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
18/12/2018 93.00p 93.57p 92.05p 93.00p 279068
17/12/2018 94.40p 94.40p 93.00p 94.20p 232534
14/12/2018 94.00p 95.39p 93.80p 93.80p 564137
13/12/2018 93.80p 95.58p 93.60p 95.20p 693755
12/12/2018 96.20p 96.20p 93.80p 94.00p 343346
11/12/2018 96.00p 96.98p 95.00p 96.00p 236593
10/12/2018 96.60p 96.60p 96.00p 96.20p 235327
07/12/2018 96.20p 97.60p 95.53p 96.80p 351784
06/12/2018 95.20p 96.00p 95.00p 96.00p 128627
05/12/2018 96.00p 97.07p 96.00p 96.80p 225939
04/12/2018 96.80p 98.53p 96.40p 97.10p 262016
03/12/2018 97.80p 98.80p 96.60p 97.40p 371517
30/11/2018 97.20p 97.46p 96.00p 97.00p 728416
29/11/2018 97.00p 98.00p 96.60p 98.00p 358065
28/11/2018 97.00p 97.00p 96.40p 97.00p 136943
27/11/2018 96.40p 98.00p 96.40p 97.80p 190654
26/11/2018 96.40p 98.09p 96.40p 96.70p 211056
23/11/2018 97.60p 97.60p 96.40p 96.70p 220782
22/11/2018 97.20p 97.28p 96.40p 96.40p 234095
21/11/2018 98.00p 98.20p 96.40p 97.00p 386458
20/11/2018 96.60p 97.75p 96.20p 96.60p 302128
19/11/2018 96.60p 97.00p 96.40p 97.00p 1001988
16/11/2018 96.40p 96.98p 96.36p 96.70p 247763
15/11/2018 96.60p 96.78p 96.00p 96.20p 735563
14/11/2018 95.00p 96.77p 94.40p 96.60p 489303
13/11/2018 96.00p 97.16p 95.00p 96.20p 696656
12/11/2018 96.60p 97.27p 96.20p 96.40p 1209085
09/11/2018 96.60p 96.71p 96.20p 96.60p 282150
08/11/2018 96.20p 96.59p 95.68p 96.00p 325840
07/11/2018 95.40p 96.47p 94.00p 95.40p 349255
06/11/2018 96.00p 96.77p 95.00p 95.00p 388502
05/11/2018 96.60p 97.21p 95.34p 95.80p 162101
02/11/2018 96.60p 97.06p 94.60p 95.80p 340243
01/11/2018 97.40p 97.40p 96.00p 96.00p 174371
31/10/2018 96.60p 97.41p 96.00p 96.20p 361163
30/10/2018 97.20p 97.82p 95.60p 95.60p 358281
29/10/2018 97.20p 97.97p 96.00p 96.70p 232402
26/10/2018 97.00p 97.97p 97.00p 97.00p 191004
25/10/2018 97.40p 98.19p 97.14p 97.20p 171534
24/10/2018 98.80p 99.62p 97.40p 97.60p 221456
23/10/2018 97.60p 99.43p 97.44p 97.80p 205412
22/10/2018 99.80p 99.80p 98.75p 99.40p 86796
19/10/2018 98.40p 100.00p 97.80p 99.00p 239267
18/10/2018 99.00p 100.00p 98.49p 100.00p 88473
17/10/2018 100.00p 100.00p 98.70p 99.30p 230255
16/10/2018 98.40p 100.00p 98.20p 100.00p 198641
15/10/2018 99.40p 100.00p 98.60p 100.00p 290257
12/10/2018 99.40p 100.00p 97.82p 99.80p 403116
11/10/2018 99.00p 99.00p 96.40p 98.80p 949095
10/10/2018 96.80p 99.80p 96.80p 99.80p 423825
09/10/2018 97.80p 97.93p 96.80p 97.00p 198863
08/10/2018 97.40p 98.38p 96.00p 97.00p 383546
05/10/2018 98.00p 98.67p 97.60p 98.40p 315730
04/10/2018 98.00p 99.42p 97.00p 97.00p 257764
03/10/2018 100.00p 100.00p 96.80p 99.30p 337157
02/10/2018 99.20p 99.80p 98.28p 99.80p 270335
01/10/2018 99.00p 99.19p 98.09p 99.00p 374087
28/09/2018 99.00p 99.00p 97.60p 98.40p 223262
27/09/2018 97.60p 98.80p 97.20p 98.40p 349534
26/09/2018 97.40p 98.84p 97.00p 97.00p 207582
25/09/2018 98.40p 99.00p 97.60p 97.60p 230418
24/09/2018 98.80p 99.00p 97.00p 97.40p 129817
21/09/2018 99.00p 99.00p 97.60p 99.00p 469256
20/09/2018 97.00p 98.00p 96.80p 97.20p 731814
19/09/2018 98.60p 98.81p 96.00p 97.00p 223237
18/09/2018 97.80p 98.06p 97.56p 97.60p 1044275
