65.00p 62.57p 62.70p 855,233
02/10/2024 65.10p 65.10p 62.20p 62.70p 735,407
01/10/2024 63.30p 64.47p 62.50p 62.50p 1,427,498
30/09/2024 63.90p 65.10p 62.70p 63.10p 2,170,782
27/09/2024 63.10p 64.90p 62.20p 63.00p 1,601,240
26/09/2024 65.20p 65.20p 62.50p 63.00p 566,328
25/09/2024 63.60p 64.20p 62.20p 62.70p 1,106,421
24/09/2024 64.20p 65.10p 62.64p 62.70p 585,191
23/09/2024 63.60p 65.20p 63.10p 63.70p 832,410
20/09/2024 64.70p 64.70p 63.40p 63.70p 2,940,489
19/09/2024 64.70p 64.70p 63.40p 64.20p 907,862
18/09/2024 63.50p 63.93p 62.70p 62.90p 656,287
17/09/2024 63.90p 64.20p 63.30p 63.30p 1,555,581
16/09/2024 64.00p 64.10p 62.60p 63.60p 742,430
13/09/2024 63.10p 64.10p 62.30p 62.20p 2,784,597
12/09/2024 62.60p 63.20p 61.96p 62.20p 22,016,698
11/09/2024 62.30p 64.00p 61.70p 62.80p 1,728,810
10/09/2024 63.70p 63.70p 62.00p 63.00p 1,862,739
09/09/2024 62.50p 63.80p 61.10p 63.80p 1,741,385
06/09/2024 62.20p 62.50p 60.50p 61.30p 1,237,169
05/09/2024 60.80p 61.50p 60.20p 61.10p 1,656,696
04/09/2024 60.00p 61.40p 60.00p 61.00p 1,077,388
03/09/2024 61.10p 61.30p 60.00p 60.00p 1,231,640
02/09/2024 61.70p 64.40p 61.00p 61.70p 777,484
30/08/2024 62.10p 63.00p 61.70p 61.70p 1,589,460
29/08/2024 62.60p 63.00p 61.50p 61.50p 655,251
28/08/2024 62.50p 63.26p 61.50p 61.60p 715,205
27/08/2024 62.80p 63.48p 61.70p 62.70p 2,319,961
26/08/2024 64.20p 64.90p 63.30p 63.30p 980,864
23/08/2024 64.20p 64.90p 63.30p 63.30p 980,864
22/08/2024 64.20p 64.90p 63.30p 63.30p 980,864
21/08/2024 64.00p 64.30p 63.30p 64.30p 1,298,010
20/08/2024 65.00p 66.60p 63.40p 65.30p 749,502
19/08/2024 65.20p 67.20p 64.79p 65.30p 316,672
16/08/2024 66.70p 66.70p 64.44p 65.40p 790,410
15/08/2024 65.40p 67.00p 62.90p 66.00p 1,764,633
14/08/2024 64.20p 65.90p 62.80p 65.20p 956,957
13/08/2024 63.70p 64.30p 63.70p 64.20p 656,838
12/08/2024 63.80p 64.00p 63.12p 63.90p 471,171
09/08/2024 62.10p 63.80p 62.10p 63.40p 251,905
08/08/2024 63.00p 64.30p 61.60p 63.50p 1,263,651
07/08/2024 61.00p 64.00p 61.00p 63.50p 1,256,805
06/08/2024 61.10p 63.00p 61.10p 62.50p 1,760,087
05/08/2024 63.40p 65.10p 61.00p 61.00p 1,208,851
02/08/2024 66.80p 67.90p 63.70p 64.00p 17,097,883
01/08/2024 65.10p 68.00p 65.10p 66.90p 1,875,498
31/07/2024 66.20p 67.40p 64.70p 66.30p 1,397,992
30/07/2024 65.70p 66.10p 63.90p 65.90p 2,038,919
29/07/2024 64.40p 67.00p 63.72p 65.70p 1,913,853
26/07/2024 63.10p 65.10p 62.79p 63.00p 1,272,578
25/07/2024 62.50p 63.40p 62.00p 63.00p 1,465,526
24/07/2024 61.90p 62.50p 61.90p 62.50p 860,493
23/07/2024 62.70p 62.88p 62.50p 62.80p 1,083,756
22/07/2024 63.00p 63.35p 62.10p 63.00p 1,139,659
19/07/2024 63.00p 63.10p 62.42p 62.90p 752,794
18/07/2024 61.40p 62.90p 61.15p 62.90p 2,153,713

Market data

Select a section