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
26/03/2021 104.80p 105.35p 104.48p 104.60p 1211625
25/03/2021 105.00p 105.80p 104.40p 104.40p 1816735
24/03/2021 105.00p 105.80p 104.64p 105.00p 1950913
23/03/2021 103.40p 105.80p 103.40p 105.00p 2472783
22/03/2021 103.00p 105.00p 103.00p 104.60p 2088003
19/03/2021 105.00p 105.00p 102.00p 103.00p 3937051
18/03/2021 104.00p 105.20p 103.70p 104.00p 1601445
17/03/2021 105.60p 105.60p 103.60p 105.00p 2426169
16/03/2021 104.80p 105.00p 104.28p 104.40p 1636845
15/03/2021 104.60p 105.20p 104.20p 104.20p 1834858
12/03/2021 104.80p 105.40p 104.60p 104.60p 1543396
11/03/2021 104.80p 105.60p 104.80p 105.00p 1814874
10/03/2021 105.60p 105.60p 105.00p 105.00p 2263223
09/03/2021 104.40p 105.60p 104.40p 105.00p 2229081
08/03/2021 105.00p 105.90p 104.40p 104.80p 1907961
05/03/2021 105.60p 106.40p 104.40p 104.40p 2323689
04/03/2021 106.20p 106.20p 105.51p 106.20p 1771832
03/03/2021 106.00p 106.00p 105.20p 105.80p 3166975
02/03/2021 106.00p 106.00p 105.40p 105.80p 2315474
01/03/2021 106.40p 106.40p 105.60p 105.80p 1024389
26/02/2021 105.60p 106.20p 105.40p 105.60p 2577760
25/02/2021 106.00p 106.80p 106.00p 106.20p 1747848
24/02/2021 106.40p 107.00p 106.40p 106.80p 1417041
23/02/2021 108.00p 108.00p 106.48p 106.80p 1943704
22/02/2021 107.60p 108.72p 107.60p 108.20p 902595
19/02/2021 109.00p 109.00p 107.20p 108.60p 739250
18/02/2021 107.20p 108.80p 107.20p 108.00p 1598995
17/02/2021 109.00p 109.00p 107.40p 108.00p 2037139
16/02/2021 108.20p 108.70p 107.60p 108.00p 1572162
15/02/2021 109.80p 109.95p 107.80p 108.00p 3333323
12/02/2021 109.40p 110.80p 108.11p 109.00p 2721232
11/02/2021 110.80p 111.40p 110.20p 110.20p 837181
10/02/2021 111.60p 111.60p 110.40p 111.40p 2135616
09/02/2021 111.20p 111.20p 110.60p 111.20p 993860
08/02/2021 112.00p 112.00p 109.80p 111.20p 1183031
05/02/2021 109.40p 112.60p 109.00p 112.00p 4202974
04/02/2021 108.60p 109.60p 108.40p 109.60p 1785438
03/02/2021 109.00p 109.00p 108.00p 109.00p 1409191
02/02/2021 108.00p 109.00p 108.00p 109.00p 1234146
01/02/2021 107.80p 108.80p 107.40p 108.80p 7362473
29/01/2021 106.80p 108.20p 106.54p 108.20p 1157243
28/01/2021 107.60p 107.80p 106.41p 107.80p 1581807
27/01/2021 109.60p 109.60p 109.00p 109.40p 848603
26/01/2021 109.60p 109.60p 109.28p 109.60p 972928
25/01/2021 109.80p 110.01p 109.40p 109.40p 2243609
22/01/2021 109.40p 110.43p 109.10p 109.60p 3165131
21/01/2021 109.60p 110.00p 109.40p 109.40p 1209251
20/01/2021 108.60p 109.80p 108.60p 109.80p 2088255
19/01/2021 108.00p 109.00p 107.80p 109.00p 1567678
