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
19/08/2024 79.20p 80.20p 79.06p 80.00p 3010953
16/08/2024 80.00p 81.60p 79.38p 79.90p 1805522
15/08/2024 79.80p 80.10p 77.90p 79.90p 2763695
14/08/2024 80.00p 81.40p 78.64p 79.60p 1396872
13/08/2024 79.80p 81.40p 78.81p 79.50p 1774438
12/08/2024 79.40p 80.00p 78.03p 79.50p 2151547
09/08/2024 79.10p 79.40p 77.50p 79.20p 1948035
08/08/2024 78.70p 79.50p 78.40p 78.80p 1613982
07/08/2024 78.60p 79.50p 78.50p 78.60p 2331859
06/08/2024 78.50p 79.80p 76.80p 79.00p 3558237
05/08/2024 79.90p 79.90p 77.30p 78.00p 2321496
02/08/2024 83.00p 83.00p 78.22p 78.80p 2317096
01/08/2024 82.30p 83.30p 81.60p 82.40p 2687399
31/07/2024 82.50p 82.87p 81.50p 82.30p 2727514
30/07/2024 82.00p 83.50p 80.59p 82.30p 3135983
29/07/2024 81.50p 82.00p 79.10p 81.70p 2219100
26/07/2024 80.00p 81.60p 79.39p 81.60p 2993371
25/07/2024 79.90p 80.60p 79.30p 79.70p 1471536
24/07/2024 81.50p 82.00p 81.10p 81.10p 2397390
23/07/2024 81.60p 82.00p 81.00p 81.50p 1490085
22/07/2024 82.00p 82.20p 81.80p 81.80p 1849704
19/07/2024 82.30p 82.80p 81.00p 81.60p 4057550
18/07/2024 81.30p 83.10p 81.30p 81.80p 3625337
17/07/2024 81.60p 81.90p 81.10p 81.30p 1770941
16/07/2024 80.80p 82.00p 80.62p 81.40p 2554904
15/07/2024 79.90p 80.60p 79.42p 80.60p 33414964
12/07/2024 80.10p 80.20p 78.50p 80.00p 1757847
11/07/2024 80.40p 80.40p 79.60p 80.00p 2153327
10/07/2024 80.20p 81.90p 77.60p 80.00p 3242211
09/07/2024 80.20p 81.50p 77.90p 80.00p 1738607
08/07/2024 79.80p 80.40p 79.35p 80.00p 1514707
05/07/2024 80.00p 81.90p 79.70p 79.90p 2900353
04/07/2024 80.00p 80.20p 79.30p 80.10p 3292716
03/07/2024 79.10p 80.00p 79.10p 80.00p 2382220
02/07/2024 79.30p 79.80p 79.10p 79.30p 1851762
01/07/2024 80.40p 80.40p 79.40p 79.80p 2161564
28/06/2024 78.80p 80.10p 78.51p 80.00p 2925156
27/06/2024 78.70p 79.40p 77.20p 79.00p 1779411
26/06/2024 79.90p 80.10p 78.70p 78.70p 3205000
25/06/2024 79.80p 80.00p 79.20p 79.40p 1503769
24/06/2024 78.80p 80.03p 78.64p 79.60p 1790390
21/06/2024 77.40p 78.80p 77.00p 78.80p 1812776
20/06/2024 77.50p 77.79p 76.40p 77.40p 2372868
19/06/2024 76.00p 79.40p 76.00p 77.40p 2851956
18/06/2024 76.10p 76.70p 76.00p 76.00p 2406171
17/06/2024 78.00p 78.60p 75.50p 76.10p 3048058
14/06/2024 77.90p 79.00p 77.40p 77.50p 4075274
13/06/2024 79.10p 79.71p 77.80p 78.00p 1981056
12/06/2024 79.10p 79.60p 78.30p 79.00p 1758697
