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
11/07/2022 87.60p 88.52p 87.59p 88.00p 3612908
08/07/2022 88.50p 89.10p 87.40p 87.40p 2240354
07/07/2022 89.20p 89.60p 88.30p 89.10p 2316340
06/07/2022 88.00p 90.48p 87.50p 88.00p 2831072
05/07/2022 90.30p 91.25p 88.20p 88.80p 1203716
04/07/2022 91.00p 92.11p 90.50p 90.80p 919512
01/07/2022 94.00p 94.00p 90.86p 91.00p 1203233
30/06/2022 92.40p 93.66p 91.60p 92.00p 1758755
29/06/2022 94.80p 94.80p 92.51p 93.20p 1094937
28/06/2022 94.20p 94.40p 92.43p 93.80p 1232897
27/06/2022 93.10p 94.50p 92.56p 93.80p 4639699
24/06/2022 91.60p 93.90p 91.60p 93.30p 1742693
23/06/2022 93.00p 93.90p 91.40p 91.40p 2066298
22/06/2022 94.60p 94.60p 92.70p 93.00p 1615550
21/06/2022 95.50p 96.40p 94.60p 94.60p 944041
20/06/2022 96.20p 96.50p 95.40p 95.40p 882897
17/06/2022 97.80p 97.80p 95.30p 95.30p 1922696
16/06/2022 97.10p 97.95p 96.10p 96.10p 4672698
15/06/2022 98.60p 99.20p 97.00p 97.00p 2103074
14/06/2022 98.40p 98.40p 97.20p 97.20p 2257071
13/06/2022 99.00p 99.00p 96.94p 97.60p 1554984
10/06/2022 98.70p 99.10p 97.70p 98.20p 976844
09/06/2022 99.10p 99.10p 97.40p 97.40p 1302533
08/06/2022 98.50p 99.10p 97.38p 98.00p 1661061
07/06/2022 97.90p 98.90p 97.20p 98.30p 1766347
06/06/2022 98.80p 99.40p 98.10p 98.10p 1052015
03/06/2022 98.60p 99.30p 98.00p 98.00p 3143078
02/06/2022 98.60p 99.30p 98.00p 98.00p 3143078
01/06/2022 98.60p 99.30p 98.00p 98.00p 3143078
31/05/2022 98.30p 99.10p 97.90p 99.10p 1445835
30/05/2022 98.60p 99.00p 97.60p 98.90p 1870684
27/05/2022 97.50p 98.50p 97.30p 98.00p 996685
26/05/2022 97.20p 98.12p 97.13p 97.60p 1073646
25/05/2022 97.80p 98.40p 97.10p 97.30p 714289
24/05/2022 97.00p 98.00p 96.70p 97.40p 893744
23/05/2022 97.50p 98.93p 97.41p 98.30p 1067882
20/05/2022 99.00p 99.20p 97.10p 97.80p 999018
19/05/2022 98.60p 99.27p 96.90p 98.80p 1481998
18/05/2022 99.30p 99.41p 98.60p 99.30p 1423714
17/05/2022 100.20p 100.40p 98.40p 98.40p 1507948
16/05/2022 99.40p 100.40p 98.95p 99.80p 1789162
13/05/2022 98.00p 100.20p 98.00p 99.90p 1650324
12/05/2022 99.20p 99.90p 98.10p 99.00p 972845
11/05/2022 98.60p 100.00p 97.76p 100.00p 5713564
10/05/2022 98.80p 98.80p 97.20p 97.50p 1823669
09/05/2022 97.20p 98.61p 96.70p 98.30p 3417492
06/05/2022 97.00p 99.02p 96.70p 98.00p 4411191
05/05/2022 97.70p 99.40p 96.70p 96.70p 4860438
04/05/2022 97.90p 98.85p 95.10p 97.00p 2193515
03/05/2022 99.30p 100.02p 97.00p 97.00p 2104527
02/05/2022 98.80p 99.87p 98.40p 98.70p 2435298
29/04/2022 98.80p 99.87p 98.40p 98.70p 2435298