17/09/2018 97.80p 98.63p 97.00p 97.20p 438889
14/09/2018 97.60p 98.80p 96.00p 97.80p 939353
13/09/2018 97.20p 98.46p 96.00p 97.50p 351448
12/09/2018 97.00p 98.64p 96.00p 97.20p 773015
11/09/2018 95.80p 96.80p 95.60p 95.80p 1165824
10/09/2018 95.40p 96.09p 94.40p 95.80p 576519
07/09/2018 94.00p 95.40p 94.00p 95.40p 598137
06/09/2018 95.00p 95.40p 94.80p 95.20p 137026
05/09/2018 94.60p 95.48p 94.60p 94.60p 818359
04/09/2018 94.40p 95.25p 94.04p 94.60p 292104
03/09/2018 95.00p 95.45p 94.50p 95.00p 211905
31/08/2018 94.60p 95.27p 94.25p 94.60p 354663
30/08/2018 96.00p 96.00p 94.40p 95.40p 197307
29/08/2018 95.20p 96.00p 94.52p 96.00p 325157
28/08/2018 94.60p 96.00p 93.76p 95.00p 512514
24/08/2018 94.80p 95.29p 94.41p 95.20p 143427
23/08/2018 95.20p 95.92p 94.00p 94.00p 289350
22/08/2018 94.80p 95.99p 94.37p 95.20p 228657
21/08/2018 93.20p 96.80p 93.20p 95.20p 886818
20/08/2018 93.80p 94.00p 92.31p 94.00p 848172
17/08/2018 93.00p 93.72p 91.14p 92.20p 206356
16/08/2018 93.00p 93.57p 91.00p 91.00p 228734
15/08/2018 91.80p 93.28p 91.20p 92.30p 241515
14/08/2018 93.60p 93.60p 92.22p 92.90p 101129
13/08/2018 92.00p 93.44p 91.40p 92.30p 242684
10/08/2018 93.40p 93.40p 92.00p 93.40p 139908
09/08/2018 91.60p 93.80p 91.60p 93.40p 212471
08/08/2018 91.20p 93.60p 91.20p 92.40p 211365
07/08/2018 91.60p 93.07p 91.60p 91.80p 159725
06/08/2018 93.00p 93.40p 92.16p 93.20p 127810
03/08/2018 90.00p 92.80p 90.00p 92.60p 348094
02/08/2018 90.20p 92.00p 89.20p 92.00p 631561
01/08/2018 91.00p 92.00p 90.80p 90.80p 189929
31/07/2018 92.00p 92.50p 91.00p 91.60p 459162
30/07/2018 94.40p 94.90p 91.60p 91.60p 855117
27/07/2018 93.96p 94.94p 93.60p 94.50p 763234
26/07/2018 93.80p 94.80p 93.40p 94.10p 165954
25/07/2018 94.00p 95.20p 93.00p 93.80p 447924
24/07/2018 93.80p 94.00p 93.10p 94.00p 282146
23/07/2018 94.00p 94.00p 93.20p 93.80p 243464
20/07/2018 93.40p 94.00p 92.72p 93.60p 290811
19/07/2018 92.20p 93.60p 92.20p 93.60p 352774
18/07/2018 92.80p 93.60p 92.20p 93.40p 265163
17/07/2018 92.60p 93.40p 91.60p 93.20p 189384
16/07/2018 92.80p 92.86p 91.40p 92.80p 223737
13/07/2018 92.00p 92.85p 91.80p 92.60p 127777
12/07/2018 93.00p 93.14p 91.75p 93.00p 322132
11/07/2018 92.00p 93.73p 91.00p 92.00p 443341
10/07/2018 92.00p 92.50p 91.80p 92.00p 83451
09/07/2018 92.43p 92.80p 91.13p 91.60p 457133
06/07/2018 92.20p 92.37p 91.00p 91.60p 170862
05/07/2018 92.40p 92.44p 90.90p 91.70p 87009
04/07/2018 91.20p 92.60p 90.91p 92.40p 891769
03/07/2018 91.60p 92.50p 90.80p 91.20p 299874
02/07/2018 90.80p 92.60p 90.80p 92.00p 201258
29/06/2018 91.80p 92.34p 89.00p 89.00p 264745
28/06/2018 91.80p 92.20p 91.00p 91.40p 242936
27/06/2018 92.60p 94.00p 91.80p 94.00p 317369
26/06/2018 91.00p 92.36p 91.00p 91.60p 219915
25/06/2018 92.00p 93.60p 91.91p 92.00p 367571
22/06/2018 91.60p 92.52p 91.11p 92.00p 1510326
21/06/2018 91.40p 92.62p 91.16p 91.60p 245109
20/06/2018 93.80p 94.00p 91.40p 91.40p 203296
19/06/2018 91.40p 92.15p 90.86p 91.80p 565921
18/06/2018 91.40p 91.85p 91.24p 91.40p 138247
15/06/2018 91.00p 91.40p 90.80p 90.80p 219608
14/06/2018 91.80p 92.10p 90.80p 91.00p 507574
13/06/2018 91.60p 92.48p 91.00p 91.40p 431597
