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
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
15/06/2020 103.80p 105.00p 103.33p 104.00p 1635290
12/06/2020 104.60p 105.20p 104.40p 104.60p 1563727
11/06/2020 105.20p 105.20p 104.00p 105.00p 1974152
10/06/2020 104.20p 105.20p 104.00p 105.00p 2062944
09/06/2020 104.60p 105.20p 104.00p 104.80p 2811816
08/06/2020 104.80p 105.40p 104.20p 104.80p 1467967
05/06/2020 105.00p 105.40p 104.10p 105.20p 1473187
04/06/2020 103.80p 105.80p 103.20p 104.60p 1481034
03/06/2020 102.20p 104.40p 101.60p 104.00p 3198422
02/06/2020 102.00p 102.00p 101.20p 101.60p 2080876
01/06/2020 101.20p 102.20p 100.80p 102.00p 2121163
01/06/2020 101.20p 102.20p 100.80p 102.00p 2121163
29/05/2020 101.00p 101.74p 101.00p 101.40p 1204212
28/05/2020 101.40p 101.40p 100.20p 101.40p 1053061
27/05/2020 100.60p 101.40p 100.00p 101.40p 2049164
26/05/2020 102.00p 102.00p 100.00p 100.40p 1947585
22/05/2020 102.00p 102.06p 100.00p 100.00p 1166592
21/05/2020 101.80p 102.60p 101.80p 102.20p 2954579
20/05/2020 101.60p 102.60p 100.90p 102.40p 3904549
19/05/2020 101.40p 101.60p 100.58p 101.60p 1479579
18/05/2020 99.90p 101.80p 99.80p 101.00p 2595958
15/05/2020 99.90p 100.60p 99.41p 99.60p 1500708
14/05/2020 101.00p 101.98p 99.40p 99.60p 2207629
13/05/2020 100.60p 102.20p 100.60p 101.40p 1297885
12/05/2020 100.40p 102.20p 100.40p 102.20p 2407073
11/05/2020 100.00p 101.40p 99.81p 101.40p 1157194
07/05/2020 99.10p 100.25p 99.10p 99.50p 6343994
06/05/2020 100.00p 100.17p 99.00p 99.30p 2154888
05/05/2020 98.40p 100.79p 98.40p 99.50p 904415
01/05/2020 99.40p 99.60p 97.50p 98.10p 3293301
30/04/2020 101.80p 101.85p 99.00p 99.00p 2542342
29/04/2020 101.20p 102.40p 101.20p 101.60p 2343836
28/04/2020 102.60p 102.80p 101.40p 101.80p 1025799
27/04/2020 102.40p 102.98p 101.40p 102.40p 1523038
24/04/2020 102.20p 102.70p 101.40p 101.40p 1652292
23/04/2020 102.20p 103.38p 102.00p 102.20p 1262662
22/04/2020 103.20p 104.60p 102.00p 104.60p 1520416
21/04/2020 103.40p 104.00p 102.00p 104.00p 2192034
20/04/2020 102.60p 104.00p 100.75p 103.60p 1847719
17/04/2020 102.20p 103.00p 100.87p 103.00p 1895358
16/04/2020 100.00p 102.40p 98.30p 101.40p 3523715
15/04/2020 100.00p 100.00p 94.80p 99.50p 3688901
14/04/2020 103.00p 103.00p 100.40p 101.20p 1581932
09/04/2020 103.40p 103.80p 101.20p 103.40p 2097602
08/04/2020 101.00p 104.00p 100.22p 104.00p 2634907
07/04/2020 99.50p 103.10p 99.31p 103.00p 2575899
06/04/2020 96.80p 99.10p 92.10p 99.10p 3005645
03/04/2020 97.00p 97.00p 94.60p 95.00p 5350204
02/04/2020 96.80p 97.00p 93.60p 95.50p 1929986
01/04/2020 93.30p 97.60p 93.10p 95.80p 4062716
31/03/2020 93.50p 96.48p 93.50p 94.00p 4377590
30/03/2020 94.40p 95.30p 91.20p 94.40p 2383729
27/03/2020 96.50p 97.40p 93.30p 94.10p 12510007
26/03/2020 92.50p 97.30p 92.50p 97.00p 2615135
25/03/2020 92.50p 94.40p 91.30p 94.30p 7545571
24/03/2020 89.10p 92.00p 89.10p 91.80p 2083998
23/03/2020 93.30p 95.80p 88.11p 88.30p 4701287
20/03/2020 83.50p 98.00p 81.68p 98.00p 4797331
19/03/2020 74.60p 80.60p 74.60p 80.00p 5797383
18/03/2020 90.00p 92.59p 75.00p 76.20p 3868107
17/03/2020 97.00p 98.30p 91.80p 91.80p 4420134
16/03/2020 103.00p 103.00p 94.00p 95.50p 2743241
13/03/2020 102.00p 105.00p 100.40p 105.00p 4943066
12/03/2020 109.60p 109.60p 97.60p 102.00p 4798415
11/03/2020 109.60p 110.40p 109.60p 110.00p 2722691
10/03/2020 110.00p 110.20p 109.40p 109.80p 2708202
09/03/2020 110.60p 110.60p 109.02p 109.80p 2795735
06/03/2020 113.00p 113.11p 111.20p 112.20p 3667258
05/03/2020 112.40p 113.20p 112.40p 113.20p 2919406
04/03/2020 113.20p 113.40p 112.60p 113.00p 5675130
03/03/2020 113.60p 113.60p 112.60p 113.00p 3962933
02/03/2020 112.40p 113.60p 112.00p 112.80p 2809070
28/02/2020 110.00p 113.60p 110.00p 113.40p 28719810
27/02/2020 113.80p 114.40p 110.00p 110.20p 3172796
26/02/2020 114.00p 114.40p 112.80p 114.00p 2856448
25/02/2020 114.40p 114.40p 113.20p 113.20p 1304925
24/02/2020 114.40p 114.78p 113.80p 113.80p 1283231
21/02/2020 114.40p 114.80p 114.40p 114.80p 3785066
20/02/2020 115.00p 115.15p 114.40p 114.60p 2858571
19/02/2020 115.00p 115.00p 114.40p 114.80p 1255797
18/02/2020 114.20p 114.80p 114.03p 114.80p 2611141
17/02/2020 115.00p 115.00p 114.00p 114.20p 783543
14/02/2020 114.40p 114.80p 114.20p 114.80p 905010
13/02/2020 115.00p 115.00p 114.00p 114.00p 607383
12/02/2020 114.80p 114.80p 114.20p 114.80p 1928279

*Close Price adjusted for both dividends and splits