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
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
11/02/2020 114.40p 114.80p 114.00p 114.20p 1380276
10/02/2020 114.60p 115.00p 114.00p 114.00p 818539
07/02/2020 114.60p 114.80p 114.00p 114.80p 1019256
06/02/2020 114.60p 114.60p 113.63p 114.40p 6433286
05/02/2020 114.00p 114.20p 113.40p 113.40p 1245251
04/02/2020 114.80p 114.80p 113.80p 113.80p 1148703
03/02/2020 115.60p 115.60p 113.80p 113.80p 1519117
31/01/2020 115.00p 115.20p 114.40p 114.40p 2095789
30/01/2020 115.00p 115.20p 114.80p 115.00p 2660687
29/01/2020 115.40p 115.95p 114.69p 114.80p 1104890
28/01/2020 115.20p 115.60p 115.00p 115.00p 915569
27/01/2020 115.20p 116.00p 115.20p 115.20p 997307
24/01/2020 115.80p 116.00p 115.68p 115.80p 1271665
23/01/2020 116.00p 116.00p 115.41p 115.60p 1250294
22/01/2020 117.60p 117.60p 116.60p 117.20p 1440296
21/01/2020 117.20p 117.40p 116.60p 117.00p 668557
20/01/2020 116.80p 117.60p 116.35p 117.60p 1620598
17/01/2020 117.40p 118.60p 117.40p 118.60p 1475378
16/01/2020 117.80p 118.40p 117.20p 118.40p 857448
15/01/2020 117.80p 117.80p 116.60p 117.00p 3245876
14/01/2020 117.00p 117.40p 117.00p 117.00p 2743567
13/01/2020 117.60p 117.80p 116.80p 117.00p 1408701
10/01/2020 118.20p 118.20p 117.50p 117.60p 2194915
09/01/2020 118.00p 118.00p 117.10p 117.60p 912846
08/01/2020 117.80p 118.05p 117.60p 117.80p 996923
07/01/2020 117.40p 118.00p 117.00p 118.00p 1129835
06/01/2020 117.00p 117.54p 116.40p 117.00p 1585944
03/01/2020 116.60p 117.40p 116.16p 117.40p 816900
02/01/2020 115.80p 117.40p 115.80p 117.40p 1107065
31/12/2019 116.40p 116.60p 115.80p 116.60p 377454
30/12/2019 115.40p 116.40p 115.20p 116.40p 872401
27/12/2019 115.80p 116.20p 115.02p 115.40p 2068541
24/12/2019 116.00p 116.20p 115.20p 116.20p 680512
23/12/2019 116.20p 116.20p 115.60p 115.80p 741371
20/12/2019 115.60p 116.19p 115.20p 115.60p 6733001
19/12/2019 115.60p 116.40p 115.20p 116.00p 3369171
18/12/2019 115.40p 116.07p 115.20p 115.40p 5930596
17/12/2019 115.60p 115.90p 115.20p 115.40p 2312916
16/12/2019 115.60p 116.20p 115.60p 116.00p 4033258
13/12/2019 115.80p 116.80p 115.44p 116.00p 3354537
12/12/2019 115.20p 115.20p 114.00p 114.20p 2855358
11/12/2019 115.00p 115.20p 114.40p 114.80p 2167455
10/12/2019 115.20p 115.40p 114.80p 115.00p 1249935
09/12/2019 116.00p 116.00p 115.00p 115.00p 2132981
06/12/2019 115.80p 115.95p 115.60p 115.80p 1186022
05/12/2019 115.40p 116.00p 115.40p 115.60p 925381
04/12/2019 115.20p 116.00p 115.20p 115.80p 2274422
03/12/2019 116.00p 116.00p 115.40p 115.60p 1174275
02/12/2019 116.00p 116.00p 115.20p 116.00p 4085003
29/11/2019 116.60p 116.60p 115.60p 115.60p 1170044
28/11/2019 116.20p 116.80p 116.20p 116.20p 1490819
27/11/2019 117.00p 117.00p 114.49p 116.40p 1880958
26/11/2019 116.40p 117.00p 116.27p 116.80p 1941218
25/11/2019 115.80p 116.60p 115.00p 116.60p 9011129
22/11/2019 115.00p 115.80p 115.00p 115.60p 1654568
21/11/2019 115.20p 115.80p 115.20p 115.60p 972318
20/11/2019 115.00p 115.80p 115.00p 115.80p 1691188
19/11/2019 116.00p 116.00p 115.20p 115.60p 1206397
18/11/2019 115.60p 115.70p 115.00p 115.40p 976859
15/11/2019 115.60p 115.80p 115.20p 115.60p 1378064