12/06/2018 91.60p 92.25p 91.20p 91.60p 442841
11/06/2018 91.00p 92.15p 91.00p 91.40p 361287
08/06/2018 92.00p 92.35p 91.00p 92.00p 619201
07/06/2018 91.40p 92.50p 91.40p 92.00p 383769
06/06/2018 91.40p 92.80p 91.40p 92.80p 724950
05/06/2018 91.40p 92.70p 91.40p 92.70p 174306
04/06/2018 91.60p 92.40p 91.51p 92.00p 179825
01/06/2018 92.60p 92.60p 91.40p 92.40p 125763
31/05/2018 91.20p 91.86p 91.00p 91.00p 86551
30/05/2018 92.60p 92.60p 91.00p 91.00p 253915
29/05/2018 91.00p 92.63p 91.00p 91.20p 223289
25/05/2018 91.80p 92.20p 90.80p 92.20p 788974
24/05/2018 91.00p 91.63p 90.60p 90.60p 383127
23/05/2018 91.00p 91.98p 91.00p 91.40p 186229
22/05/2018 91.20p 92.36p 91.00p 91.30p 208443
21/05/2018 91.60p 92.50p 91.20p 91.20p 251364
18/05/2018 91.60p 93.00p 91.60p 93.00p 135120
17/05/2018 92.00p 92.50p 92.00p 92.00p 296119
16/05/2018 92.40p 92.50p 91.20p 92.20p 266780
15/05/2018 92.60p 92.78p 91.90p 92.20p 149940
14/05/2018 91.80p 93.33p 91.80p 92.10p 231663
11/05/2018 92.40p 93.00p 91.40p 91.80p 378965
10/05/2018 93.20p 93.50p 91.80p 91.80p 279914
09/05/2018 92.60p 93.54p 92.27p 92.60p 163131
08/05/2018 91.80p 92.97p 91.20p 92.90p 221063
04/05/2018 91.00p 92.94p 90.97p 92.00p 417039
03/05/2018 92.00p 92.88p 91.80p 92.20p 173523
02/05/2018 92.00p 93.00p 91.80p 92.70p 363413
01/05/2018 91.60p 92.34p 91.20p 91.60p 382807
30/04/2018 91.20p 92.80p 91.20p 91.40p 356576
27/04/2018 92.80p 93.50p 91.20p 91.20p 554714
26/04/2018 93.00p 93.80p 93.00p 93.80p 157984
25/04/2018 94.60p 95.22p 93.00p 93.00p 424838
24/04/2018 95.40p 95.40p 94.70p 95.10p 466179
23/04/2018 95.40p 95.83p 95.07p 95.40p 424186
20/04/2018 94.20p 95.40p 94.00p 94.80p 319735
19/04/2018 95.20p 95.63p 94.90p 95.00p 471849
18/04/2018 95.40p 95.40p 95.00p 95.40p 257789
17/04/2018 95.00p 95.91p 94.20p 95.00p 379225
16/04/2018 94.60p 95.00p 94.21p 95.00p 494489
13/04/2018 94.80p 95.00p 94.40p 94.60p 683319
12/04/2018 94.40p 94.60p 93.58p 94.10p 312027
11/04/2018 93.00p 94.60p 92.96p 94.40p 666375
10/04/2018 90.00p 93.40p 90.00p 93.10p 1531842
09/04/2018 89.40p 90.20p 88.40p 90.20p 679246
06/04/2018 89.00p 89.40p 88.20p 89.40p 467850
05/04/2018 88.00p 89.38p 88.00p 88.20p 597388
04/04/2018 89.00p 90.00p 88.00p 88.60p 397782
03/04/2018 90.00p 91.00p 88.60p 89.00p 1564294
29/03/2018 88.60p 89.43p 88.00p 88.80p 718015
28/03/2018 89.80p 90.25p 88.90p 89.20p 213712
27/03/2018 91.20p 91.20p 90.00p 90.00p 634721
26/03/2018 90.00p 90.80p 89.23p 90.00p 471170
23/03/2018 86.40p 90.00p 85.00p 90.00p 880482
22/03/2018 86.20p 86.28p 85.00p 85.00p 311482
21/03/2018 84.80p 86.71p 84.68p 85.00p 3637969
20/03/2018 83.00p 85.10p 82.20p 84.80p 4704084
19/03/2018 82.00p 82.80p 81.00p 82.80p 488831
16/03/2018 84.00p 84.00p 81.00p 81.20p 4616896
15/03/2018 83.00p 83.00p 81.00p 83.00p 546201
14/03/2018 84.40p 84.69p 82.36p 82.40p 619557
13/03/2018 85.00p 85.12p 84.01p 84.20p 388579
12/03/2018 85.20p 85.30p 85.00p 85.30p 251595
09/03/2018 86.00p 86.00p 85.20p 85.60p 483739
08/03/2018 85.80p 85.95p 85.20p 85.60p 318182
07/03/2018 85.80p 86.10p 85.31p 85.90p 358963

*Close Price adjusted for both dividends and splits