11/06/2024 78.50p 80.60p 77.80p 78.20p 1734012
10/06/2024 79.30p 80.60p 78.50p 78.60p 2193927
07/06/2024 79.90p 81.80p 79.10p 80.00p 2121865
06/06/2024 79.50p 80.40p 79.10p 79.90p 1387543
05/06/2024 79.60p 81.40p 77.20p 79.50p 1507388
04/06/2024 78.90p 80.20p 78.71p 79.80p 1397530
03/06/2024 80.00p 81.50p 78.70p 79.90p 2403091
31/05/2024 79.10p 80.30p 78.30p 79.70p 1444464
30/05/2024 79.20p 79.20p 77.91p 78.60p 2506253
29/05/2024 78.40p 79.20p 76.60p 77.70p 2255047
28/05/2024 78.80p 79.20p 77.00p 78.30p 2491175
24/05/2024 78.00p 79.20p 76.70p 78.60p 1120668
23/05/2024 79.20p 80.70p 78.20p 78.40p 1551326
22/05/2024 78.20p 79.61p 78.00p 78.30p 3429594
21/05/2024 79.80p 80.60p 78.30p 78.50p 2255394
20/05/2024 81.40p 82.70p 79.90p 79.90p 2313383
17/05/2024 81.40p 83.30p 79.90p 81.70p 1160741
16/05/2024 82.00p 82.70p 80.20p 81.90p 4598159
15/05/2024 81.00p 82.00p 78.40p 81.60p 2325561
14/05/2024 80.10p 81.00p 79.90p 81.00p 1943129
13/05/2024 80.40p 80.90p 80.00p 80.70p 1531840
10/05/2024 80.00p 80.70p 78.00p 80.00p 1523209
09/05/2024 80.20p 80.20p 77.60p 79.40p 2134843
08/05/2024 79.10p 79.90p 79.10p 79.20p 2661730
07/05/2024 80.00p 80.20p 78.00p 79.00p 2206022
03/05/2024 80.00p 80.10p 79.10p 79.30p 1515185
02/05/2024 79.30p 80.10p 72.80p 79.90p 1493978
01/05/2024 79.50p 80.40p 77.90p 79.40p 1615286
30/04/2024 79.60p 80.10p 79.45p 79.80p 1494688
29/04/2024 80.00p 80.50p 78.30p 79.60p 2883239
26/04/2024 79.70p 80.50p 79.50p 79.50p 1913323
25/04/2024 80.50p 80.60p 79.70p 80.00p 2827420
24/04/2024 81.40p 82.10p 81.30p 82.10p 1516017
23/04/2024 81.60p 82.00p 81.10p 81.50p 2366522
22/04/2024 81.30p 82.00p 81.10p 81.40p 1279170
19/04/2024 81.40p 82.00p 81.00p 81.00p 1818230
18/04/2024 81.00p 81.90p 81.00p 81.40p 1717529
17/04/2024 81.80p 81.90p 81.00p 81.40p 1595682
16/04/2024 80.80p 81.80p 80.80p 81.20p 1601331
15/04/2024 81.50p 81.80p 80.80p 81.50p 1706784
12/04/2024 81.20p 81.80p 80.80p 81.60p 1817183
11/04/2024 81.10p 81.80p 80.50p 81.00p 1800935
10/04/2024 81.40p 82.55p 80.80p 80.80p 3308469
09/04/2024 81.70p 82.50p 81.40p 81.40p 2095633
08/04/2024 81.30p 82.60p 81.05p 82.60p 2300647
05/04/2024 80.80p 81.80p 80.80p 81.40p 1752535
04/04/2024 81.70p 82.25p 81.10p 81.80p 2868051
03/04/2024 81.30p 81.90p 81.00p 81.90p 2712526
02/04/2024 81.00p 81.70p 80.95p 81.40p 2657920
28/03/2024 81.30p 81.60p 80.69p 81.10p 1993024
27/03/2024 82.60p 83.00p 81.00p 81.20p 3281116
