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
14/10/2022 83.10p 84.20p 81.50p 83.10p 2215047
13/10/2022 78.40p 82.80p 78.40p 82.60p 2074989
12/10/2022 80.50p 81.00p 76.50p 78.60p 3340633
11/10/2022 84.30p 84.78p 81.00p 81.30p 3195566
10/10/2022 86.10p 86.12p 84.40p 85.00p 1787839
07/10/2022 85.20p 87.80p 85.10p 86.70p 2129145
06/10/2022 85.10p 86.70p 84.40p 86.30p 2592486
05/10/2022 84.30p 94.80p 82.60p 85.00p 5046552
04/10/2022 82.00p 84.67p 82.00p 84.50p 3308491
03/10/2022 81.20p 83.60p 80.35p 81.90p 1837380
30/09/2022 78.50p 82.50p 78.50p 81.90p 7184110
29/09/2022 78.00p 80.10p 76.70p 79.00p 3108535
28/09/2022 80.10p 80.25p 75.60p 77.30p 3732246
27/09/2022 82.90p 84.60p 80.00p 80.00p 3808113
26/09/2022 85.00p 85.39p 82.00p 82.90p 3475809
23/09/2022 86.60p 87.30p 83.80p 84.40p 4263548
22/09/2022 87.20p 87.60p 85.61p 86.50p 2247065
21/09/2022 88.50p 88.98p 87.43p 87.80p 1955799
20/09/2022 88.30p 88.40p 88.00p 88.00p 2305235
19/09/2022 89.00p 89.10p 87.72p 88.20p 2791873
16/09/2022 89.00p 89.10p 87.72p 88.20p 2791873
15/09/2022 88.50p 88.70p 88.19p 88.40p 1992260
14/09/2022 89.20p 89.20p 87.73p 87.80p 3530493
13/09/2022 89.10p 89.90p 88.70p 89.00p 2261770
12/09/2022 88.80p 89.50p 88.15p 89.50p 2120226
09/09/2022 87.80p 88.63p 87.63p 88.30p 1739868
08/09/2022 88.90p 89.00p 86.86p 88.00p 4288153
07/09/2022 89.20p 89.55p 87.90p 87.90p 2565043
06/09/2022 90.10p 91.10p 89.00p 89.00p 5113662
05/09/2022 89.70p 90.60p 89.60p 90.00p 2029450
02/09/2022 89.80p 91.20p 89.80p 90.90p 1349865
01/09/2022 90.00p 90.86p 89.65p 90.00p 2960153
31/08/2022 90.60p 90.80p 90.00p 90.00p 960084
30/08/2022 90.10p 91.40p 90.00p 90.60p 3012050
29/08/2022 90.10p 91.10p 90.10p 90.40p 1865295
26/08/2022 90.10p 91.10p 90.10p 90.40p 1865295
25/08/2022 89.80p 90.80p 89.80p 90.50p 1241719
24/08/2022 89.95p 90.39p 89.80p 90.00p 1946531
23/08/2022 89.90p 90.42p 89.72p 90.00p 2501261
22/08/2022 91.90p 91.90p 89.70p 90.10p 1951806
19/08/2022 92.20p 92.50p 91.40p 91.40p 2093971
18/08/2022 91.40p 91.80p 90.91p 91.80p 1655495
17/08/2022 92.00p 92.50p 90.40p 90.80p 4435912
16/08/2022 90.90p 92.30p 90.51p 92.00p 5392259
15/08/2022 89.60p 90.80p 89.21p 90.80p 7118178
12/08/2022 88.70p 89.80p 88.50p 89.60p 8400048
11/08/2022 88.80p 89.80p 88.60p 88.60p 3460530
10/08/2022 88.50p 89.00p 88.46p 88.70p 3467645
09/08/2022 88.50p 88.89p 88.00p 88.00p 5329595
08/08/2022 88.60p 88.80p 88.00p 88.00p 4616746
05/08/2022 88.20p 88.90p 88.11p 88.40p 3683535