18/01/2021 108.00p 108.40p 107.40p 107.80p 522772
15/01/2021 109.80p 109.80p 107.55p 107.80p 907529
14/01/2021 109.60p 109.60p 108.20p 108.80p 815629
13/01/2021 109.80p 109.80p 108.02p 108.40p 1118830
12/01/2021 108.80p 109.80p 108.26p 109.60p 1297071
11/01/2021 109.40p 110.00p 109.00p 109.00p 2246028
08/01/2021 109.60p 109.80p 109.60p 109.80p 1583965
07/01/2021 109.80p 109.80p 109.40p 109.60p 889143
06/01/2021 109.80p 109.80p 108.40p 109.80p 2075999
05/01/2021 107.60p 109.80p 107.60p 109.80p 1468985
04/01/2021 110.20p 110.20p 107.81p 108.00p 1480604
31/12/2020 110.60p 110.60p 109.80p 109.80p 384757
30/12/2020 109.60p 110.40p 109.00p 110.40p 775281
28/12/2020 106.60p 107.20p 106.26p 107.20p 490119
24/12/2020 106.60p 107.20p 106.26p 107.20p 490119
23/12/2020 106.20p 107.00p 105.60p 107.00p 1515998
22/12/2020 106.00p 106.20p 105.00p 106.20p 1688713
21/12/2020 105.00p 105.40p 104.20p 105.20p 1909617
18/12/2020 105.60p 106.20p 105.00p 105.00p 2525666
17/12/2020 105.40p 106.40p 105.40p 106.20p 1728663
16/12/2020 105.80p 106.20p 105.27p 106.00p 4073345
15/12/2020 105.80p 106.07p 105.38p 105.40p 1522839
14/12/2020 105.80p 106.30p 105.60p 106.00p 996234
11/12/2020 105.80p 106.40p 105.80p 106.00p 2137165
10/12/2020 106.60p 106.60p 105.20p 105.80p 2215181
09/12/2020 107.60p 107.80p 106.00p 106.00p 3531580
08/12/2020 107.80p 107.80p 107.00p 107.20p 2061855
07/12/2020 108.20p 108.20p 107.60p 107.60p 1511804
04/12/2020 107.00p 108.48p 107.00p 108.20p 1777737
03/12/2020 107.80p 108.07p 107.20p 107.60p 2546327
02/12/2020 106.00p 108.00p 106.00p 108.00p 2527690
01/12/2020 106.20p 107.20p 105.80p 107.20p 2774400
30/11/2020 104.80p 106.20p 104.80p 106.20p 3438051
27/11/2020 105.20p 106.00p 105.00p 106.00p 3919481
26/11/2020 105.40p 106.00p 105.00p 105.60p 1720972
25/11/2020 104.80p 106.00p 104.37p 105.60p 1761639
24/11/2020 106.60p 106.60p 104.80p 105.00p 1714292
23/11/2020 107.00p 107.42p 105.70p 106.20p 1018752
20/11/2020 106.60p 107.08p 106.20p 106.20p 768748
19/11/2020 106.60p 107.40p 106.60p 106.80p 1141836
18/11/2020 105.40p 107.00p 105.18p 107.00p 1678397
17/11/2020 107.40p 107.86p 104.60p 104.60p 3610099
16/11/2020 107.00p 108.00p 106.50p 107.40p 1459976
13/11/2020 105.80p 106.80p 105.32p 106.40p 1261210
12/11/2020 106.20p 106.68p 105.60p 106.60p 1468734
10/11/2020 104.00p 105.40p 104.00p 105.00p 1446213
09/11/2020 104.00p 104.80p 103.71p 104.20p 2622774
06/11/2020 104.00p 104.20p 103.47p 104.00p 1982895
05/11/2020 104.40p 104.40p 103.50p 103.60p 900506
04/11/2020 104.00p 104.20p 103.60p 104.20p 1289083
03/11/2020 103.40p 103.80p 103.00p 103.60p 1010310
