Sequoia Economic Infrastructure Income Fund Limited (SEQI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sequoia Economic Infrastructure Income Fund Limited

Date Open High Low Close* Volume
02/08/2023 80.80p 81.90p 80.80p 81.30p 2995290
01/08/2023 81.10p 82.00p 80.90p 81.50p 4046048
31/07/2023 80.10p 81.70p 80.10p 81.00p 1593331
28/07/2023 80.40p 81.00p 79.80p 81.00p 2246311
27/07/2023 80.90p 81.30p 79.70p 80.60p 2805729
26/07/2023 80.80p 81.70p 80.70p 81.10p 1584361
25/07/2023 79.90p 80.80p 79.90p 80.60p 4094666
24/07/2023 81.30p 81.30p 79.90p 80.00p 1559897
21/07/2023 80.00p 80.90p 80.00p 80.90p 1385280
20/07/2023 80.40p 80.49p 79.80p 80.40p 2404649
19/07/2023 78.50p 81.12p 78.50p 80.00p 3388608
18/07/2023 78.00p 78.40p 77.70p 78.30p 2618264
17/07/2023 77.90p 78.10p 77.00p 77.70p 2746949
14/07/2023 77.40p 78.10p 77.00p 77.90p 1750609
13/07/2023 77.00p 77.70p 76.44p 77.70p 2273147
12/07/2023 75.90p 77.30p 74.77p 77.30p 5021913
11/07/2023 77.20p 77.40p 74.94p 75.00p 3031392
10/07/2023 76.30p 76.90p 75.63p 76.80p 1682108
07/07/2023 75.30p 76.08p 75.30p 75.90p 1850672
06/07/2023 77.60p 78.50p 75.00p 75.00p 3782036
05/07/2023 78.40p 78.62p 77.00p 77.90p 1422581
04/07/2023 76.50p 78.40p 76.41p 78.30p 3235036
03/07/2023 76.00p 78.00p 76.00p 78.00p 2542368
30/06/2023 75.40p 77.70p 75.40p 76.80p 3400387
29/06/2023 76.30p 76.70p 75.50p 76.20p 6315244
28/06/2023 72.80p 76.72p 71.70p 76.20p 2712976
27/06/2023 71.80p 73.00p 71.00p 73.00p 47028896
26/06/2023 73.60p 74.30p 71.00p 71.00p 2060450
23/06/2023 75.00p 75.10p 73.40p 73.40p 2185866
22/06/2023 74.90p 75.90p 73.80p 74.80p 6214799
21/06/2023 75.00p 75.40p 74.70p 74.70p 2019794
20/06/2023 77.00p 77.24p 75.00p 75.10p 2530392
19/06/2023 76.80p 77.60p 76.60p 76.70p 1782854
16/06/2023 78.00p 78.50p 76.70p 77.00p 2284526
15/06/2023 78.70p 78.70p 77.10p 77.90p 1719618
14/06/2023 79.00p 79.50p 78.00p 78.40p 2813983
13/06/2023 79.80p 80.20p 78.90p 79.10p 2364767
12/06/2023 80.70p 81.70p 79.50p 80.00p 1853634
09/06/2023 81.00p 81.50p 80.25p 80.50p 3066123
08/06/2023 81.00p 81.50p 80.50p 80.50p 1830920
07/06/2023 81.00p 81.50p 80.70p 80.80p 1548955
06/06/2023 81.40p 81.50p 80.71p 80.80p 3273638
05/06/2023 81.60p 81.60p 80.70p 80.70p 1562517
02/06/2023 80.70p 81.40p 80.20p 81.00p 1214294
01/06/2023 79.80p 81.60p 79.80p 80.90p 1403918
31/05/2023 80.20p 80.90p 79.88p 80.50p 1814401
30/05/2023 80.10p 81.00p 79.90p 80.00p 2284900
