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
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
14/02/2019 111.00p 111.40p 109.50p 110.00p 2458171
13/02/2019 112.00p 112.00p 111.00p 111.00p 1747161
12/02/2019 112.00p 112.00p 111.00p 111.00p 1538595
11/02/2019 111.00p 112.00p 111.00p 111.50p 1382449
08/02/2019 111.00p 112.00p 111.00p 111.50p 1192638
07/02/2019 111.00p 111.79p 111.00p 111.50p 848170
06/02/2019 111.00p 112.00p 110.50p 112.00p 1132203
05/02/2019 111.50p 112.00p 111.00p 112.00p 1409945
04/02/2019 111.00p 112.00p 111.00p 111.50p 976496
01/02/2019 111.50p 112.00p 111.50p 111.50p 1304746
31/01/2019 112.00p 112.00p 111.50p 111.50p 647406
30/01/2019 111.50p 112.00p 111.28p 112.00p 827844
29/01/2019 112.00p 112.50p 111.48p 112.00p 1188894
28/01/2019 112.50p 112.50p 111.50p 111.50p 591003
25/01/2019 112.00p 112.50p 111.00p 112.00p 797032
24/01/2019 111.50p 112.35p 111.00p 111.50p 924046
23/01/2019 113.50p 113.50p 112.50p 113.00p 476605
22/01/2019 113.50p 113.50p 112.50p 113.00p 794601
21/01/2019 113.00p 113.50p 112.64p 113.00p 952989
18/01/2019 113.50p 114.00p 113.00p 113.50p 879777
17/01/2019 113.00p 113.50p 112.26p 113.50p 1511016
16/01/2019 113.00p 113.00p 112.50p 112.50p 428812
15/01/2019 112.50p 113.00p 112.21p 112.50p 1335115
14/01/2019 112.00p 113.00p 111.30p 112.50p 722668
11/01/2019 111.00p 112.50p 111.00p 112.00p 1173434
10/01/2019 111.00p 112.50p 110.60p 112.50p 2459449
09/01/2019 111.50p 112.00p 111.00p 111.50p 1939014
08/01/2019 110.00p 111.88p 110.00p 111.50p 985444
07/01/2019 111.50p 112.00p 111.00p 111.50p 578950
04/01/2019 112.00p 112.50p 111.50p 112.00p 482487
03/01/2019 112.00p 113.00p 112.00p 112.50p 727825
02/01/2019 113.00p 113.95p 112.66p 113.00p 2319968
31/12/2018 114.00p 114.50p 113.50p 113.50p 892894
28/12/2018 111.00p 114.00p 111.00p 114.00p 1370626
27/12/2018 112.00p 112.07p 111.00p 112.00p 866652
24/12/2018 112.00p 112.00p 111.50p 111.50p 157894
21/12/2018 109.50p 112.00p 109.07p 112.00p 4983563
20/12/2018 109.50p 109.66p 108.50p 109.50p 1696223
19/12/2018 109.50p 109.50p 108.50p 108.50p 1670214
18/12/2018 109.00p 109.50p 108.98p 109.50p 953218
17/12/2018 109.00p 110.00p 108.50p 108.50p 1709362
14/12/2018 110.00p 110.00p 109.00p 110.00p 751130
13/12/2018 109.50p 110.00p 109.00p 109.00p 751790
12/12/2018 110.00p 110.00p 109.00p 109.00p 923597
11/12/2018 109.00p 110.14p 109.00p 109.50p 1515770
10/12/2018 109.50p 110.50p 109.32p 109.50p 621185
07/12/2018 109.00p 110.50p 109.00p 109.00p 4631593
06/12/2018 111.50p 111.50p 110.00p 110.50p 871932
05/12/2018 110.50p 111.50p 109.80p 111.50p 680596
04/12/2018 110.00p 110.50p 110.00p 110.00p 844010
03/12/2018 109.50p 110.50p 109.50p 110.50p 2115184
30/11/2018 110.00p 110.50p 109.00p 110.00p 1145275
29/11/2018 110.50p 110.50p 109.00p 110.00p 1227954
28/11/2018 110.00p 110.00p 109.38p 110.00p 1151590
27/11/2018 110.00p 110.00p 109.25p 109.50p 1059927
26/11/2018 110.00p 110.45p 109.00p 109.50p 1173417
23/11/2018 110.00p 110.00p 109.36p 109.50p 422908
22/11/2018 109.50p 110.50p 109.50p 110.00p 486163
21/11/2018 110.00p 110.00p 109.50p 110.00p 1117966
20/11/2018 109.50p 110.00p 109.50p 109.50p 510866
19/11/2018 109.00p 110.50p 109.00p 110.00p 1139324
16/11/2018 111.00p 111.50p 109.00p 110.50p 1287861
15/11/2018 110.50p 111.46p 109.50p 111.00p 822880
14/11/2018 111.00p 111.50p 110.50p 111.50p 838336
13/11/2018 110.50p 111.00p 110.00p 111.00p 527775
12/11/2018 110.50p 111.00p 109.50p 110.50p 1214417
