Shares Magazine
45.40p-1.95 (-4.12%)04 Apr 2025, 16:35
Sdcl Energy Efficiency Income Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 3, 2025 | 48.00p | 49.15p | 47.01p | 47.35p | 2,990,382 |
| Apr 2, 2025 | 48.10p | 49.60p | 47.05p | 48.00p | 2,254,558 |
| Apr 1, 2025 | 48.00p | 49.60p | 47.60p | 47.95p | 6,686,414 |
| Mar 31, 2025 | 48.50p | 49.50p | 47.35p | 48.20p | 2,327,699 |
| Mar 28, 2025 | 48.55p | 49.55p | 48.50p | 48.75p | 1,355,551 |
| Mar 27, 2025 | 48.65p | 49.50p | 48.60p | 48.60p | 1,297,908 |
| Mar 26, 2025 | 49.60p | 49.60p | 48.70p | 48.70p | 1,818,508 |
| Mar 25, 2025 | 48.90p | 49.60p | 48.65p | 48.95p | 2,044,070 |
| Mar 24, 2025 | 49.25p | 49.30p | 47.60p | 48.70p | 5,768,751 |
| Mar 21, 2025 | 48.60p | 49.30p | 48.45p | 48.45p | 3,826,257 |
| Mar 20, 2025 | 48.50p | 48.72p | 48.40p | 48.45p | 2,694,569 |
| Mar 19, 2025 | 48.20p | 49.10p | 48.16p | 48.40p | 1,648,828 |
| Mar 18, 2025 | 49.15p | 49.27p | 48.15p | 48.75p | 3,174,945 |
| Mar 17, 2025 | 48.00p | 48.85p | 48.00p | 48.75p | 2,383,255 |
| Mar 14, 2025 | 46.70p | 48.20p | 46.70p | 47.95p | 1,621,572 |
| Mar 13, 2025 | 47.85p | 48.30p | 47.00p | 47.00p | 4,314,917 |
| Mar 12, 2025 | 49.35p | 49.70p | 48.40p | 49.00p | 4,679,152 |
| Mar 11, 2025 | 48.15p | 49.70p | 48.15p | 48.80p | 3,817,897 |
| Mar 10, 2025 | 48.60p | 49.96p | 48.45p | 48.45p | 4,434,912 |
| Mar 7, 2025 | 47.00p | 48.60p | 47.00p | 48.60p | 9,955,432 |
| Mar 6, 2025 | 47.80p | 48.90p | 47.30p | 47.90p | 4,918,921 |
| Mar 5, 2025 | 47.10p | 47.85p | 47.10p | 47.55p | 4,432,159 |
| Mar 4, 2025 | 48.00p | 49.90p | 47.05p | 47.10p | 3,823,316 |
| Mar 3, 2025 | 49.80p | 50.07p | 48.10p | 48.15p | 2,869,787 |
| Feb 28, 2025 | 50.20p | 50.20p | 49.25p | 49.25p | 2,526,977 |
| Feb 27, 2025 | 49.80p | 50.40p | 49.35p | 49.60p | 1,294,159 |
| Feb 26, 2025 | 49.70p | 50.10p | 49.50p | 49.70p | 2,007,542 |
| Feb 25, 2025 | 50.00p | 50.30p | 49.70p | 49.70p | 3,191,671 |
| Feb 24, 2025 | 50.40p | 50.60p | 50.00p | 50.00p | 1,622,007 |
| Feb 21, 2025 | 51.00p | 52.20p | 50.11p | 50.40p | 1,492,418 |
| Feb 20, 2025 | 51.00p | 51.30p | 50.00p | 50.50p | 937,735 |
| Feb 19, 2025 | 51.20p | 52.30p | 50.70p | 51.00p | 1,314,692 |
| Feb 18, 2025 | 51.50p | 51.70p | 51.00p | 51.10p | 1,364,827 |
| Feb 17, 2025 | 51.10p | 51.90p | 51.00p | 51.50p | 1,299,908 |
| Feb 14, 2025 | 51.00p | 52.30p | 51.00p | 51.20p | 883,374 |
| Feb 13, 2025 | 51.00p | 51.52p | 50.10p | 50.80p | 1,415,850 |
| Feb 12, 2025 | 51.40p | 52.20p | 50.80p | 51.00p | 1,309,030 |
| Feb 11, 2025 | 51.10p | 52.40p | 50.70p | 50.90p | 1,473,361 |
| Feb 10, 2025 | 51.73p | 52.90p | 50.70p | 50.70p | 1,463,520 |
| Feb 7, 2025 | 52.20p | 53.10p | 51.30p | 51.30p | 1,142,977 |
| Feb 6, 2025 | 52.50p | 53.10p | 52.00p | 52.00p | 3,102,896 |
| Feb 5, 2025 | 51.70p | 52.50p | 51.10p | 52.30p | 1,449,983 |
| Feb 4, 2025 | 52.00p | 52.40p | 50.60p | 51.00p | 1,228,504 |
| Feb 3, 2025 | 51.00p | 52.13p | 49.70p | 52.00p | 2,346,546 |
| Jan 31, 2025 | 51.60p | 52.50p | 50.90p | 51.80p | 2,553,295 |
| Jan 30, 2025 | 50.00p | 51.50p | 49.75p | 51.20p | 1,240,549 |
| Jan 29, 2025 | 50.60p | 52.20p | 49.98p | 50.00p | 1,784,514 |
| Jan 28, 2025 | 50.20p | 52.10p | 50.00p | 50.30p | 1,432,474 |
| Jan 27, 2025 | 51.00p | 52.90p | 50.00p | 50.00p | 2,385,107 |
| Jan 24, 2025 | 52.40p | 52.80p | 50.98p | 51.00p | 1,647,123 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 67.26 | 2.94 |
| Hilton Food Group PLC | 860.79 | 2.84 |
| Ruffer Investment Company LTD | 284.00 | 2.34 |
| Bh Macro Limited | 381.50 | 1.73 |
| Mitchells & Butlers PLC | 211.50 | 1.44 |
| Haleon PLC | 397.01 | 0.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Harbour Energy PLC | 173.40 | -11.08 |
| Glencore PLC | 233.45 | -10.49 |
| Just Group PLC | 125.60 | -9.90 |
| Diversified Energy Company PLC | 908.50 | -9.51 |
| Antofagasta PLC | 1,416.00 | -9.35 |
| Senior PLC | 126.60 | -9.31 |