26/03/2024 83.90p 84.10p 82.30p 82.90p 2190910
25/03/2024 83.80p 84.00p 83.00p 83.20p 3002349
22/03/2024 83.90p 84.00p 83.00p 83.90p 2806426
21/03/2024 83.40p 83.78p 82.10p 83.70p 5495273
20/03/2024 81.80p 82.00p 81.80p 82.80p 2721379
19/03/2024 81.80p 82.80p 80.30p 82.00p 1044458
18/03/2024 80.50p 81.90p 80.50p 81.80p 2551723
15/03/2024 79.90p 81.90p 79.90p 81.50p 2292058
14/03/2024 81.60p 82.80p 80.30p 80.30p 1970940
13/03/2024 80.50p 82.00p 80.50p 81.10p 2478103
12/03/2024 81.50p 81.70p 80.70p 80.80p 2735045
11/03/2024 82.50p 82.60p 80.80p 81.40p 1458140
08/03/2024 81.90p 82.80p 81.09p 82.80p 1119363
07/03/2024 81.90p 82.20p 81.20p 82.20p 1519329
06/03/2024 81.20p 82.20p 81.00p 82.20p 1786123
05/03/2024 81.00p 82.10p 81.00p 81.20p 1723557
04/03/2024 81.00p 82.10p 80.40p 81.50p 1910531
01/03/2024 80.10p 82.00p 80.10p 81.40p 1720178
29/02/2024 80.70p 81.83p 80.00p 80.00p 3108878
28/02/2024 81.80p 83.40p 80.20p 80.50p 2584940
27/02/2024 83.50p 83.50p 82.00p 82.90p 1162458
26/02/2024 82.80p 83.50p 82.10p 82.90p 834790
23/02/2024 81.30p 83.50p 81.30p 83.00p 1016826
22/02/2024 82.00p 82.70p 80.80p 82.70p 986509
21/02/2024 81.40p 82.10p 81.10p 82.00p 1539268
20/02/2024 80.10p 83.38p 79.90p 81.40p 5623952
19/02/2024 79.60p 81.10p 79.60p 81.00p 1200297
16/02/2024 80.40p 80.80p 80.00p 80.00p 1490595
15/02/2024 80.10p 82.10p 79.90p 80.50p 1824140
14/02/2024 80.60p 82.10p 80.00p 80.00p 1706237
13/02/2024 80.80p 82.40p 80.10p 80.60p 1551170
12/02/2024 81.50p 82.00p 80.30p 81.70p 1145502
09/02/2024 81.20p 82.30p 80.10p 80.10p 1197515
08/02/2024 82.80p 82.80p 80.70p 82.30p 1254685
07/02/2024 80.50p 82.70p 80.50p 81.80p 1786497
06/02/2024 82.10p 82.80p 80.20p 81.00p 1637632
05/02/2024 81.20p 83.20p 80.20p 80.20p 2328956
02/02/2024 82.70p 83.00p 81.40p 81.40p 1597879
01/02/2024 83.00p 83.00p 81.69p 82.20p 2250329
31/01/2024 82.50p 83.20p 82.50p 82.90p 2300330
30/01/2024 82.70p 82.80p 81.90p 82.20p 1257760
29/01/2024 83.00p 83.30p 82.30p 82.80p 1777641
26/01/2024 82.70p 83.50p 82.70p 83.10p 905751
25/01/2024 82.30p 83.60p 81.70p 83.00p 1722379
24/01/2024 82.50p 84.70p 82.50p 83.90p 1397472
23/01/2024 83.50p 84.60p 83.10p 83.90p 2932763
22/01/2024 84.20p 84.60p 82.70p 83.50p 3825588
19/01/2024 83.30p 84.80p 83.00p 84.00p 5120858
18/01/2024 84.30p 84.80p 82.50p 84.00p 12718191
17/01/2024 82.90p 84.00p 82.56p 84.00p 1931822
