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
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
22/05/2019 111.60p 112.00p 111.59p 111.80p 599585
21/05/2019 112.00p 112.00p 111.40p 111.80p 571364
20/05/2019 112.00p 112.00p 111.28p 111.60p 550121
17/05/2019 111.80p 112.00p 111.25p 112.00p 644423
16/05/2019 111.80p 111.80p 110.85p 111.60p 518774
15/05/2019 110.60p 111.80p 110.60p 111.40p 1637358
14/05/2019 111.00p 111.20p 110.14p 111.20p 1847913
13/05/2019 112.00p 112.00p 111.40p 111.60p 2374810
10/05/2019 112.00p 112.15p 111.60p 111.80p 1836808
09/05/2019 111.60p 111.90p 111.40p 111.60p 1597271
08/05/2019 111.90p 112.00p 111.42p 111.80p 1099483
07/05/2019 111.80p 112.00p 111.60p 111.60p 607353
03/05/2019 111.80p 112.10p 111.60p 111.60p 1077389
02/05/2019 112.20p 112.90p 111.60p 111.80p 1663257
01/05/2019 113.40p 113.80p 113.30p 113.80p 1232363
30/04/2019 113.60p 114.00p 113.15p 113.80p 3705767
29/04/2019 113.80p 113.80p 113.00p 113.60p 1246013
26/04/2019 113.40p 113.50p 112.96p 113.20p 1099076
25/04/2019 113.00p 113.40p 112.60p 113.20p 1723516
24/04/2019 113.00p 113.00p 112.50p 113.00p 1854243
23/04/2019 112.80p 113.22p 112.40p 113.00p 1829501
18/04/2019 112.60p 113.20p 112.60p 112.60p 1249885
17/04/2019 113.60p 113.73p 112.80p 113.00p 1728771
16/04/2019 114.20p 114.20p 113.40p 113.60p 916124
15/04/2019 114.20p 114.20p 113.26p 114.00p 1211168
12/04/2019 114.20p 114.20p 113.60p 113.80p 830739
11/04/2019 114.00p 114.20p 113.57p 114.20p 1542820
10/04/2019 113.80p 113.80p 113.40p 113.80p 705783
09/04/2019 114.00p 114.00p 113.40p 113.80p 1996710
08/04/2019 113.00p 113.60p 112.50p 113.60p 2923831
05/04/2019 113.00p 113.00p 112.47p 113.00p 1272460
04/04/2019 112.40p 113.20p 112.40p 113.00p 1867614
03/04/2019 112.80p 113.00p 112.20p 113.00p 843298
02/04/2019 112.80p 113.00p 112.78p 113.00p 1321730
01/04/2019 113.00p 113.00p 112.20p 112.60p 1420794
29/03/2019 113.00p 113.00p 112.00p 113.00p 1069727
28/03/2019 113.00p 113.00p 112.00p 112.50p 2086382
27/03/2019 112.50p 113.00p 111.86p 112.50p 1162760
26/03/2019 111.50p 112.50p 111.50p 112.00p 1161548
25/03/2019 111.50p 112.11p 110.89p 111.50p 986658
22/03/2019 111.00p 111.95p 111.00p 111.50p 616826
21/03/2019 112.00p 112.00p 111.00p 112.00p 750085
20/03/2019 110.50p 112.00p 110.50p 111.50p 893081
19/03/2019 111.00p 111.50p 110.86p 111.50p 793515
18/03/2019 110.50p 112.00p 110.50p 111.00p 3048417
15/03/2019 112.00p 112.00p 111.00p 111.00p 1863186
14/03/2019 112.00p 112.00p 111.19p 111.50p 2340381
13/03/2019 110.50p 111.50p 110.50p 111.50p 945696
12/03/2019 110.00p 111.50p 110.00p 111.50p 890347
11/03/2019 110.50p 110.50p 109.87p 110.50p 2323584
08/03/2019 110.00p 110.50p 110.00p 110.00p 1388377
07/03/2019 110.50p 111.40p 110.16p 110.50p 686286
06/03/2019 112.00p 112.00p 110.50p 110.50p 1235043
05/03/2019 112.00p 112.00p 110.95p 111.50p 2522279
04/03/2019 111.50p 112.00p 111.00p 112.00p 722005
01/03/2019 111.00p 112.00p 110.11p 112.00p 837677
28/02/2019 110.00p 111.00p 110.00p 111.00p 1512754
27/02/2019 110.00p 110.50p 110.00p 110.50p 796520
26/02/2019 110.50p 110.50p 110.00p 110.50p 904248
25/02/2019 110.50p 111.00p 109.74p 110.50p 980340
22/02/2019 110.50p 111.00p 110.45p 110.50p 2340577
21/02/2019 111.00p 111.00p 110.50p 110.50p 1343369
20/02/2019 110.00p 111.00p 110.00p 111.00p 1810819
19/02/2019 110.50p 111.00p 110.40p 111.00p 3756459
18/02/2019 110.00p 111.00p 110.00p 111.00p 1267276
15/02/2019 110.00p 111.50p 110.00p 110.50p 1993511

*Close Price adjusted for both dividends and splits