SQN Asset Finance Income Fund Limited (SQN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SQN Asset Finance Income Fund Limited

Date Open High Low Close* Volume
17/07/2020 26.00p 26.08p 25.00p 25.50p 332347
16/07/2020 26.00p 27.90p 25.76p 26.75p 278552
15/07/2020 25.50p 27.90p 25.50p 25.50p 243729
14/07/2020 25.50p 27.90p 25.50p 25.50p 597122
13/07/2020 26.00p 26.75p 25.50p 26.75p 387736
10/07/2020 26.70p 27.70p 25.00p 27.00p 436086
09/07/2020 26.70p 27.30p 25.42p 26.00p 555569
08/07/2020 31.30p 31.30p 22.20p 27.10p 2087614
07/07/2020 32.00p 32.15p 31.30p 32.15p 268630
06/07/2020 32.20p 35.86p 31.50p 31.50p 235852
03/07/2020 32.40p 32.44p 32.10p 32.10p 91798
02/07/2020 32.90p 34.20p 32.14p 34.20p 129418
01/07/2020 32.40p 34.87p 31.90p 32.20p 329425
30/06/2020 32.00p 35.88p 31.90p 31.90p 228269
29/06/2020 33.00p 33.03p 31.80p 32.40p 454418
26/06/2020 32.50p 33.26p 32.04p 32.90p 125965
25/06/2020 35.90p 36.25p 31.84p 34.10p 190795
24/06/2020 32.50p 35.72p 32.00p 33.40p 889613
23/06/2020 33.50p 35.52p 32.00p 32.00p 474874
22/06/2020 33.40p 35.76p 32.50p 34.35p 153126
19/06/2020 34.50p 34.80p 33.02p 34.20p 856695
18/06/2020 33.40p 36.20p 33.00p 33.80p 1395034
17/06/2020 34.10p 34.59p 32.23p 34.20p 661165
16/06/2020 35.00p 35.00p 34.00p 34.00p 55398
15/06/2020 34.10p 35.61p 33.50p 33.90p 121108
12/06/2020 34.00p 34.92p 34.00p 34.80p 189771
11/06/2020 35.00p 35.05p 34.50p 35.00p 166909
10/06/2020 35.30p 35.77p 34.00p 34.10p 729885
09/06/2020 34.30p 35.90p 34.30p 35.50p 706367
08/06/2020 33.50p 35.00p 33.50p 34.65p 287989
05/06/2020 34.40p 35.50p 33.53p 35.50p 241423
04/06/2020 35.30p 35.52p 33.86p 34.80p 448036
03/06/2020 34.00p 35.61p 32.14p 35.00p 316141
02/06/2020 33.50p 34.99p 33.00p 33.00p 116702
01/06/2020 33.10p 35.58p 33.00p 33.00p 184470
29/05/2020 33.00p 34.90p 32.60p 34.60p 309274
28/05/2020 33.70p 36.76p 32.40p 33.30p 374391
27/05/2020 34.20p 36.41p 33.00p 33.40p 366121
26/05/2020 34.00p 34.50p 32.05p 33.50p 579788
25/05/2020 33.80p 36.49p 33.00p 35.10p 165611
22/05/2020 33.80p 36.49p 33.00p 35.10p 165611
21/05/2020 33.80p 36.90p 33.00p 33.40p 655236
20/05/2020 35.10p 36.00p 32.93p 34.50p 310078
19/05/2020 35.80p 36.05p 33.63p 36.00p 303861
18/05/2020 33.90p 35.90p 33.71p 35.75p 552559
15/05/2020 32.90p 33.90p 32.00p 32.70p 808926
14/05/2020 30.10p 31.50p 29.50p 31.25p 1383338
13/05/2020 30.40p 31.00p 29.93p 30.70p 774333
12/05/2020 30.10p 32.20p 28.86p 30.40p 2429546
11/05/2020 29.00p 30.30p 27.50p 29.00p 830004
08/05/2020 24.90p 27.90p 24.80p 27.90p 612735
07/05/2020 24.90p 27.90p 24.80p 27.90p 612735
06/05/2020 25.90p 26.00p 23.00p 25.80p 1504880
05/05/2020 24.80p 25.90p 23.30p 24.60p 500844
04/05/2020 23.90p 24.70p 23.10p 24.70p 201225
01/05/2020 24.00p 25.90p 22.80p 24.75p 836217
30/04/2020 25.90p 25.90p 23.40p 23.40p 866656
29/04/2020 23.00p 23.93p 22.09p 22.90p 715643
28/04/2020 22.80p 23.70p 22.66p 23.30p 524374
27/04/2020 23.70p 24.00p 22.37p 23.10p 989305
24/04/2020 22.90p 22.93p 21.90p 21.90p 959749
23/04/2020 23.20p 23.39p 22.90p 23.00p 690970
22/04/2020 23.40p 23.65p 23.00p 23.40p 400080
21/04/2020 24.50p 25.20p 23.00p 23.70p 835968
20/04/2020 25.50p 26.30p 25.00p 25.00p 278041