28/04/2022 100.20p 100.40p 98.60p 98.60p 1950849
27/04/2022 101.80p 102.20p 100.80p 100.80p 989570
26/04/2022 101.80p 102.40p 100.80p 100.80p 1486827
25/04/2022 100.40p 102.00p 100.00p 101.20p 2122905
22/04/2022 101.80p 102.60p 101.00p 101.00p 2061542
21/04/2022 103.60p 103.60p 101.80p 101.80p 1288477
20/04/2022 103.80p 103.80p 102.20p 102.60p 1270695
19/04/2022 103.00p 103.80p 102.20p 102.60p 2679370
18/04/2022 100.80p 103.40p 100.80p 103.40p 2000047
15/04/2022 100.80p 103.40p 100.80p 103.40p 2000047
14/04/2022 100.80p 103.40p 100.80p 103.40p 2000047
13/04/2022 101.40p 101.92p 100.20p 100.40p 1390699
12/04/2022 103.00p 103.00p 101.20p 101.20p 2930318
11/04/2022 102.00p 103.00p 101.60p 103.00p 1517919
08/04/2022 102.60p 103.60p 101.20p 102.80p 3042631
07/04/2022 102.80p 103.80p 102.08p 102.40p 1785323
06/04/2022 102.00p 103.40p 101.20p 103.40p 1805456
05/04/2022 101.00p 103.00p 100.94p 102.40p 1928692
04/04/2022 103.20p 103.40p 100.60p 101.60p 4089428
01/04/2022 101.60p 103.40p 101.60p 102.60p 2695022
31/03/2022 100.60p 103.00p 100.60p 102.80p 2771715
30/03/2022 99.00p 101.80p 99.00p 101.80p 2473632
29/03/2022 99.00p 100.60p 98.63p 99.90p 2253623
28/03/2022 96.20p 99.40p 95.91p 99.40p 2819880
25/03/2022 97.60p 98.00p 91.05p 96.00p 2124367
24/03/2022 97.50p 98.10p 97.10p 97.10p 803399
23/03/2022 98.90p 98.90p 97.07p 97.80p 2778514
22/03/2022 99.00p 99.07p 97.70p 97.70p 2459969
21/03/2022 99.10p 99.30p 98.00p 98.90p 3149715
18/03/2022 99.00p 99.50p 98.20p 98.20p 3520404
17/03/2022 100.60p 101.38p 99.00p 99.00p 1791683
16/03/2022 102.00p 102.20p 100.20p 101.20p 3571928
15/03/2022 101.00p 101.68p 99.90p 100.00p 961165
14/03/2022 101.80p 102.40p 100.96p 102.00p 1412623
11/03/2022 99.80p 102.60p 98.70p 101.00p 1255848
10/03/2022 99.00p 99.90p 98.20p 99.80p 3126733
09/03/2022 99.50p 101.00p 99.20p 99.30p 1285502
08/03/2022 98.00p 99.90p 95.93p 99.00p 2007830
07/03/2022 99.00p 99.40p 96.12p 96.80p 1507835
04/03/2022 100.80p 102.39p 99.00p 99.00p 838717
03/03/2022 103.00p 103.80p 101.00p 101.00p 2576557
02/03/2022 101.40p 104.00p 101.40p 103.60p 2603299
01/03/2022 101.80p 103.17p 101.60p 101.60p 1348999
28/02/2022 100.80p 103.00p 100.79p 102.40p 1053371
25/02/2022 99.00p 101.50p 99.00p 101.40p 3671597
24/02/2022 99.60p 100.27p 99.40p 99.50p 1430325
23/02/2022 101.20p 101.20p 99.70p 99.80p 1868636
22/02/2022 99.80p 100.96p 99.40p 100.40p 3191352
21/02/2022 101.40p 102.20p 99.90p 100.60p 1106321
18/02/2022 102.00p 103.20p 100.80p 100.80p 1349069
17/02/2022 102.00p 102.60p 101.76p 102.40p 1286177
