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
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
02/11/2023 79.10p 80.60p 78.00p 79.50p 1546611
01/11/2023 77.50p 78.50p 77.05p 78.10p 1549071
31/10/2023 77.40p 77.90p 77.10p 77.90p 1229176
30/10/2023 75.00p 77.60p 73.40p 77.40p 1492623
27/10/2023 75.00p 76.50p 74.90p 75.50p 1332337
26/10/2023 75.50p 75.90p 73.70p 75.60p 2336377
25/10/2023 77.60p 78.20p 76.70p 77.00p 2217008
24/10/2023 76.50p 79.00p 76.50p 77.60p 3157488
23/10/2023 76.50p 77.90p 75.60p 77.70p 2616576
20/10/2023 77.60p 78.10p 76.20p 76.20p 1548599
19/10/2023 78.00p 78.80p 76.60p 77.00p 1833458
18/10/2023 78.20p 79.19p 77.08p 77.60p 2302176
17/10/2023 77.00p 78.60p 75.60p 78.60p 1874187
16/10/2023 78.40p 78.90p 76.80p 77.00p 2323019
13/10/2023 79.70p 80.23p 76.70p 77.00p 2208032
12/10/2023 78.00p 81.40p 77.80p 79.60p 2995370
11/10/2023 76.50p 80.70p 76.35p 78.50p 1833452
10/10/2023 76.30p 77.30p 74.90p 77.30p 1228624
09/10/2023 77.60p 77.60p 75.30p 75.80p 3567414
06/10/2023 76.70p 77.90p 76.30p 76.80p 1759036
05/10/2023 77.40p 78.00p 76.70p 76.80p 2497026
04/10/2023 79.70p 80.20p 77.50p 77.50p 2380796
03/10/2023 81.60p 82.16p 79.00p 79.00p 2140156
02/10/2023 83.50p 83.60p 81.30p 81.30p 1928992
29/09/2023 83.10p 83.50p 81.60p 83.20p 867904
28/09/2023 81.70p 83.20p 81.70p 82.10p 2338223
27/09/2023 83.00p 83.90p 81.70p 81.90p 2192196
26/09/2023 82.90p 83.80p 82.40p 82.70p 1701315
25/09/2023 82.30p 83.50p 82.30p 83.40p 1209070
22/09/2023 82.40p 83.50p 82.30p 83.20p 1880113
21/09/2023 82.60p 83.30p 82.25p 82.80p 2181329
20/09/2023 82.20p 83.90p 82.20p 82.80p 1489782
19/09/2023 82.70p 83.80p 82.00p 82.00p 1507903
18/09/2023 83.00p 84.30p 82.60p 82.60p 1772760
15/09/2023 82.70p 84.10p 82.70p 83.20p 3102963
14/09/2023 83.50p 84.00p 83.00p 84.00p 2811024
13/09/2023 83.60p 84.30p 83.00p 83.50p 1538273
12/09/2023 83.00p 84.30p 82.83p 83.40p 1441953
11/09/2023 82.50p 84.30p 82.50p 83.10p 866480
08/09/2023 82.50p 83.30p 82.50p 83.00p 1483345
07/09/2023 83.00p 83.30p 82.80p 82.80p 1758710
06/09/2023 83.30p 83.50p 82.80p 82.90p 2515644
05/09/2023 82.50p 84.30p 82.50p 83.00p 2336776
04/09/2023 83.20p 84.20p 82.70p 83.20p 1816335
01/09/2023 83.50p 84.00p 83.00p 83.00p 1925224
31/08/2023 81.40p 83.30p 81.06p 83.20p 1941836
30/08/2023 81.00p 81.40p 80.20p 81.40p 1874408
29/08/2023 80.30p 80.80p 80.00p 80.80p 4160688
25/08/2023 80.00p 80.70p 79.60p 80.30p 3294393
24/08/2023 78.10p 80.40p 78.10p 80.20p 1554134
23/08/2023 78.00p 79.40p 77.84p 78.50p 1317376
22/08/2023 78.40p 79.40p 78.00p 78.10p 1232593
21/08/2023 78.90p 79.40p 77.50p 78.10p 1649089
18/08/2023 79.50p 80.70p 77.53p 78.80p 3301730
17/08/2023 80.50p 81.00p 79.10p 79.10p 2313484
16/08/2023 80.50p 81.00p 80.50p 80.70p 1721766
15/08/2023 83.10p 83.10p 80.60p 80.70p 2238475
14/08/2023 81.30p 82.40p 81.00p 81.50p 8275100
11/08/2023 81.50p 82.90p 81.50p 81.50p 4375274
10/08/2023 82.70p 83.30p 81.30p 81.70p 1900490
09/08/2023 82.80p 82.80p 81.50p 82.00p 3596741
08/08/2023 81.90p 82.20p 81.31p 81.80p 1510828
07/08/2023 81.00p 82.40p 81.00p 82.00p 1477649
04/08/2023 82.50p 82.50p 81.30p 82.30p 2303581
03/08/2023 81.00p 82.70p 80.80p 82.40p 1652896
02/08/2023 80.80p 81.90p 80.80p 81.30p 2995290