26/05/2023 80.50p 82.00p 79.70p 80.10p 1808451
25/05/2023 81.80p 82.10p 80.60p 80.60p 3015832
24/05/2023 81.00p 81.60p 80.70p 81.50p 2089043
23/05/2023 82.20p 82.50p 81.23p 81.70p 1872457
22/05/2023 82.40p 83.00p 81.00p 81.60p 4848432
19/05/2023 82.80p 83.10p 82.00p 82.60p 1828452
18/05/2023 82.50p 83.30p 82.14p 82.40p 3477126
17/05/2023 83.50p 83.50p 82.50p 82.70p 1742613
16/05/2023 83.20p 83.62p 82.50p 82.90p 1767238
15/05/2023 81.20p 83.20p 81.20p 83.10p 1501799
12/05/2023 82.80p 83.50p 81.30p 81.80p 1934015
11/05/2023 82.10p 83.00p 82.10p 82.90p 1351146
10/05/2023 82.30p 82.90p 81.76p 82.20p 2285216
09/05/2023 82.10p 82.45p 81.52p 82.40p 4016131
05/05/2023 81.80p 82.70p 81.30p 82.10p 2888157
04/05/2023 82.10p 82.30p 81.30p 81.50p 2491114
03/05/2023 82.00p 82.30p 81.50p 81.80p 1272923
02/05/2023 82.40p 82.50p 81.80p 81.80p 2649861
28/04/2023 83.00p 83.10p 81.50p 82.30p 2048645
27/04/2023 82.60p 82.60p 82.20p 82.20p 1263982
26/04/2023 82.90p 83.90p 82.90p 83.80p 2117363
25/04/2023 82.70p 83.50p 82.50p 83.00p 1613898
24/04/2023 83.10p 83.80p 82.90p 82.90p 1321374
21/04/2023 83.20p 84.00p 82.70p 83.40p 2169787
20/04/2023 84.30p 84.30p 82.70p 82.70p 2065632
19/04/2023 82.50p 84.40p 82.50p 83.40p 2683296
18/04/2023 82.50p 83.14p 82.00p 82.90p 1631771
17/04/2023 83.10p 84.40p 82.20p 82.60p 2182839
14/04/2023 83.70p 84.50p 83.00p 83.50p 3034343
13/04/2023 82.60p 83.50p 82.30p 83.20p 5423215
12/04/2023 82.10p 82.90p 81.92p 82.60p 1970610
11/04/2023 82.40p 82.70p 82.00p 82.00p 2442384
06/04/2023 80.80p 82.40p 80.80p 82.10p 2343970
05/04/2023 80.80p 81.40p 80.20p 81.40p 2415841
04/04/2023 80.40p 81.10p 79.70p 80.60p 2615074
03/04/2023 80.90p 81.30p 79.79p 80.20p 2763914
31/03/2023 80.50p 81.00p 80.00p 80.40p 3664213
30/03/2023 80.10p 81.20p 80.10p 80.30p 4022110
29/03/2023 79.70p 80.81p 79.70p 80.40p 2538474
28/03/2023 81.50p 81.50p 78.78p 79.80p 3931441
27/03/2023 81.00p 81.30p 80.70p 80.70p 1727485
24/03/2023 80.50p 81.40p 80.24p 80.60p 1869079
23/03/2023 81.00p 81.50p 80.46p 80.60p 2478001
22/03/2023 80.50p 81.20p 80.50p 80.60p 2750849
21/03/2023 81.00p 82.10p 80.40p 80.70p 2331958
20/03/2023 81.50p 82.10p 80.40p 80.40p 2171776
17/03/2023 82.80p 83.20p 81.00p 81.40p 3806200
16/03/2023 82.90p 83.10p 82.00p 82.30p 1747540
15/03/2023 84.20p 84.80p 82.02p 82.20p 3557509
14/03/2023 83.50p 84.60p 83.00p 84.10p 2384625
13/03/2023 86.40p 86.40p 82.80p 82.80p 2658119