16/01/2024 82.00p 84.20p 81.79p 83.80p 2971482
15/01/2024 81.50p 82.40p 81.50p 82.40p 2491831
12/01/2024 81.70p 83.40p 81.50p 81.50p 1028974
11/01/2024 83.00p 83.68p 81.50p 81.50p 4502133
10/01/2024 83.60p 85.40p 83.00p 83.00p 1224628
09/01/2024 84.20p 85.30p 83.40p 83.60p 1025649
08/01/2024 83.70p 85.40p 83.50p 83.60p 1299762
05/01/2024 85.30p 85.60p 83.60p 83.60p 1138885
04/01/2024 83.80p 85.70p 83.80p 84.90p 2312830
03/01/2024 84.20p 85.80p 83.70p 84.20p 973140
02/01/2024 85.20p 85.70p 84.00p 84.40p 671241
29/12/2023 84.20p 85.80p 82.50p 85.40p 871675
28/12/2023 85.00p 85.50p 84.10p 85.50p 578350
27/12/2023 84.30p 85.90p 82.50p 85.40p 2220269
22/12/2023 84.90p 85.00p 84.00p 84.00p 1025338
21/12/2023 83.90p 85.00p 83.90p 84.50p 1435614
20/12/2023 84.20p 85.00p 82.20p 84.70p 2532943
19/12/2023 83.00p 84.20p 81.50p 84.10p 2054581
18/12/2023 82.50p 84.00p 81.00p 83.40p 1507398
15/12/2023 84.00p 84.60p 82.66p 84.60p 3074564
14/12/2023 83.00p 84.00p 81.20p 83.00p 1439297
13/12/2023 83.00p 85.40p 81.50p 82.20p 2727441
12/12/2023 83.60p 83.65p 82.10p 82.80p 2107615
11/12/2023 81.70p 82.90p 81.60p 82.40p 1828047
08/12/2023 82.70p 85.20p 82.60p 83.00p 1222040
07/12/2023 83.10p 83.60p 82.40p 82.80p 1756079
06/12/2023 82.10p 83.70p 80.80p 83.00p 1364830
05/12/2023 82.50p 83.50p 81.30p 82.00p 3696508
04/12/2023 82.40p 83.90p 81.50p 82.10p 2038046
01/12/2023 82.00p 83.40p 82.00p 82.30p 1236631
30/11/2023 82.70p 86.00p 82.36p 82.40p 1356446
29/11/2023 82.80p 86.00p 82.38p 82.60p 2413439
28/11/2023 83.70p 86.10p 78.00p 83.10p 1122128
27/11/2023 83.40p 86.10p 83.00p 83.40p 942167
24/11/2023 83.40p 84.50p 82.60p 83.00p 1798967
23/11/2023 82.90p 84.00p 82.70p 83.30p 1118145
22/11/2023 83.30p 83.90p 82.49p 82.70p 2225355
21/11/2023 82.50p 83.90p 82.10p 82.60p 3530227
20/11/2023 82.00p 83.10p 80.50p 83.00p 1281419
17/11/2023 83.90p 83.90p 81.70p 82.00p 2005753
16/11/2023 83.60p 84.70p 81.60p 82.60p 2186984
15/11/2023 84.30p 88.30p 83.20p 84.00p 3498585
14/11/2023 80.90p 84.10p 79.41p 83.60p 3145482
13/11/2023 80.00p 81.90p 77.20p 80.00p 2474372
10/11/2023 79.30p 80.40p 78.99p 80.30p 2057790
09/11/2023 79.10p 80.40p 78.20p 80.40p 2648765
08/11/2023 78.20p 78.90p 76.80p 78.20p 4250070
07/11/2023 79.50p 79.90p 77.50p 77.70p 2701334
06/11/2023 79.30p 80.40p 79.20p 79.70p 1394776
03/11/2023 78.80p 80.60p 78.30p 80.40p 2396785

*Close Price adjusted for both dividends and splits