02/11/2020 104.00p 104.60p 102.60p 102.80p 853160
30/10/2020 102.40p 104.60p 102.40p 104.60p 1652191
29/10/2020 104.80p 105.00p 102.41p 103.40p 1081652
28/10/2020 105.20p 105.48p 104.40p 104.40p 822739
27/10/2020 106.20p 106.50p 105.20p 105.40p 1280726
26/10/2020 106.80p 107.00p 106.30p 106.40p 1017275
23/10/2020 107.40p 107.60p 106.80p 107.00p 1274022
22/10/2020 107.00p 107.40p 106.60p 107.00p 1328843
21/10/2020 108.60p 108.77p 108.20p 108.40p 681800
20/10/2020 108.60p 109.00p 108.39p 108.40p 2847531
19/10/2020 108.00p 108.60p 107.60p 108.40p 2088229
16/10/2020 107.20p 108.20p 106.80p 108.20p 837718
15/10/2020 106.60p 107.20p 106.00p 107.20p 1487295
14/10/2020 107.60p 108.03p 106.60p 106.80p 1014389
13/10/2020 108.20p 108.20p 107.00p 107.00p 770458
12/10/2020 106.60p 108.20p 106.40p 108.00p 1430924
09/10/2020 106.00p 106.80p 105.53p 106.80p 5654943
08/10/2020 105.00p 106.40p 105.00p 106.00p 2615821
07/10/2020 105.60p 106.60p 105.60p 106.00p 6135340
06/10/2020 105.20p 106.80p 105.15p 106.60p 1225222
05/10/2020 105.60p 105.80p 104.40p 105.80p 1034222
02/10/2020 104.20p 105.04p 104.20p 105.00p 852889
01/10/2020 105.00p 105.00p 104.20p 104.80p 1223264
30/09/2020 103.60p 105.40p 103.60p 104.40p 1834664
29/09/2020 105.20p 105.20p 103.65p 103.80p 885000
28/09/2020 104.80p 104.80p 103.80p 104.40p 1166191
25/09/2020 104.80p 105.00p 104.00p 104.00p 867928
24/09/2020 104.80p 105.70p 104.00p 104.00p 1523918
23/09/2020 106.60p 106.60p 104.80p 105.00p 1343970
22/09/2020 105.00p 105.27p 104.80p 104.80p 1545958
21/09/2020 105.00p 106.40p 105.00p 105.00p 1895421
18/09/2020 105.20p 105.80p 105.03p 105.40p 1658038
17/09/2020 106.20p 106.20p 105.00p 105.20p 1889218
16/09/2020 106.20p 106.40p 105.40p 105.80p 1481285
15/09/2020 106.00p 106.40p 105.65p 106.20p 1235824
14/09/2020 107.00p 107.00p 105.40p 105.80p 829946
11/09/2020 105.60p 106.12p 105.00p 105.20p 1497572
10/09/2020 106.80p 107.00p 105.40p 105.40p 1131151
09/09/2020 108.00p 108.00p 105.40p 105.40p 1511560
08/09/2020 108.20p 108.40p 107.20p 107.20p 1064808
07/09/2020 109.00p 109.00p 107.60p 107.60p 672696
04/09/2020 108.20p 108.93p 108.00p 108.00p 1258097
03/09/2020 109.60p 109.60p 107.60p 108.20p 926823
02/09/2020 109.20p 109.60p 108.34p 109.60p 1323072
01/09/2020 109.20p 109.20p 108.40p 109.20p 800007
31/08/2020 109.00p 109.00p 108.00p 108.60p 779921
28/08/2020 109.00p 109.00p 108.00p 108.60p 779921
27/08/2020 107.60p 109.00p 107.60p 109.00p 869605
26/08/2020 108.60p 108.60p 107.80p 107.80p 1107582
25/08/2020 108.40p 108.80p 107.60p 108.40p 597120