10/03/2023 85.00p 86.40p 84.00p 86.00p 2735507
09/03/2023 85.70p 86.20p 85.00p 85.30p 2008733
08/03/2023 86.70p 87.13p 85.98p 86.40p 1881906
07/03/2023 86.20p 87.62p 85.90p 86.70p 1859494
06/03/2023 86.00p 86.58p 85.60p 86.00p 2585390
03/03/2023 86.10p 86.70p 85.60p 86.00p 1445550
02/03/2023 86.50p 86.80p 85.30p 86.00p 2687798
01/03/2023 86.50p 86.50p 85.90p 86.10p 4714640
28/02/2023 85.30p 86.60p 85.20p 86.60p 3483908
27/02/2023 85.50p 86.50p 85.20p 85.30p 2248958
24/02/2023 85.80p 86.20p 85.00p 85.20p 1531505
23/02/2023 85.20p 86.30p 85.20p 85.40p 3137392
22/02/2023 85.30p 86.10p 85.00p 85.80p 2505200
21/02/2023 85.50p 85.90p 85.00p 85.70p 1756844
20/02/2023 85.50p 86.00p 85.00p 85.50p 2075761
17/02/2023 84.80p 85.40p 84.60p 85.00p 2786292
16/02/2023 85.60p 86.00p 84.60p 84.60p 2446389
15/02/2023 85.00p 85.80p 85.00p 85.50p 2000585
14/02/2023 86.00p 86.90p 85.00p 85.00p 3460536
13/02/2023 86.10p 87.70p 85.50p 85.70p 1712791
10/02/2023 85.40p 87.30p 85.40p 86.00p 1124166
09/02/2023 86.30p 87.00p 85.47p 86.30p 1524517
08/02/2023 86.10p 87.00p 85.00p 86.00p 1706504
07/02/2023 86.20p 87.80p 84.70p 85.00p 1583832
06/02/2023 88.00p 89.00p 85.70p 85.70p 1988641
03/02/2023 88.00p 89.20p 87.40p 88.10p 2579541
02/02/2023 86.20p 88.00p 85.50p 88.00p 2550851
01/02/2023 85.30p 86.32p 85.30p 85.90p 2667523
31/01/2023 85.80p 86.17p 85.30p 85.40p 1151516
30/01/2023 87.00p 87.00p 85.20p 85.70p 1711354
27/01/2023 86.30p 86.30p 85.36p 86.30p 1847572
26/01/2023 87.00p 88.00p 85.60p 86.30p 2152680
25/01/2023 88.00p 88.00p 87.20p 87.70p 1920234
24/01/2023 87.90p 88.20p 87.20p 87.60p 1456256
23/01/2023 88.60p 88.60p 87.00p 87.60p 1557141
20/01/2023 87.40p 88.00p 87.19p 88.00p 881445
19/01/2023 87.50p 88.00p 87.20p 87.40p 1037975
18/01/2023 87.80p 88.00p 87.10p 87.20p 1462855
17/01/2023 88.00p 88.26p 86.70p 87.90p 3259397
16/01/2023 88.00p 88.10p 85.40p 88.00p 2717718
13/01/2023 87.50p 88.00p 87.20p 88.00p 1090001
12/01/2023 86.80p 88.00p 86.80p 87.60p 1091040
11/01/2023 87.70p 88.60p 86.60p 87.30p 5571797
10/01/2023 86.30p 88.00p 85.90p 87.50p 849886
09/01/2023 87.40p 88.20p 85.60p 86.20p 1269755
06/01/2023 87.30p 88.10p 86.87p 88.00p 3227307
05/01/2023 88.20p 88.20p 86.60p 87.70p 1113608
04/01/2023 88.00p 88.50p 87.40p 88.00p 2531928
03/01/2023 87.70p 88.20p 87.00p 87.90p 1339260
30/12/2022 86.80p 88.00p 86.75p 87.80p 538364
29/12/2022 85.40p 87.00p 85.20p 87.00p 573248
28/12/2022 85.30p 85.70p 84.64p 85.50p 1002169