16/02/2022 101.00p 103.20p 100.80p 102.40p 1982258
15/02/2022 102.00p 102.40p 101.20p 102.00p 1755130
14/02/2022 101.80p 103.20p 101.20p 101.20p 1597332
11/02/2022 102.00p 102.94p 101.80p 102.40p 1069979
10/02/2022 102.00p 102.63p 102.00p 102.00p 1571914
09/02/2022 102.20p 103.20p 101.80p 101.80p 1555458
08/02/2022 103.60p 104.00p 102.00p 102.00p 1976637
07/02/2022 103.60p 104.00p 102.80p 102.80p 6193463
04/02/2022 103.60p 103.80p 103.00p 103.40p 808707
03/02/2022 104.00p 104.20p 103.20p 103.80p 1868004
02/02/2022 103.60p 104.20p 103.60p 103.80p 3656928
01/02/2022 103.20p 104.50p 103.00p 104.00p 2593559
31/01/2022 101.80p 103.00p 101.00p 102.80p 2829427
28/01/2022 101.80p 102.49p 101.20p 101.40p 3125104
27/01/2022 102.60p 102.80p 101.80p 102.40p 1792409
26/01/2022 102.60p 104.00p 102.60p 104.00p 1970386
25/01/2022 103.20p 103.40p 102.40p 103.40p 2000690
24/01/2022 103.80p 104.60p 102.20p 103.00p 2472205
21/01/2022 104.00p 104.80p 103.80p 103.80p 2402297
20/01/2022 104.80p 105.20p 104.55p 104.60p 4979379
19/01/2022 105.00p 105.00p 104.20p 104.40p 949080
18/01/2022 104.00p 105.60p 104.00p 105.00p 1719233
17/01/2022 104.40p 105.60p 104.00p 104.80p 1497595
14/01/2022 105.00p 105.46p 104.40p 105.00p 856292
13/01/2022 105.00p 105.60p 104.20p 104.60p 1176324
12/01/2022 105.60p 106.20p 104.60p 104.60p 1078998
10/01/2022 107.80p 108.00p 106.40p 106.40p 701129
07/01/2022 108.00p 108.00p 107.00p 107.00p 1162061
06/01/2022 107.40p 108.00p 107.20p 108.00p 961194
05/01/2022 108.40p 108.40p 107.00p 107.60p 1320311
04/01/2022 107.00p 108.60p 107.00p 108.40p 2457018
03/01/2022 106.40p 108.00p 106.40p 107.80p 304014
31/12/2021 106.40p 108.00p 106.40p 107.80p 304014
30/12/2021 106.40p 107.40p 106.40p 107.20p 864108
29/12/2021 107.00p 107.00p 106.50p 107.00p 605861
28/12/2021 105.80p 106.80p 105.40p 106.60p 527328
27/12/2021 105.80p 106.80p 105.40p 106.60p 527328
24/12/2021 105.80p 106.80p 105.40p 106.60p 527328
23/12/2021 106.80p 107.20p 105.00p 105.80p 1559028
22/12/2021 104.80p 107.20p 104.80p 106.40p 2744735
21/12/2021 106.00p 106.00p 104.96p 105.60p 872731
20/12/2021 104.40p 105.40p 104.40p 105.40p 1075567
17/12/2021 105.20p 105.40p 104.60p 105.40p 2760997
16/12/2021 105.40p 105.40p 104.20p 104.80p 2154953
15/12/2021 104.80p 105.40p 104.20p 104.40p 2300440
14/12/2021 105.40p 105.40p 103.80p 104.60p 3877489
13/12/2021 105.60p 105.80p 104.40p 104.60p 1522938
10/12/2021 105.60p 106.00p 105.20p 105.60p 1991001
09/12/2021 106.20p 106.60p 105.60p 105.60p 1572777
