Shares Magazine
54.10p-0.90 (-1.64%)17 Jan 2025, 16:35
Sdcl Energy Efficiency Income Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 17, 2025 | 54.90p | 55.40p | 54.10p | 54.10p | 1,468,146 |
| Jan 16, 2025 | 54.80p | 55.00p | 54.30p | 55.00p | 2,809,324 |
| Jan 15, 2025 | 52.70p | 54.80p | 52.70p | 54.80p | 1,239,174 |
| Jan 14, 2025 | 52.10p | 53.40p | 52.10p | 53.30p | 882,677 |
| Jan 13, 2025 | 52.60p | 53.40p | 52.20p | 52.80p | 1,294,777 |
| Jan 10, 2025 | 53.90p | 54.40p | 52.20p | 52.60p | 1,724,160 |
| Jan 9, 2025 | 53.00p | 54.20p | 53.00p | 53.40p | 3,828,405 |
| Jan 8, 2025 | 54.80p | 55.21p | 53.00p | 53.40p | 2,038,596 |
| Jan 7, 2025 | 55.20p | 55.44p | 54.80p | 55.00p | 1,108,016 |
| Jan 6, 2025 | 55.40p | 56.30p | 55.00p | 55.40p | 913,842 |
| Jan 3, 2025 | 55.40p | 56.00p | 54.95p | 56.00p | 589,432 |
| Jan 2, 2025 | 55.00p | 55.50p | 54.20p | 55.40p | 889,501 |
| Dec 31, 2024 | 54.50p | 55.00p | 53.80p | 54.50p | 235,883 |
| Dec 30, 2024 | 55.20p | 55.40p | 53.80p | 53.80p | 289,907 |
| Dec 27, 2024 | 54.80p | 55.50p | 54.10p | 54.10p | 580,571 |
| Dec 24, 2024 | 55.50p | 55.50p | 53.50p | 55.20p | 420,677 |
| Dec 23, 2024 | 53.70p | 55.40p | 53.50p | 54.70p | 746,410 |
| Dec 20, 2024 | 54.40p | 54.80p | 54.28p | 54.80p | 2,140,902 |
| Dec 19, 2024 | 54.70p | 55.90p | 54.00p | 54.40p | 2,178,009 |
| Dec 18, 2024 | 55.30p | 55.90p | 54.89p | 55.20p | 1,040,284 |
| Dec 17, 2024 | 54.90p | 55.64p | 54.70p | 55.30p | 1,751,780 |
| Dec 16, 2024 | 56.50p | 56.50p | 54.06p | 54.70p | 3,299,781 |
| Dec 13, 2024 | 56.10p | 56.90p | 55.30p | 55.80p | 1,019,658 |
| Dec 12, 2024 | 55.30p | 57.00p | 55.30p | 56.40p | 1,144,952 |
| Dec 11, 2024 | 55.80p | 57.60p | 55.80p | 57.30p | 1,508,427 |
| Dec 10, 2024 | 58.50p | 59.00p | 57.20p | 57.70p | 1,575,355 |
| Dec 9, 2024 | 57.90p | 58.70p | 56.90p | 58.00p | 1,326,094 |
| Dec 6, 2024 | 56.50p | 58.60p | 55.20p | 58.00p | 2,838,093 |
| Dec 5, 2024 | 54.10p | 56.50p | 53.60p | 56.30p | 2,370,136 |
| Dec 4, 2024 | 52.60p | 55.70p | 52.40p | 55.50p | 6,652,552 |
| Dec 3, 2024 | 51.40p | 51.90p | 51.28p | 51.90p | 4,475,660 |
| Dec 2, 2024 | 51.30p | 52.20p | 50.30p | 51.50p | 2,939,931 |
| Nov 29, 2024 | 50.30p | 51.20p | 49.70p | 51.20p | 5,289,604 |
| Nov 28, 2024 | 49.90p | 50.10p | 49.60p | 49.80p | 2,132,176 |
| Nov 27, 2024 | 50.50p | 50.60p | 49.95p | 49.95p | 2,785,121 |
| Nov 26, 2024 | 50.80p | 51.50p | 50.40p | 50.50p | 1,313,988 |
| Nov 25, 2024 | 51.30p | 52.40p | 50.90p | 51.00p | 1,557,335 |
| Nov 22, 2024 | 51.90p | 52.00p | 51.20p | 51.20p | 1,639,351 |
| Nov 21, 2024 | 52.90p | 53.00p | 51.78p | 52.30p | 1,423,078 |
| Nov 20, 2024 | 53.00p | 54.60p | 52.10p | 52.20p | 2,125,657 |
| Nov 19, 2024 | 53.60p | 54.90p | 52.27p | 53.00p | 2,726,519 |
| Nov 18, 2024 | 54.50p | 55.60p | 53.07p | 53.30p | 1,896,667 |
| Nov 15, 2024 | 54.70p | 55.00p | 53.50p | 55.00p | 1,449,625 |
| Nov 14, 2024 | 54.20p | 54.41p | 53.60p | 53.70p | 1,471,010 |
| Nov 13, 2024 | 55.30p | 55.40p | 54.00p | 54.00p | 1,601,045 |
| Nov 12, 2024 | 56.00p | 56.30p | 55.20p | 55.20p | 6,565,937 |
| Nov 11, 2024 | 57.10p | 57.10p | 55.97p | 56.30p | 1,113,032 |
| Nov 8, 2024 | 55.80p | 57.40p | 55.80p | 56.80p | 661,042 |
| Nov 7, 2024 | 56.20p | 56.73p | 56.00p | 56.40p | 1,484,865 |
| Nov 6, 2024 | 57.50p | 57.90p | 56.10p | 56.10p | 1,629,739 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Big Yellow Group PLC | 932.00 | 7.00 |
| Ferrexpo PLC | 108.40 | 6.90 |
| Aston Martin Lagonda Global Holdings PLC | 108.60 | 6.47 |
| Entain PLC | 669.60 | 6.29 |
| Smiths Group PLC | 1,862.00 | 5.50 |
| Discoverie Group PLC | 694.00 | 4.99 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bakkavor Group PLC | 143.00 | -4.03 |
| Herald Investment Trust PLC | 2,400.00 | -3.81 |
| Hochschild Mining PLC | 220.50 | -3.29 |
| W.A.G Payment Solutions PLC | 84.00 | -3.23 |
| North Atlantic Smaller Companies Investment Trust PLC | 3,670.00 | -3.17 |
| Bridgepoint Group PLC | 358.40 | -3.14 |
Risers/fallers data from previous trading day.