09/11/2018 110.00p 111.00p 110.00p 110.00p 831006
08/11/2018 109.50p 111.00p 109.34p 111.00p 1402772
07/11/2018 109.50p 109.50p 109.00p 109.50p 902177
06/11/2018 109.00p 109.50p 108.50p 109.00p 784916
05/11/2018 108.00p 110.00p 108.00p 109.50p 1121547
02/11/2018 109.50p 109.90p 109.00p 109.50p 990772
01/11/2018 109.50p 109.50p 109.00p 109.50p 1038288
31/10/2018 108.50p 109.50p 108.50p 109.50p 1457787
30/10/2018 108.00p 109.50p 108.00p 108.50p 1006452
29/10/2018 109.50p 109.75p 108.00p 108.00p 1432258
26/10/2018 110.00p 110.00p 109.00p 109.00p 491087
25/10/2018 109.00p 110.00p 108.50p 109.50p 1118409
24/10/2018 111.00p 111.00p 109.70p 111.00p 1045037
23/10/2018 110.00p 111.00p 110.00p 111.00p 785803
22/10/2018 110.00p 111.29p 110.00p 111.00p 976089
19/10/2018 110.50p 111.00p 109.83p 111.00p 548522
18/10/2018 109.50p 110.50p 109.00p 110.50p 853922
17/10/2018 110.50p 110.85p 109.00p 110.50p 4563268
16/10/2018 110.50p 111.00p 109.49p 110.50p 1378402
15/10/2018 109.50p 111.00p 109.50p 110.50p 1802204
12/10/2018 108.50p 110.99p 108.40p 110.50p 2592230
11/10/2018 106.50p 108.50p 106.50p 108.50p 1611128
10/10/2018 106.50p 109.50p 106.00p 109.50p 4251092
09/10/2018 108.00p 108.00p 106.00p 106.00p 1867029
08/10/2018 108.00p 108.50p 107.50p 107.50p 331485
05/10/2018 108.50p 109.00p 107.66p 109.00p 1367717
04/10/2018 108.00p 109.10p 107.50p 108.00p 1432737
03/10/2018 110.00p 110.00p 108.50p 109.00p 1017397
02/10/2018 110.50p 110.50p 109.00p 109.50p 430513
01/10/2018 110.00p 110.50p 109.00p 110.00p 715435
28/09/2018 111.00p 111.00p 109.50p 110.50p 289887
27/09/2018 111.50p 111.50p 109.50p 110.00p 575031
26/09/2018 109.50p 111.00p 109.00p 111.00p 1211515
25/09/2018 111.00p 111.00p 109.00p 109.00p 583565
24/09/2018 111.50p 111.50p 109.00p 109.00p 598277
21/09/2018 110.50p 113.00p 108.56p 113.00p 2082830
20/09/2018 109.00p 110.50p 108.92p 110.50p 720831
19/09/2018 109.50p 111.00p 107.89p 110.50p 2538767
18/09/2018 111.50p 111.78p 110.50p 111.00p 648528
17/09/2018 111.50p 114.50p 111.50p 111.50p 426589
14/09/2018 111.50p 112.28p 111.50p 112.00p 856088
13/09/2018 111.00p 112.50p 111.00p 111.50p 316763
12/09/2018 112.00p 112.50p 111.00p 112.50p 457900
11/09/2018 111.00p 111.98p 111.00p 111.00p 313530
10/09/2018 111.50p 112.00p 111.00p 111.50p 487303
07/09/2018 111.50p 112.00p 110.00p 112.00p 927577
06/09/2018 111.50p 111.50p 110.50p 111.00p 483380
05/09/2018 111.00p 111.00p 110.00p 110.50p 251227
04/09/2018 110.50p 111.00p 109.50p 111.00p 276084
03/09/2018 108.50p 110.50p 108.50p 110.00p 642137
31/08/2018 110.00p 110.00p 109.00p 109.50p 429787
30/08/2018 110.00p 110.69p 109.00p 110.00p 248012
29/08/2018 110.00p 111.50p 110.00p 111.00p 593178
28/08/2018 110.00p 110.85p 110.00p 110.50p 292592
24/08/2018 109.50p 111.50p 109.50p 110.50p 654040
23/08/2018 110.50p 111.50p 109.50p 111.00p 605025
22/08/2018 109.50p 110.50p 109.45p 110.50p 463987
21/08/2018 110.00p 110.50p 109.70p 110.50p 789823
20/08/2018 110.00p 110.00p 108.68p 110.00p 1204652
17/08/2018 111.00p 111.50p 110.50p 110.50p 434984
16/08/2018 110.50p 111.50p 110.50p 111.00p 679664
15/08/2018 111.00p 112.00p 110.50p 110.50p 444884
14/08/2018 113.00p 113.50p 111.00p 111.00p 849131
13/08/2018 112.00p 113.50p 112.00p 112.00p 552064
10/08/2018 113.50p 113.50p 112.00p 112.00p 482385
09/08/2018 113.50p 114.00p 113.00p 113.00p 1146078
08/08/2018 113.00p 113.00p 111.85p 113.00p 248451
07/08/2018 113.00p 113.00p 112.50p 112.50p 331389

*Close Price adjusted for both dividends and splits