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
12/11/2018 110.50p 111.00p 109.50p 110.50p 1214417
09/11/2018 110.00p 111.00p 110.00p 110.00p 831006
08/11/2018 109.50p 111.00p 109.34p 111.00p 1402772
07/11/2018 109.50p 109.50p 109.00p 109.50p 902177
06/11/2018 109.00p 109.50p 108.50p 109.00p 784916
05/11/2018 108.00p 110.00p 108.00p 109.50p 1121547
02/11/2018 109.50p 109.90p 109.00p 109.50p 990772
01/11/2018 109.50p 109.50p 109.00p 109.50p 1038288
31/10/2018 108.50p 109.50p 108.50p 109.50p 1457787
30/10/2018 108.00p 109.50p 108.00p 108.50p 1006452
29/10/2018 109.50p 109.75p 108.00p 108.00p 1432258
26/10/2018 110.00p 110.00p 109.00p 109.00p 491087
25/10/2018 109.00p 110.00p 108.50p 109.50p 1118409
24/10/2018 111.00p 111.00p 109.70p 111.00p 1045037
23/10/2018 110.00p 111.00p 110.00p 111.00p 785803
22/10/2018 110.00p 111.29p 110.00p 111.00p 976089
19/10/2018 110.50p 111.00p 109.83p 111.00p 548522
18/10/2018 109.50p 110.50p 109.00p 110.50p 853922
17/10/2018 110.50p 110.85p 109.00p 110.50p 4563268
16/10/2018 110.50p 111.00p 109.49p 110.50p 1378402
15/10/2018 109.50p 111.00p 109.50p 110.50p 1802204
12/10/2018 108.50p 110.99p 108.40p 110.50p 2592230
11/10/2018 106.50p 108.50p 106.50p 108.50p 1611128
10/10/2018 106.50p 109.50p 106.00p 109.50p 4251092
09/10/2018 108.00p 108.00p 106.00p 106.00p 1867029
08/10/2018 108.00p 108.50p 107.50p 107.50p 331485
05/10/2018 108.50p 109.00p 107.66p 109.00p 1367717
04/10/2018 108.00p 109.10p 107.50p 108.00p 1432737
03/10/2018 110.00p 110.00p 108.50p 109.00p 1017397
02/10/2018 110.50p 110.50p 109.00p 109.50p 430513
01/10/2018 110.00p 110.50p 109.00p 110.00p 715435
28/09/2018 111.00p 111.00p 109.50p 110.50p 289887
27/09/2018 111.50p 111.50p 109.50p 110.00p 575031
26/09/2018 109.50p 111.00p 109.00p 111.00p 1211515
25/09/2018 111.00p 111.00p 109.00p 109.00p 583565
24/09/2018 111.50p 111.50p 109.00p 109.00p 598277
21/09/2018 110.50p 113.00p 108.56p 113.00p 2082830
20/09/2018 109.00p 110.50p 108.92p 110.50p 720831
19/09/2018 109.50p 111.00p 107.89p 110.50p 2538767
18/09/2018 111.50p 111.78p 110.50p 111.00p 648528
17/09/2018 111.50p 114.50p 111.50p 111.50p 426589
14/09/2018 111.50p 112.28p 111.50p 112.00p 856088
13/09/2018 111.00p 112.50p 111.00p 111.50p 316763
12/09/2018 112.00p 112.50p 111.00p 112.50p 457900
11/09/2018 111.00p 111.98p 111.00p 111.00p 313530
10/09/2018 111.50p 112.00p 111.00p 111.50p 487303
07/09/2018 111.50p 112.00p 110.00p 112.00p 927577
06/09/2018 111.50p 111.50p 110.50p 111.00p 483380
05/09/2018 111.00p 111.00p 110.00p 110.50p 251227
04/09/2018 110.50p 111.00p 109.50p 111.00p 276084
03/09/2018 108.50p 110.50p 108.50p 110.00p 642137
31/08/2018 110.00p 110.00p 109.00p 109.50p 429787
30/08/2018 110.00p 110.69p 109.00p 110.00p 248012
29/08/2018 110.00p 111.50p 110.00p 111.00p 593178
28/08/2018 110.00p 110.85p 110.00p 110.50p 292592
24/08/2018 109.50p 111.50p 109.50p 110.50p 654040
23/08/2018 110.50p 111.50p 109.50p 111.00p 605025
22/08/2018 109.50p 110.50p 109.45p 110.50p 463987
21/08/2018 110.00p 110.50p 109.70p 110.50p 789823
20/08/2018 110.00p 110.00p 108.68p 110.00p 1204652
17/08/2018 111.00p 111.50p 110.50p 110.50p 434984
16/08/2018 110.50p 111.50p 110.50p 111.00p 679664
15/08/2018 111.00p 112.00p 110.50p 110.50p 444884
14/08/2018 113.00p 113.50p 111.00p 111.00p 849131
13/08/2018 112.00p 113.50p 112.00p 112.00p 552064
10/08/2018 113.50p 113.50p 112.00p 112.00p 482385