14/11/2019 115.80p 115.80p 115.60p 115.80p 1124940
13/11/2019 116.00p 116.14p 115.51p 115.80p 1760916
12/11/2019 116.00p 116.12p 115.20p 116.00p 1049867
11/11/2019 114.80p 116.40p 114.80p 116.40p 3655529
08/11/2019 115.40p 115.60p 115.18p 115.60p 1696299
07/11/2019 114.40p 115.60p 114.15p 115.40p 1984556
06/11/2019 114.20p 114.40p 113.80p 114.20p 1710573
05/11/2019 114.00p 114.60p 113.82p 114.20p 2235158
04/11/2019 114.80p 115.00p 113.60p 114.20p 2235756
01/11/2019 114.40p 114.50p 114.00p 114.20p 3289991
31/10/2019 114.40p 114.40p 114.00p 114.00p 4880431
30/10/2019 114.40p 114.40p 113.80p 114.00p 1288906
29/10/2019 114.60p 114.77p 114.00p 114.20p 1754573
28/10/2019 114.40p 114.91p 114.00p 114.20p 1950284
25/10/2019 114.60p 114.65p 114.00p 114.20p 1461770
24/10/2019 114.80p 114.80p 114.25p 114.60p 1494827
23/10/2019 115.40p 116.00p 115.40p 115.80p 9254848
22/10/2019 115.20p 116.00p 115.20p 115.60p 1110746
21/10/2019 115.20p 116.20p 115.20p 116.00p 2660919
18/10/2019 115.40p 116.00p 115.40p 115.60p 1449901
17/10/2019 115.80p 116.40p 115.60p 115.60p 1820312
16/10/2019 115.40p 116.20p 115.25p 116.00p 2042997
15/10/2019 115.00p 116.00p 115.00p 115.60p 3897729
14/10/2019 115.80p 115.80p 115.00p 115.40p 1822897
11/10/2019 115.40p 115.60p 115.04p 115.60p 1409060
10/10/2019 116.00p 116.00p 114.40p 114.60p 1109256
09/10/2019 116.00p 116.20p 115.80p 115.80p 567155
08/10/2019 116.20p 116.20p 115.60p 115.60p 1027617
07/10/2019 116.20p 116.20p 116.00p 116.00p 1115788
04/10/2019 116.00p 116.20p 115.54p 116.20p 1479895
03/10/2019 116.00p 116.00p 115.70p 116.00p 930988
02/10/2019 116.00p 116.00p 115.68p 116.00p 2564007
01/10/2019 115.80p 116.00p 115.60p 115.80p 1491755
30/09/2019 115.40p 115.60p 115.20p 115.60p 1193513
27/09/2019 115.60p 115.63p 115.00p 115.40p 2011711
26/09/2019 114.80p 115.60p 114.80p 115.40p 1777131
25/09/2019 114.80p 115.40p 114.80p 115.00p 2429640
24/09/2019 114.60p 115.20p 114.60p 115.00p 5933273
23/09/2019 115.80p 115.80p 114.60p 115.00p 3477025
20/09/2019 115.00p 115.60p 113.45p 114.60p 13997034
19/09/2019 114.40p 115.40p 114.05p 115.00p 1940334
18/09/2019 115.40p 115.40p 114.18p 114.20p 946842
17/09/2019 114.20p 115.05p 114.10p 114.80p 1072524
16/09/2019 114.40p 114.40p 113.80p 114.20p 905343
13/09/2019 114.00p 114.20p 113.80p 114.00p 1413426
12/09/2019 115.20p 115.20p 113.60p 114.00p 1297258
11/09/2019 115.60p 115.60p 114.98p 115.40p 861919
10/09/2019 115.20p 115.20p 114.80p 115.20p 2027197
09/09/2019 114.80p 115.00p 114.80p 115.00p 1301384
06/09/2019 115.00p 115.20p 114.80p 115.00p 914415
05/09/2019 114.40p 115.40p 114.40p 115.20p 639438
04/09/2019 115.00p 116.20p 114.78p 115.00p 793503
03/09/2019 115.80p 116.00p 114.00p 115.00p 1515234
02/09/2019 116.00p 116.47p 114.40p 115.40p 2074708
30/08/2019 116.80p 117.00p 115.60p 116.80p 1022054
29/08/2019 116.00p 116.80p 115.40p 116.80p 542939
28/08/2019 116.80p 116.93p 115.80p 116.20p 825794
27/08/2019 117.60p 117.88p 116.60p 116.80p 1227345
23/08/2019 117.20p 117.40p 116.33p 117.20p 610987
22/08/2019 117.60p 117.94p 116.00p 117.00p 1134221
21/08/2019 115.40p 117.80p 115.40p 117.60p 2108192
20/08/2019 116.60p 117.00p 116.01p 117.00p 1307481