04/08/2022 88.70p 89.10p 88.02p 89.10p 5748078
03/08/2022 88.00p 89.00p 88.00p 88.30p 6571363
02/08/2022 88.60p 88.90p 88.09p 88.30p 3997655
01/08/2022 89.00p 89.13p 88.00p 88.40p 5420433
29/07/2022 88.20p 88.70p 87.90p 87.90p 2641563
28/07/2022 87.60p 89.10p 87.47p 87.90p 14635448
27/07/2022 88.90p 89.00p 88.00p 89.00p 1966621
26/07/2022 86.70p 89.60p 86.46p 87.90p 3959957
25/07/2022 86.80p 87.30p 86.32p 86.60p 13595037
22/07/2022 85.70p 86.80p 85.70p 86.50p 15850710
21/07/2022 86.00p 86.30p 85.50p 85.70p 4658743
20/07/2022 86.30p 86.30p 85.40p 86.00p 2397501
19/07/2022 86.20p 86.20p 85.65p 86.10p 4073566
18/07/2022 86.10p 86.30p 85.44p 86.00p 3653847
15/07/2022 83.00p 86.00p 83.00p 85.40p 7010896
14/07/2022 86.40p 86.40p 82.90p 83.30p 9470173
13/07/2022 88.10p 88.10p 85.60p 85.60p 2629662
12/07/2022 88.10p 88.45p 87.40p 87.90p 2510327
11/07/2022 87.60p 88.52p 87.59p 88.00p 3612908
08/07/2022 88.50p 89.10p 87.40p 87.40p 2240354
07/07/2022 89.20p 89.60p 88.30p 89.10p 2316340
06/07/2022 88.00p 90.48p 87.50p 88.00p 2831072
05/07/2022 90.30p 91.25p 88.20p 88.80p 1203716
04/07/2022 91.00p 92.11p 90.50p 90.80p 919512
01/07/2022 94.00p 94.00p 90.86p 91.00p 1203233
30/06/2022 92.40p 93.66p 91.60p 92.00p 1758755
29/06/2022 94.80p 94.80p 92.51p 93.20p 1094937
28/06/2022 94.20p 94.40p 92.43p 93.80p 1232897
27/06/2022 93.10p 94.50p 92.56p 93.80p 4639699
24/06/2022 91.60p 93.90p 91.60p 93.30p 1742693
23/06/2022 93.00p 93.90p 91.40p 91.40p 2066298
22/06/2022 94.60p 94.60p 92.70p 93.00p 1615550
21/06/2022 95.50p 96.40p 94.60p 94.60p 944041
20/06/2022 96.20p 96.50p 95.40p 95.40p 882897
17/06/2022 97.80p 97.80p 95.30p 95.30p 1922696
16/06/2022 97.10p 97.95p 96.10p 96.10p 4672698
15/06/2022 98.60p 99.20p 97.00p 97.00p 2103074
14/06/2022 98.40p 98.40p 97.20p 97.20p 2257071
13/06/2022 99.00p 99.00p 96.94p 97.60p 1554984
10/06/2022 98.70p 99.10p 97.70p 98.20p 976844
09/06/2022 99.10p 99.10p 97.40p 97.40p 1302533
08/06/2022 98.50p 99.10p 97.38p 98.00p 1661061
07/06/2022 97.90p 98.90p 97.20p 98.30p 1766347
06/06/2022 98.80p 99.40p 98.10p 98.10p 1052015
03/06/2022 98.60p 99.30p 98.00p 98.00p 3143078
02/06/2022 98.60p 99.30p 98.00p 98.00p 3143078
01/06/2022 98.60p 99.30p 98.00p 98.00p 3143078
31/05/2022 98.30p 99.10p 97.90p 99.10p 1445835
30/05/2022 98.60p 99.00p 97.60p 98.90p 1870684
27/05/2022 97.50p 98.50p 97.30p 98.00p 996685
26/05/2022 97.20p 98.12p 97.13p 97.60p 1073646
25/05/2022 97.80p 98.40p 97.10p 97.30p 714289