08/12/2021 106.80p 106.95p 105.60p 106.00p 2940798
07/12/2021 107.20p 107.50p 105.80p 105.80p 1813694
06/12/2021 108.00p 108.00p 106.60p 106.60p 1599334
03/12/2021 108.00p 108.00p 106.80p 107.20p 1661514
02/12/2021 106.40p 107.90p 106.40p 107.40p 1997507
01/12/2021 106.80p 107.40p 106.40p 107.40p 1130997
30/11/2021 106.80p 107.20p 106.20p 106.20p 4074602
29/11/2021 107.00p 107.40p 105.80p 107.40p 1443939
26/11/2021 105.80p 106.64p 105.77p 106.20p 1298017
25/11/2021 107.00p 107.40p 106.20p 106.60p 1687302
24/11/2021 107.40p 107.40p 105.80p 107.00p 3888629
23/11/2021 106.20p 107.40p 106.20p 107.40p 2669924
22/11/2021 108.00p 108.20p 105.00p 107.20p 2840733
19/11/2021 108.60p 108.60p 107.20p 108.00p 1715392
18/11/2021 107.20p 108.60p 107.20p 108.00p 1481518
17/11/2021 107.20p 108.40p 107.20p 107.60p 1843125
16/11/2021 108.20p 108.65p 107.20p 107.20p 2226653
15/11/2021 107.60p 108.80p 107.60p 108.20p 1907063
12/11/2021 108.80p 109.00p 107.40p 107.40p 884555
11/11/2021 108.60p 109.00p 107.80p 108.60p 1646056
10/11/2021 108.40p 109.00p 108.07p 109.00p 861483
09/11/2021 108.20p 108.60p 107.75p 108.40p 2748381
08/11/2021 108.40p 108.55p 107.40p 107.40p 1861212
05/11/2021 108.60p 109.60p 108.00p 108.00p 1725372
04/11/2021 109.40p 111.00p 108.69p 108.80p 1561788
03/11/2021 108.80p 109.47p 108.50p 109.00p 3465249
02/11/2021 109.00p 109.80p 109.00p 109.00p 1213639
01/11/2021 110.00p 110.00p 108.80p 109.00p 1118249
29/10/2021 111.40p 111.90p 107.80p 109.40p 2544278
28/10/2021 109.20p 112.60p 109.20p 111.40p 1605665
27/10/2021 108.80p 111.40p 108.45p 111.40p 2550450
26/10/2021 107.20p 109.00p 107.16p 109.00p 2262855
25/10/2021 107.00p 108.06p 107.00p 107.20p 1451115
22/10/2021 108.00p 108.40p 107.00p 107.00p 3653014
21/10/2021 109.00p 109.20p 108.20p 108.40p 1218466
20/10/2021 109.00p 109.76p 108.72p 109.00p 2656808
19/10/2021 109.20p 109.60p 109.00p 109.20p 1812300
18/10/2021 109.60p 109.60p 108.80p 109.00p 2542980
15/10/2021 109.60p 109.60p 109.00p 109.00p 1172041
14/10/2021 109.60p 109.60p 108.80p 109.20p 2063044
13/10/2021 108.40p 109.20p 108.31p 109.00p 1505115
12/10/2021 108.00p 109.40p 108.00p 109.00p 1714050
11/10/2021 108.20p 108.80p 108.00p 108.40p 1814860
08/10/2021 108.00p 108.20p 107.20p 108.00p 744629
07/10/2021 108.60p 108.60p 106.40p 107.00p 1853105
06/10/2021 107.80p 108.60p 107.80p 108.00p 1735775
05/10/2021 108.40p 108.80p 107.80p 108.40p 1158315
04/10/2021 108.00p 108.60p 107.60p 108.40p 1378580

*Close Price adjusted for both dividends and splits