09/08/2018 113.50p 114.00p 113.00p 113.00p 1146078
08/08/2018 113.00p 113.00p 111.85p 113.00p 248451
07/08/2018 113.00p 113.00p 112.50p 112.50p 331389
06/08/2018 112.50p 113.50p 112.50p 113.50p 780868
03/08/2018 112.00p 113.00p 111.64p 113.00p 676612
02/08/2018 112.00p 112.50p 111.98p 112.00p 593623
01/08/2018 112.00p 113.00p 112.00p 112.00p 422516
31/07/2018 113.00p 113.13p 112.50p 113.00p 935279
30/07/2018 113.50p 113.50p 112.48p 112.50p 801134
27/07/2018 113.00p 113.50p 113.00p 113.50p 738423
26/07/2018 113.00p 113.50p 112.00p 113.50p 965319
25/07/2018 114.00p 114.00p 113.00p 114.00p 798643
24/07/2018 112.50p 113.50p 112.50p 113.50p 981151
23/07/2018 111.50p 113.50p 111.50p 113.50p 685199
20/07/2018 112.00p 113.50p 112.00p 113.50p 848413
19/07/2018 112.00p 113.00p 112.00p 112.50p 634153
18/07/2018 113.00p 113.50p 112.00p 113.00p 1108609
17/07/2018 113.00p 113.50p 112.00p 112.50p 906627
16/07/2018 113.00p 113.00p 112.00p 112.00p 549191
13/07/2018 113.00p 113.00p 112.00p 112.00p 812483
12/07/2018 112.50p 113.25p 112.50p 113.00p 518235
11/07/2018 112.00p 113.50p 112.00p 113.00p 913865
10/07/2018 112.50p 113.39p 112.50p 113.00p 465998
09/07/2018 113.00p 113.50p 112.50p 112.50p 1523524
06/07/2018 113.00p 113.50p 112.50p 113.50p 551579
05/07/2018 113.00p 113.50p 112.50p 113.00p 483616
04/07/2018 113.50p 113.50p 112.64p 113.50p 612077
03/07/2018 113.00p 113.50p 112.50p 113.00p 498050
02/07/2018 112.50p 114.00p 112.00p 113.00p 1006803
29/06/2018 112.50p 113.00p 112.50p 113.00p 631201
28/06/2018 112.50p 113.29p 112.50p 112.50p 1120068
27/06/2018 112.00p 113.50p 112.00p 113.50p 569283
26/06/2018 112.00p 113.00p 111.50p 113.00p 512537
25/06/2018 111.50p 112.45p 111.50p 111.50p 1521027
22/06/2018 110.50p 112.50p 110.50p 112.00p 887082
21/06/2018 110.50p 112.00p 110.00p 111.00p 812584
20/06/2018 110.50p 111.50p 110.00p 110.50p 522149
19/06/2018 110.00p 111.00p 110.00p 110.50p 869985
18/06/2018 110.00p 110.50p 110.00p 110.50p 1193968
15/06/2018 110.50p 111.50p 110.00p 110.00p 3310390
14/06/2018 112.00p 112.00p 110.50p 111.50p 1177075
13/06/2018 112.00p 112.00p 110.50p 111.00p 569126
12/06/2018 112.00p 113.00p 110.50p 111.50p 1365431
11/06/2018 113.50p 113.50p 112.00p 112.50p 1054396
08/06/2018 112.50p 114.50p 111.60p 113.00p 2777412
07/06/2018 110.50p 113.00p 110.50p 113.00p 1894381
06/06/2018 110.50p 112.00p 110.00p 111.00p 1325155
05/06/2018 109.00p 110.50p 109.00p 110.00p 548524
04/06/2018 109.00p 111.00p 109.00p 110.50p 640823
01/06/2018 109.50p 110.50p 108.50p 110.50p 1064749
31/05/2018 108.50p 109.00p 107.50p 109.00p 372844
30/05/2018 110.00p 110.00p 108.00p 108.00p 317678
29/05/2018 110.50p 111.00p 109.00p 109.00p 1931608
25/05/2018 110.00p 110.46p 109.50p 110.00p 539518
24/05/2018 111.00p 111.00p 109.50p 109.50p 1021268
23/05/2018 110.00p 111.29p 110.00p 110.50p 578042
22/05/2018 111.00p 111.50p 110.50p 111.00p 414241
21/05/2018 110.00p 111.00p 109.00p 110.00p 1023587
18/05/2018 109.50p 109.50p 108.50p 109.50p 799320
17/05/2018 109.00p 109.50p 108.50p 109.50p 1603446
16/05/2018 109.50p 109.50p 108.50p 109.00p 1266667
15/05/2018 107.00p 109.00p 107.00p 109.00p 2266876
14/05/2018 108.00p 108.50p 107.00p 107.00p 1059498
11/05/2018 109.00p 109.00p 108.00p 108.00p 1038134
10/05/2018 108.00p 108.77p 107.26p 108.00p 1331844
09/05/2018 108.00p 108.50p 107.50p 108.50p 1924828
08/05/2018 108.50p 108.50p 107.22p 108.00p 1560327