23/12/2022 85.10p 85.20p 84.61p 85.10p 671990
22/12/2022 87.20p 87.51p 84.70p 85.60p 2178941
21/12/2022 86.00p 87.50p 85.94p 87.00p 969215
20/12/2022 87.00p 87.00p 85.42p 85.60p 924614
19/12/2022 87.00p 87.60p 86.20p 87.60p 1142100
16/12/2022 86.10p 87.70p 86.10p 86.20p 2995430
15/12/2022 86.60p 87.40p 86.29p 87.40p 1883438
14/12/2022 87.60p 88.00p 86.32p 86.70p 2048239
13/12/2022 85.90p 88.00p 85.20p 87.00p 2447795
12/12/2022 84.80p 86.47p 84.25p 86.00p 1053733
09/12/2022 87.00p 88.10p 84.79p 85.70p 2430782
08/12/2022 87.70p 88.40p 86.70p 86.70p 1664262
07/12/2022 87.70p 88.20p 78.30p 87.30p 2271588
06/12/2022 87.10p 88.09p 86.90p 87.00p 1117388
05/12/2022 87.90p 88.00p 86.90p 87.80p 928818
02/12/2022 88.20p 88.80p 87.10p 87.10p 887011
01/12/2022 88.00p 88.60p 87.30p 88.60p 1806364
30/11/2022 87.80p 88.80p 87.40p 87.40p 1319428
29/11/2022 89.80p 89.80p 87.30p 87.30p 2009907
28/11/2022 90.40p 90.40p 88.00p 88.70p 2367798
25/11/2022 89.80p 90.70p 88.31p 89.60p 2075669
24/11/2022 91.00p 92.00p 89.47p 90.00p 1273523
23/11/2022 90.90p 91.80p 90.00p 90.60p 3576164
22/11/2022 89.20p 91.75p 87.70p 91.40p 1934165
21/11/2022 88.40p 89.90p 87.40p 88.30p 2160107
18/11/2022 89.00p 90.50p 87.30p 87.30p 1512021
17/11/2022 88.90p 90.90p 88.90p 89.20p 906405
16/11/2022 91.90p 91.90p 89.00p 90.20p 1215107
15/11/2022 91.80p 92.33p 90.60p 91.00p 1220523
14/11/2022 91.90p 93.00p 87.30p 91.80p 2339388
11/11/2022 87.90p 92.56p 87.90p 91.90p 6265679
10/11/2022 86.20p 90.10p 85.19p 89.30p 2389657
09/11/2022 84.00p 86.00p 83.80p 86.00p 1890439
08/11/2022 86.10p 86.50p 84.25p 85.40p 1124004
07/11/2022 86.20p 86.40p 84.60p 85.40p 909086
04/11/2022 86.80p 86.80p 84.00p 84.60p 1255955
03/11/2022 85.40p 85.80p 84.08p 85.40p 721079
02/11/2022 86.30p 86.50p 84.57p 86.40p 1486782
01/11/2022 84.50p 86.40p 83.31p 84.70p 1750386
31/10/2022 84.50p 86.70p 82.50p 83.00p 1938300
28/10/2022 85.40p 86.70p 84.10p 84.10p 948309
27/10/2022 87.30p 88.00p 86.00p 86.00p 1519426
26/10/2022 89.00p 89.50p 87.27p 88.20p 1455070
25/10/2022 85.00p 89.00p 83.60p 87.80p 1370432
24/10/2022 84.00p 87.10p 84.00p 85.00p 1442732
21/10/2022 85.00p 86.03p 84.00p 84.00p 783190
20/10/2022 86.00p 87.40p 84.60p 87.40p 1135742
19/10/2022 87.00p 87.20p 84.00p 84.00p 2485378
18/10/2022 87.50p 87.60p 85.79p 87.00p 2211903
17/10/2022 83.70p 87.20p 82.86p 86.70p 1943830

*Close Price adjusted for both dividends and splits