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
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
01/10/2021 108.00p 108.20p 106.40p 108.20p 1349695
30/09/2021 107.00p 108.20p 106.00p 107.00p 2234071
29/09/2021 107.80p 108.00p 105.40p 107.00p 2216973
28/09/2021 109.00p 109.00p 107.80p 107.80p 2113721
27/09/2021 108.80p 109.00p 108.00p 109.00p 2196177
24/09/2021 109.60p 109.70p 107.80p 107.80p 5084854
23/09/2021 110.40p 110.40p 109.40p 109.60p 3338226
22/09/2021 109.60p 110.40p 109.60p 110.00p 1107590
21/09/2021 111.80p 111.80p 109.80p 110.00p 3032422
20/09/2021 112.40p 113.00p 111.00p 111.00p 2340571
17/09/2021 111.80p 113.60p 111.80p 113.60p 2689419
16/09/2021 111.00p 112.00p 111.00p 111.80p 1320456
15/09/2021 111.40p 111.80p 111.10p 111.20p 1384498
14/09/2021 111.40p 112.00p 111.20p 111.40p 1215859
13/09/2021 111.80p 112.40p 111.20p 111.60p 902828
10/09/2021 112.00p 112.33p 111.60p 111.60p 759403
09/09/2021 111.80p 112.38p 111.80p 111.80p 766783
08/09/2021 112.40p 112.60p 111.85p 112.20p 1110344
07/09/2021 112.60p 112.80p 112.38p 112.40p 1540321
06/09/2021 112.60p 113.00p 112.40p 112.40p 824397
03/09/2021 113.00p 113.20p 112.68p 113.00p 886722
02/09/2021 113.00p 113.20p 112.62p 113.00p 1168755
01/09/2021 114.40p 114.40p 112.80p 113.00p 1493943
31/08/2021 114.00p 114.60p 113.62p 114.20p 933094
30/08/2021 113.60p 114.00p 113.40p 114.00p 1729126
27/08/2021 113.60p 114.00p 113.40p 114.00p 1729126
26/08/2021 113.80p 114.16p 113.20p 113.20p 983858
25/08/2021 114.20p 114.38p 113.44p 113.60p 1790023
24/08/2021 114.00p 114.60p 113.70p 114.00p 1179671
23/08/2021 113.20p 114.60p 113.00p 114.60p 1677950
20/08/2021 113.20p 113.80p 112.80p 113.20p 881988
19/08/2021 113.40p 113.80p 113.00p 113.00p 922449
18/08/2021 112.20p 114.00p 111.80p 113.40p 1188309
17/08/2021 112.40p 113.00p 111.60p 113.00p 1262047
16/08/2021 112.00p 113.00p 111.80p 112.20p 2445345
13/08/2021 113.00p 113.20p 112.35p 112.40p 1063283
12/08/2021 113.00p 113.50p 111.76p 112.20p 1554281
11/08/2021 113.20p 113.74p 112.60p 113.00p 1735858
10/08/2021 113.00p 113.60p 112.74p 112.80p 1161447
09/08/2021 113.00p 113.45p 112.60p 112.60p 1757503
06/08/2021 113.60p 114.00p 113.20p 113.40p 3467343
05/08/2021 113.00p 114.00p 112.60p 114.00p 1106020
04/08/2021 112.80p 113.20p 112.40p 113.20p 1033450
03/08/2021 112.60p 113.00p 112.16p 112.60p 1460906
02/08/2021 112.20p 113.00p 111.56p 112.60p 3126783
30/07/2021 111.60p 112.20p 111.20p 112.00p 1430155
29/07/2021 112.00p 112.36p 111.00p 111.40p 2214535
28/07/2021 112.00p 113.20p 112.00p 112.80p 1581724
27/07/2021 112.20p 113.20p 112.20p 113.00p 1367320
26/07/2021 113.00p 113.00p 112.20p 113.00p 1306506
23/07/2021 112.40p 113.00p 112.40p 113.00p 1980300
22/07/2021 112.20p 112.76p 112.20p 112.40p 1850853
21/07/2021 112.00p 112.40p 111.80p 112.00p 1313331
20/07/2021 112.20p 112.40p 112.00p 112.00p 1683604
19/07/2021 112.40p 112.64p 112.00p 112.00p 3852724
16/07/2021 113.00p 113.00p 112.56p 112.60p 1795403
15/07/2021 112.60p 113.00p 112.41p 113.00p 2040654
14/07/2021 112.20p 112.80p 112.00p 112.80p 3429574
13/07/2021 112.00p 112.40p 112.00p 112.00p 1332456
12/07/2021 111.80p 112.20p 111.80p 112.00p 1514727
09/07/2021 112.00p 112.20p 111.80p 112.00p 3340771
08/07/2021 112.00p 112.20p 111.80p 112.00p 5007860
07/07/2021 111.60p 112.20p 111.60p 112.00p 7687266
06/07/2021 112.00p 112.00p 111.20p 111.60p 3791798
05/07/2021 111.80p 111.80p 111.40p 111.60p 4859227
02/07/2021 111.80p 111.80p 111.18p 111.40p 2790066

*Close Price adjusted for both dividends and splits