17/04/2020 26.00p 27.01p 25.30p 25.30p 346509
16/04/2020 26.00p 28.77p 25.30p 25.60p 1077907
15/04/2020 26.00p 27.02p 25.00p 26.00p 719775
14/04/2020 28.70p 28.79p 26.00p 26.30p 1684358
09/04/2020 28.60p 29.90p 28.10p 28.95p 362596
08/04/2020 28.60p 29.60p 27.00p 28.10p 702403
07/04/2020 29.90p 30.00p 28.42p 28.90p 801584
06/04/2020 28.00p 29.90p 28.00p 29.80p 394850
03/04/2020 30.00p 30.00p 28.00p 28.00p 264807
02/04/2020 32.00p 32.00p 28.90p 28.90p 682469
01/04/2020 34.90p 35.25p 31.90p 31.90p 866282
31/03/2020 39.30p 41.87p 33.00p 36.50p 1321473
30/03/2020 27.50p 38.78p 26.09p 37.50p 1623109
27/03/2020 27.90p 27.90p 26.35p 27.45p 375600
26/03/2020 26.10p 27.00p 25.13p 26.50p 858748
25/03/2020 23.30p 26.20p 20.95p 26.20p 1023389
24/03/2020 19.45p 23.00p 18.66p 23.00p 883113
23/03/2020 17.00p 18.55p 16.39p 18.20p 1009266
20/03/2020 16.50p 18.57p 16.00p 18.45p 825587
19/03/2020 20.50p 22.10p 16.50p 16.90p 1850257
18/03/2020 34.90p 34.90p 20.50p 20.50p 1381311
17/03/2020 35.40p 35.40p 33.00p 33.80p 1089002
16/03/2020 40.00p 40.00p 34.60p 35.50p 525078
13/03/2020 41.40p 44.53p 39.00p 41.00p 3422926
12/03/2020 44.20p 44.20p 41.00p 41.90p 477580
11/03/2020 45.00p 47.89p 44.20p 44.50p 592972
10/03/2020 46.00p 48.63p 45.00p 45.00p 440080
09/03/2020 46.30p 48.93p 45.40p 45.40p 974861
06/03/2020 47.60p 50.40p 46.80p 47.20p 377332
05/03/2020 49.30p 49.60p 47.60p 49.20p 991868
04/03/2020 49.20p 50.40p 48.80p 50.40p 524450
03/03/2020 49.50p 50.31p 49.00p 49.00p 412731
02/03/2020 49.20p 50.80p 49.00p 49.00p 375747
28/02/2020 50.20p 50.43p 48.00p 48.20p 955442
27/02/2020 50.80p 51.00p 50.20p 50.20p 175786
26/02/2020 53.60p 53.60p 50.60p 51.20p 428303
25/02/2020 51.20p 52.30p 51.00p 51.00p 287250
24/02/2020 51.20p 52.85p 50.60p 51.00p 513589
21/02/2020 52.00p 53.54p 52.00p 52.20p 278282
20/02/2020 53.20p 53.20p 51.00p 52.00p 841009
19/02/2020 52.00p 53.13p 51.80p 52.00p 1004327
18/02/2020 52.20p 53.65p 51.60p 51.60p 1531083
17/02/2020 51.00p 52.60p 50.00p 52.00p 904078
14/02/2020 49.40p 52.29p 49.10p 50.20p 979519
13/02/2020 49.10p 49.53p 49.00p 49.10p 983599
12/02/2020 49.50p 49.68p 49.00p 49.20p 1291361
11/02/2020 49.80p 50.64p 49.00p 50.00p 3342524
10/02/2020 52.60p 53.00p 49.46p 50.60p 3225623
07/02/2020 53.00p 53.49p 52.00p 53.00p 627960
06/02/2020 51.00p 53.60p 51.00p 53.00p 560764
05/02/2020 52.80p 53.78p 51.21p 52.70p 956790
04/02/2020 52.00p 54.10p 51.23p 52.70p 693187
03/02/2020 52.20p 52.70p 50.00p 51.00p 6933635
31/01/2020 51.60p 53.00p 51.00p 51.20p 1287438
30/01/2020 53.00p 53.00p 51.16p 52.30p 3153130
29/01/2020 51.20p 52.00p 50.20p 51.00p 1539823
28/01/2020 56.00p 56.58p 50.20p 51.20p 4007201
27/01/2020 62.40p 62.40p 55.40p 56.00p 2162238
24/01/2020 65.80p 65.80p 62.50p 62.90p 700189
23/01/2020 63.40p 65.02p 62.66p 63.10p 1256403
22/01/2020 64.20p 65.20p 62.60p 63.20p 1306903
21/01/2020 69.60p 71.00p 64.00p 64.90p 3906202
20/01/2020 82.60p 83.36p 69.00p 70.00p 4031363
17/01/2020 82.80p 84.60p 82.80p 84.60p 263974
16/01/2020 84.00p 84.60p 83.00p 84.60p 174114
15/01/2020 84.00p 84.20p 83.01p 84.20p 199560
14/01/2020 82.00p 83.95p 82.00p 83.80p 2251956
13/01/2020 83.80p 84.00p 82.00p 82.80p 231863