24/08/2020 109.60p 109.79p 108.50p 108.60p 780213
21/08/2020 109.00p 110.00p 108.80p 110.00p 1083689
20/08/2020 108.00p 109.00p 108.00p 109.00p 581251
19/08/2020 108.80p 109.20p 107.81p 109.20p 957609
18/08/2020 108.80p 109.00p 107.95p 109.00p 2121593
17/08/2020 108.80p 108.80p 107.77p 108.60p 1250983
14/08/2020 108.80p 108.80p 107.80p 108.40p 1731365
13/08/2020 107.60p 108.60p 107.20p 108.40p 1762783
12/08/2020 107.60p 108.00p 106.80p 108.00p 1453157
11/08/2020 107.40p 107.60p 106.60p 106.60p 1214713
10/08/2020 107.20p 107.60p 106.40p 107.60p 748758
07/08/2020 107.00p 107.30p 106.40p 107.20p 720521
06/08/2020 106.80p 107.20p 106.20p 107.20p 1833674
05/08/2020 105.00p 107.00p 105.00p 107.00p 1498139
04/08/2020 106.00p 106.20p 105.60p 106.20p 1155698
03/08/2020 105.20p 106.00p 104.40p 105.60p 2099620
31/07/2020 104.00p 105.00p 103.60p 105.00p 842100
30/07/2020 103.20p 104.00p 103.20p 104.00p 891127
29/07/2020 103.80p 104.00p 103.20p 104.00p 546637
28/07/2020 103.80p 103.80p 102.80p 103.40p 1111374
27/07/2020 103.80p 103.80p 102.60p 103.00p 1932012
24/07/2020 103.00p 103.80p 102.12p 103.20p 1208787
23/07/2020 104.00p 104.00p 103.53p 103.60p 982295
22/07/2020 105.20p 105.20p 104.20p 104.20p 1107501
21/07/2020 105.00p 105.20p 103.40p 103.40p 2331063
20/07/2020 106.00p 106.00p 104.64p 105.00p 2792812
17/07/2020 106.40p 106.40p 105.20p 106.00p 1478022
16/07/2020 105.40p 107.00p 105.20p 106.20p 1397675
15/07/2020 105.40p 106.00p 105.00p 106.00p 2304605
14/07/2020 103.80p 105.20p 103.80p 105.20p 2316144
13/07/2020 104.80p 105.00p 104.13p 105.00p 1090031
10/07/2020 102.80p 104.60p 102.80p 104.40p 1710492
09/07/2020 104.60p 104.60p 103.60p 104.00p 997127
08/07/2020 104.20p 104.85p 104.20p 104.40p 1142699
07/07/2020 104.40p 105.00p 104.40p 104.40p 546892
06/07/2020 105.20p 105.31p 104.40p 104.40p 807272
03/07/2020 104.60p 105.25p 104.40p 104.60p 897415
02/07/2020 105.20p 105.20p 104.20p 104.80p 1025399
01/07/2020 105.00p 105.20p 104.20p 105.20p 643775
30/06/2020 104.40p 104.70p 103.70p 104.00p 1426125
29/06/2020 105.40p 105.40p 104.00p 104.20p 1639323
26/06/2020 105.20p 105.20p 104.20p 104.80p 1222880
25/06/2020 104.00p 105.20p 104.00p 104.00p 1623255
24/06/2020 105.60p 105.60p 104.40p 104.40p 3145799
23/06/2020 105.20p 105.44p 104.80p 105.00p 1137926
22/06/2020 104.60p 105.50p 104.60p 105.00p 1015271
19/06/2020 105.20p 105.40p 104.60p 105.00p 4667440
18/06/2020 104.60p 105.40p 104.60p 105.00p 1132748
17/06/2020 104.40p 105.20p 104.40p 105.20p 1089052
16/06/2020 105.00p 105.40p 104.21p 104.60p 1192145

*Close Price adjusted for both dividends and splits