24/05/2022 97.00p 98.00p 96.70p 97.40p 893744
23/05/2022 97.50p 98.93p 97.41p 98.30p 1067882
20/05/2022 99.00p 99.20p 97.10p 97.80p 999018
19/05/2022 98.60p 99.27p 96.90p 98.80p 1481998
18/05/2022 99.30p 99.41p 98.60p 99.30p 1423714
17/05/2022 100.20p 100.40p 98.40p 98.40p 1507948
16/05/2022 99.40p 100.40p 98.95p 99.80p 1789162
13/05/2022 98.00p 100.20p 98.00p 99.90p 1650324
12/05/2022 99.20p 99.90p 98.10p 99.00p 972845
11/05/2022 98.60p 100.00p 97.76p 100.00p 5713564
10/05/2022 98.80p 98.80p 97.20p 97.50p 1823669
09/05/2022 97.20p 98.61p 96.70p 98.30p 3417492
06/05/2022 97.00p 99.02p 96.70p 98.00p 4411191
05/05/2022 97.70p 99.40p 96.70p 96.70p 4860438
04/05/2022 97.90p 98.85p 95.10p 97.00p 2193515
03/05/2022 99.30p 100.02p 97.00p 97.00p 2104527
02/05/2022 98.80p 99.87p 98.40p 98.70p 2435298
29/04/2022 98.80p 99.87p 98.40p 98.70p 2435298
28/04/2022 100.20p 100.40p 98.60p 98.60p 1950849
27/04/2022 101.80p 102.20p 100.80p 100.80p 989570
26/04/2022 101.80p 102.40p 100.80p 100.80p 1486827
25/04/2022 100.40p 102.00p 100.00p 101.20p 2122905
22/04/2022 101.80p 102.60p 101.00p 101.00p 2061542
21/04/2022 103.60p 103.60p 101.80p 101.80p 1288477
20/04/2022 103.80p 103.80p 102.20p 102.60p 1270695
19/04/2022 103.00p 103.80p 102.20p 102.60p 2679370
18/04/2022 100.80p 103.40p 100.80p 103.40p 2000047
15/04/2022 100.80p 103.40p 100.80p 103.40p 2000047
14/04/2022 100.80p 103.40p 100.80p 103.40p 2000047
13/04/2022 101.40p 101.92p 100.20p 100.40p 1390699
12/04/2022 103.00p 103.00p 101.20p 101.20p 2930318
11/04/2022 102.00p 103.00p 101.60p 103.00p 1517919
08/04/2022 102.60p 103.60p 101.20p 102.80p 3042631
07/04/2022 102.80p 103.80p 102.08p 102.40p 1785323
06/04/2022 102.00p 103.40p 101.20p 103.40p 1805456
05/04/2022 101.00p 103.00p 100.94p 102.40p 1928692
04/04/2022 103.20p 103.40p 100.60p 101.60p 4089428
01/04/2022 101.60p 103.40p 101.60p 102.60p 2695022
31/03/2022 100.60p 103.00p 100.60p 102.80p 2771715
30/03/2022 99.00p 101.80p 99.00p 101.80p 2473632
29/03/2022 99.00p 100.60p 98.63p 99.90p 2253623
28/03/2022 96.20p 99.40p 95.91p 99.40p 2819880
25/03/2022 97.60p 98.00p 91.05p 96.00p 2124367
24/03/2022 97.50p 98.10p 97.10p 97.10p 803399
23/03/2022 98.90p 98.90p 97.07p 97.80p 2778514
22/03/2022 99.00p 99.07p 97.70p 97.70p 2459969
21/03/2022 99.10p 99.30p 98.00p 98.90p 3149715
18/03/2022 99.00p 99.50p 98.20p 98.20p 3520404
17/03/2022 100.60p 101.38p 99.00p 99.00p 1791683
16/03/2022 102.00p 102.20p 100.20p 101.20p 3571928