19/08/2019 115.40p 117.20p 114.25p 117.20p 1086669
16/08/2019 114.40p 115.60p 114.29p 115.60p 1245340
15/08/2019 114.20p 115.40p 114.07p 114.80p 1108416
14/08/2019 115.60p 115.60p 115.00p 115.40p 781636
13/08/2019 113.20p 115.40p 113.20p 115.40p 889422
12/08/2019 114.00p 114.60p 113.60p 114.40p 782493
09/08/2019 113.60p 114.40p 113.45p 114.20p 849352
08/08/2019 113.60p 114.00p 113.20p 113.60p 3952581
07/08/2019 113.00p 113.60p 113.00p 113.40p 1453597
06/08/2019 113.80p 113.80p 112.80p 113.20p 845039
05/08/2019 113.40p 113.60p 113.00p 113.40p 779869
02/08/2019 112.60p 113.79p 112.60p 112.80p 2049501
01/08/2019 113.20p 113.60p 113.00p 113.00p 1090444
31/07/2019 113.00p 113.79p 113.00p 113.40p 1694756
30/07/2019 113.60p 113.70p 113.00p 113.00p 1196100
29/07/2019 113.80p 113.80p 113.40p 113.40p 2913484
26/07/2019 113.40p 113.78p 113.20p 113.40p 827603
25/07/2019 113.60p 113.98p 113.20p 113.40p 1560973
24/07/2019 115.00p 115.40p 114.80p 115.00p 1421784
23/07/2019 115.20p 115.40p 115.00p 115.00p 3015260
22/07/2019 115.20p 115.20p 114.96p 115.00p 1124382
19/07/2019 115.20p 115.20p 114.60p 115.20p 2417757
18/07/2019 115.00p 115.30p 114.80p 115.00p 570930
17/07/2019 115.40p 115.40p 114.60p 114.80p 1269666
16/07/2019 114.60p 115.40p 114.20p 115.20p 2653270
15/07/2019 115.00p 115.20p 114.00p 115.00p 974456
12/07/2019 113.20p 114.92p 113.20p 114.80p 927192
11/07/2019 114.80p 114.99p 114.20p 114.60p 873619
10/07/2019 113.60p 115.00p 113.60p 115.00p 938284
09/07/2019 113.40p 114.80p 113.21p 114.40p 1645519
08/07/2019 113.80p 113.80p 113.00p 113.80p 1016434
05/07/2019 113.40p 113.80p 113.40p 113.80p 1842925
04/07/2019 113.40p 113.67p 113.20p 113.40p 793117
03/07/2019 113.20p 113.60p 113.00p 113.40p 1810348
02/07/2019 113.00p 113.80p 112.94p 113.60p 3692758
01/07/2019 114.40p 114.40p 113.00p 113.00p 2180799
28/06/2019 113.40p 113.60p 113.00p 113.60p 3111866
27/06/2019 114.60p 114.65p 113.20p 113.60p 4802472
26/06/2019 113.60p 114.40p 113.20p 114.40p 2472396
25/06/2019 110.00p 113.80p 110.00p 113.60p 9083984
24/06/2019 111.00p 111.00p 110.00p 110.00p 3050653
21/06/2019 110.80p 110.80p 110.20p 110.20p 1827029
20/06/2019 110.80p 110.80p 110.20p 110.40p 526999
19/06/2019 110.40p 111.40p 110.20p 110.20p 1449694
18/06/2019 111.40p 111.45p 111.00p 111.20p 1666458
17/06/2019 111.80p 111.80p 111.00p 111.40p 2289555
14/06/2019 110.60p 112.20p 110.60p 112.00p 625036
13/06/2019 111.80p 112.35p 111.20p 111.40p 598472
12/06/2019 112.00p 112.40p 111.80p 112.40p 999054
11/06/2019 112.40p 112.40p 111.73p 112.00p 690413
10/06/2019 112.00p 112.40p 111.60p 112.20p 637632
07/06/2019 112.00p 112.40p 111.40p 112.40p 1076784
06/06/2019 110.80p 112.00p 110.80p 111.80p 1284365
05/06/2019 111.40p 112.39p 111.25p 112.00p 872767
04/06/2019 110.40p 112.40p 110.40p 112.40p 1391286
03/06/2019 111.40p 111.41p 110.95p 111.40p 568893
31/05/2019 111.00p 112.27p 111.00p 112.20p 577549
30/05/2019 111.80p 112.40p 111.60p 112.20p 780469
29/05/2019 111.40p 112.40p 111.40p 112.00p 825786
28/05/2019 111.20p 112.60p 111.00p 112.40p 727542
24/05/2019 111.80p 112.40p 111.53p 112.00p 396934
23/05/2019 110.80p 112.20p 110.80p 112.20p 1048721

*Close Price adjusted for both dividends and splits