01/08/2023 81.10p 82.00p 80.90p 81.50p 4046048
31/07/2023 80.10p 81.70p 80.10p 81.00p 1593331
28/07/2023 80.40p 81.00p 79.80p 81.00p 2246311
27/07/2023 80.90p 81.30p 79.70p 80.60p 2805729
26/07/2023 80.80p 81.70p 80.70p 81.10p 1584361
25/07/2023 79.90p 80.80p 79.90p 80.60p 4094666
24/07/2023 81.30p 81.30p 79.90p 80.00p 1559897
21/07/2023 80.00p 80.90p 80.00p 80.90p 1385280
20/07/2023 80.40p 80.49p 79.80p 80.40p 2404649
19/07/2023 78.50p 81.12p 78.50p 80.00p 3388608
18/07/2023 78.00p 78.40p 77.70p 78.30p 2618264
17/07/2023 77.90p 78.10p 77.00p 77.70p 2746949
14/07/2023 77.40p 78.10p 77.00p 77.90p 1750609
13/07/2023 77.00p 77.70p 76.44p 77.70p 2273147
12/07/2023 75.90p 77.30p 74.77p 77.30p 5021913
11/07/2023 77.20p 77.40p 74.94p 75.00p 3031392
10/07/2023 76.30p 76.90p 75.63p 76.80p 1682108
07/07/2023 75.30p 76.08p 75.30p 75.90p 1850672
06/07/2023 77.60p 78.50p 75.00p 75.00p 3782036
05/07/2023 78.40p 78.62p 77.00p 77.90p 1422581
04/07/2023 76.50p 78.40p 76.41p 78.30p 3235036
03/07/2023 76.00p 78.00p 76.00p 78.00p 2542368
30/06/2023 75.40p 77.70p 75.40p 76.80p 3400387
29/06/2023 76.30p 76.70p 75.50p 76.20p 6315244
28/06/2023 72.80p 76.72p 71.70p 76.20p 2712976
27/06/2023 71.80p 73.00p 71.00p 73.00p 47028896
26/06/2023 73.60p 74.30p 71.00p 71.00p 2060450
23/06/2023 75.00p 75.10p 73.40p 73.40p 2185866
22/06/2023 74.90p 75.90p 73.80p 74.80p 6214799
21/06/2023 75.00p 75.40p 74.70p 74.70p 2019794
20/06/2023 77.00p 77.24p 75.00p 75.10p 2530392
19/06/2023 76.80p 77.60p 76.60p 76.70p 1782854
16/06/2023 78.00p 78.50p 76.70p 77.00p 2284526
15/06/2023 78.70p 78.70p 77.10p 77.90p 1719618
14/06/2023 79.00p 79.50p 78.00p 78.40p 2813983
13/06/2023 79.80p 80.20p 78.90p 79.10p 2364767
12/06/2023 80.70p 81.70p 79.50p 80.00p 1853634
09/06/2023 81.00p 81.50p 80.25p 80.50p 3066123
08/06/2023 81.00p 81.50p 80.50p 80.50p 1830920
07/06/2023 81.00p 81.50p 80.70p 80.80p 1548955
06/06/2023 81.40p 81.50p 80.71p 80.80p 3273638
05/06/2023 81.60p 81.60p 80.70p 80.70p 1562517
02/06/2023 80.70p 81.40p 80.20p 81.00p 1214294
01/06/2023 79.80p 81.60p 79.80p 80.90p 1403918
31/05/2023 80.20p 80.90p 79.88p 80.50p 1814401
30/05/2023 80.10p 81.00p 79.90p 80.00p 2284900
26/05/2023 80.50p 82.00p 79.70p 80.10p 1808451
25/05/2023 81.80p 82.10p 80.60p 80.60p 3015832
24/05/2023 81.00p 81.60p 80.70p 81.50p 2089043
23/05/2023 82.20p 82.50p 81.23p 81.70p 1872457
22/05/2023 82.40p 83.00p 81.00p 81.60p 4848432
19/05/2023 82.80p 83.10p 82.00p 82.60p 1828452
18/05/2023 82.50p 83.30p 82.14p 82.40p 3477126
17/05/2023 83.50p 83.50p 82.50p 82.70p 1742613
16/05/2023 83.20p 83.62p 82.50p 82.90p 1767238
15/05/2023 81.20p 83.20p 81.20p 83.10p 1501799
12/05/2023 82.80p 83.50p 81.30p 81.80p 1934015
11/05/2023 82.10p 83.00p 82.10p 82.90p 1351146
10/05/2023 82.30p 82.90p 81.76p 82.20p 2285216
09/05/2023 82.10p 82.45p 81.52p 82.40p 4016131
05/05/2023 81.80p 82.70p 81.30p 82.10p 2888157
04/05/2023 82.10p 82.30p 81.30p 81.50p 2491114
03/05/2023 82.00p 82.30p 81.50p 81.80p 1272923
02/05/2023 82.40p 82.50p 81.80p 81.80p 2649861
28/04/2023 83.00p 83.10p 81.50p 82.30p 2048645
27/04/2023 82.60p 82.60p 82.20p 82.20p 1263982
26/04/2023 82.90p 83.90p 82.90p 83.80p 2117363
25/04/2023 82.70p 83.50p 82.50p 83.00p 1613898

*Close Price adjusted for both dividends and splits