15/03/2022 101.00p 101.68p 99.90p 100.00p 961165
14/03/2022 101.80p 102.40p 100.96p 102.00p 1412623
11/03/2022 99.80p 102.60p 98.70p 101.00p 1255848
10/03/2022 99.00p 99.90p 98.20p 99.80p 3126733
09/03/2022 99.50p 101.00p 99.20p 99.30p 1285502
08/03/2022 98.00p 99.90p 95.93p 99.00p 2007830
07/03/2022 99.00p 99.40p 96.12p 96.80p 1507835
04/03/2022 100.80p 102.39p 99.00p 99.00p 838717
03/03/2022 103.00p 103.80p 101.00p 101.00p 2576557
02/03/2022 101.40p 104.00p 101.40p 103.60p 2603299
01/03/2022 101.80p 103.17p 101.60p 101.60p 1348999
28/02/2022 100.80p 103.00p 100.79p 102.40p 1053371
25/02/2022 99.00p 101.50p 99.00p 101.40p 3671597
24/02/2022 99.60p 100.27p 99.40p 99.50p 1430325
23/02/2022 101.20p 101.20p 99.70p 99.80p 1868636
22/02/2022 99.80p 100.96p 99.40p 100.40p 3191352
21/02/2022 101.40p 102.20p 99.90p 100.60p 1106321
18/02/2022 102.00p 103.20p 100.80p 100.80p 1349069
17/02/2022 102.00p 102.60p 101.76p 102.40p 1286177
16/02/2022 101.00p 103.20p 100.80p 102.40p 1982258
15/02/2022 102.00p 102.40p 101.20p 102.00p 1755130
14/02/2022 101.80p 103.20p 101.20p 101.20p 1597332
11/02/2022 102.00p 102.94p 101.80p 102.40p 1069979
10/02/2022 102.00p 102.63p 102.00p 102.00p 1571914
09/02/2022 102.20p 103.20p 101.80p 101.80p 1555458
08/02/2022 103.60p 104.00p 102.00p 102.00p 1976637
07/02/2022 103.60p 104.00p 102.80p 102.80p 6193463
04/02/2022 103.60p 103.80p 103.00p 103.40p 808707
03/02/2022 104.00p 104.20p 103.20p 103.80p 1868004
02/02/2022 103.60p 104.20p 103.60p 103.80p 3656928
01/02/2022 103.20p 104.50p 103.00p 104.00p 2593559
31/01/2022 101.80p 103.00p 101.00p 102.80p 2829427
28/01/2022 101.80p 102.49p 101.20p 101.40p 3125104
27/01/2022 102.60p 102.80p 101.80p 102.40p 1792409
26/01/2022 102.60p 104.00p 102.60p 104.00p 1970386
25/01/2022 103.20p 103.40p 102.40p 103.40p 2000690
24/01/2022 103.80p 104.60p 102.20p 103.00p 2472205
21/01/2022 104.00p 104.80p 103.80p 103.80p 2402297
20/01/2022 104.80p 105.20p 104.55p 104.60p 4979379
19/01/2022 105.00p 105.00p 104.20p 104.40p 949080
18/01/2022 104.00p 105.60p 104.00p 105.00p 1719233
17/01/2022 104.40p 105.60p 104.00p 104.80p 1497595
14/01/2022 105.00p 105.46p 104.40p 105.00p 856292
13/01/2022 105.00p 105.60p 104.20p 104.60p 1176324
12/01/2022 105.60p 106.20p 104.60p 104.60p 1078998
10/01/2022 107.80p 108.00p 106.40p 106.40p 701129
07/01/2022 108.00p 108.00p 107.00p 107.00p 1162061

*Close Price adjusted for both dividends and splits