10/01/2020 82.80p 83.80p 82.40p 83.40p 343815
09/01/2020 83.20p 83.20p 82.20p 82.80p 206183
08/01/2020 82.20p 83.52p 81.72p 83.00p 387641
07/01/2020 82.80p 82.92p 80.80p 81.40p 538778
06/01/2020 82.40p 82.80p 81.80p 82.80p 11171627
03/01/2020 82.00p 82.60p 81.59p 82.60p 135773
02/01/2020 82.00p 82.60p 81.20p 82.20p 159868
31/12/2019 82.20p 82.80p 81.79p 82.80p 129063
30/12/2019 82.00p 82.57p 81.49p 82.40p 177748
27/12/2019 82.00p 82.76p 81.64p 82.40p 232802
24/12/2019 82.00p 82.66p 80.81p 82.40p 135751
23/12/2019 81.40p 82.80p 80.50p 82.80p 121208
20/12/2019 81.20p 82.62p 80.11p 82.20p 408603
19/12/2019 82.40p 82.40p 79.80p 81.00p 247384
18/12/2019 82.40p 82.40p 79.60p 82.20p 174074
17/12/2019 82.40p 82.40p 80.20p 81.20p 363909
16/12/2019 81.00p 82.52p 79.87p 81.20p 416408
13/12/2019 82.80p 82.80p 81.00p 81.70p 257796
12/12/2019 82.00p 82.80p 81.00p 81.00p 335675
11/12/2019 81.60p 82.51p 81.60p 81.80p 228348
10/12/2019 82.20p 82.80p 81.20p 82.80p 228252
09/12/2019 82.00p 82.80p 81.20p 82.60p 564526
06/12/2019 81.80p 82.60p 81.50p 82.60p 493759
05/12/2019 82.80p 82.80p 81.91p 82.80p 103792
04/12/2019 83.00p 83.28p 82.00p 82.60p 152847
03/12/2019 83.00p 83.36p 82.80p 83.00p 400573
02/12/2019 82.00p 83.20p 82.00p 83.20p 240881
29/11/2019 81.20p 82.00p 81.69p 81.80p 125006
28/11/2019 81.20p 82.00p 80.80p 82.00p 318730
27/11/2019 80.60p 81.60p 80.21p 81.40p 213293
26/11/2019 79.20p 81.20p 79.20p 80.40p 418121
25/11/2019 80.20p 80.38p 79.29p 80.00p 231239
22/11/2019 78.20p 80.13p 78.00p 80.00p 166247
21/11/2019 79.40p 79.60p 79.13p 79.60p 148305
20/11/2019 79.40p 79.86p 78.32p 79.60p 140556
19/11/2019 78.20p 79.77p 78.43p 78.50p 92293
18/11/2019 78.20p 79.82p 78.20p 78.70p 210924
15/11/2019 79.00p 80.00p 78.26p 80.00p 677983
14/11/2019 79.20p 79.20p 77.80p 79.20p 272666
13/11/2019 78.40p 79.40p 78.07p 79.20p 740769
12/11/2019 79.40p 79.80p 77.67p 79.80p 687412
11/11/2019 78.20p 79.65p 78.20p 79.20p 134130
08/11/2019 79.20p 79.82p 78.40p 78.40p 1200186
07/11/2019 79.70p 79.70p 78.00p 79.10p 455092
06/11/2019 79.00p 80.00p 78.98p 79.80p 318484
05/11/2019 76.20p 79.00p 76.20p 79.00p 324391
04/11/2019 76.00p 76.20p 73.00p 76.20p 228607
01/11/2019 74.40p 76.60p 73.20p 76.60p 294282
31/10/2019 73.20p 74.40p 71.78p 72.90p 189645
30/10/2019 72.20p 72.98p 71.59p 72.20p 184269
29/10/2019 70.80p 72.97p 70.77p 71.70p 288891
28/10/2019 70.80p 71.70p 70.80p 70.80p 233092
25/10/2019 70.80p 71.57p 70.60p 70.60p 364303
24/10/2019 71.00p 72.85p 70.73p 70.80p 2697694
23/10/2019 71.00p 72.20p 70.80p 70.80p 2755730
22/10/2019 70.80p 72.78p 70.60p 70.80p 1205031
21/10/2019 71.60p 71.69p 70.60p 70.60p 556852
18/10/2019 72.00p 72.66p 71.60p 71.60p 208703
17/10/2019 72.00p 72.99p 72.00p 72.00p 429105
16/10/2019 74.20p 74.20p 72.60p 72.60p 442238
15/10/2019 75.00p 75.50p 73.40p 73.40p 523111
14/10/2019 75.60p 76.20p 73.89p 74.80p 507225
11/10/2019 76.40p 76.63p 75.60p 75.60p 226056
10/10/2019 76.60p 76.84p 76.00p 76.40p 232058
09/10/2019 76.80p 77.92p 76.60p 77.00p 472935
08/10/2019 77.60p 77.60p 76.60p 76.80p 478462
07/10/2019 76.45p 77.90p 76.38p 77.30p 281723

*Close Price adjusted for both dividends and splits