04/05/2018 108.00p 108.25p 104.20p 107.50p 5810384
03/05/2018 107.50p 109.00p 107.50p 108.50p 374663
02/05/2018 109.00p 109.50p 107.50p 109.50p 789887
01/05/2018 108.50p 109.00p 107.64p 108.00p 1006533
30/04/2018 107.50p 109.00p 107.50p 107.50p 990586
27/04/2018 107.50p 108.50p 106.90p 108.50p 784587
26/04/2018 108.00p 108.00p 106.29p 107.00p 1175373
25/04/2018 107.00p 108.50p 106.50p 108.00p 564743
24/04/2018 108.50p 109.50p 107.60p 109.50p 1374702
23/04/2018 105.50p 109.00p 105.50p 108.50p 809010
20/04/2018 106.50p 107.00p 105.50p 107.00p 429795
19/04/2018 105.50p 106.50p 105.00p 106.50p 669730
18/04/2018 105.50p 105.84p 105.00p 105.50p 366112
17/04/2018 105.00p 105.00p 104.00p 105.00p 523660
16/04/2018 106.00p 106.50p 105.50p 105.50p 637152
13/04/2018 105.50p 106.00p 105.42p 105.50p 684303
12/04/2018 106.00p 106.00p 105.00p 105.50p 378497
11/04/2018 105.00p 106.50p 104.95p 105.50p 688160
10/04/2018 105.50p 105.50p 104.50p 105.00p 541657
09/04/2018 105.50p 105.50p 104.50p 104.50p 617284
06/04/2018 106.50p 106.50p 104.50p 104.50p 737224
05/04/2018 104.50p 105.50p 104.50p 105.50p 626361
04/04/2018 107.00p 107.00p 104.50p 104.50p 722138
03/04/2018 107.50p 107.50p 105.50p 106.00p 647548
29/03/2018 106.50p 107.00p 105.00p 106.00p 712999
28/03/2018 106.50p 106.50p 105.50p 106.00p 838874
27/03/2018 106.00p 106.99p 106.00p 106.50p 282659
26/03/2018 106.50p 107.78p 106.00p 106.00p 865908
23/03/2018 107.50p 108.00p 106.50p 106.50p 1857016
22/03/2018 108.00p 109.49p 107.50p 107.50p 710389
21/03/2018 110.00p 110.00p 108.17p 108.50p 468584
20/03/2018 108.50p 110.00p 108.00p 109.00p 972622
19/03/2018 109.50p 110.50p 108.00p 108.50p 416071
16/03/2018 109.00p 110.00p 108.00p 109.50p 976173
15/03/2018 109.00p 109.00p 108.00p 108.50p 642057
14/03/2018 108.50p 109.00p 108.00p 108.00p 483779
13/03/2018 109.00p 109.19p 108.18p 108.50p 645516
12/03/2018 110.00p 110.00p 108.00p 109.00p 657830
09/03/2018 109.50p 110.00p 108.10p 109.00p 516995
08/03/2018 109.50p 109.50p 108.00p 109.50p 509629
07/03/2018 109.00p 109.00p 108.00p 108.50p 582245
06/03/2018 108.50p 109.50p 108.50p 109.00p 422310
05/03/2018 107.50p 110.00p 106.76p 110.00p 564268
02/03/2018 106.00p 108.17p 106.00p 107.50p 421399
01/03/2018 106.00p 106.50p 106.00p 106.00p 666611
28/02/2018 106.50p 107.50p 105.41p 106.50p 1007627
27/02/2018 106.50p 106.50p 105.00p 106.00p 615075
26/02/2018 106.50p 106.50p 105.50p 106.50p 354920
23/02/2018 107.50p 107.50p 105.50p 105.50p 467483
22/02/2018 107.00p 108.62p 106.00p 106.00p 440880
21/02/2018 107.50p 108.50p 107.00p 107.50p 751271
20/02/2018 106.00p 108.17p 106.00p 107.50p 1068712
19/02/2018 106.50p 108.50p 106.50p 106.50p 307878
16/02/2018 109.00p 109.00p 106.00p 107.50p 448831
15/02/2018 107.50p 108.50p 106.97p 107.00p 578457
14/02/2018 106.00p 108.50p 106.00p 108.00p 445833
13/02/2018 107.00p 107.60p 106.00p 107.00p 347367
12/02/2018 108.50p 108.50p 106.00p 107.00p 1149219
09/02/2018 106.00p 108.00p 106.00p 107.50p 673126
08/02/2018 107.50p 108.22p 106.00p 108.00p 679139
07/02/2018 108.00p 109.41p 106.50p 108.00p 1672849
06/02/2018 108.00p 108.81p 106.00p 106.50p 908615
05/02/2018 109.50p 110.10p 108.00p 108.00p 500843
02/02/2018 109.00p 110.50p 108.00p 108.50p 1698889
01/02/2018 110.00p 110.25p 108.50p 109.50p 1319259
31/01/2018 108.50p 110.00p 108.50p 109.00p 605933
30/01/2018 109.00p 109.75p 108.00p 108.50p 697570

*Close Price adjusted for both dividends and splits