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
23/05/2017 109.00p 109.63p 108.25p 109.25p 141587
22/05/2017 108.25p 109.39p 108.20p 109.25p 234603
19/05/2017 109.00p 109.75p 107.69p 109.00p 465858
18/05/2017 108.50p 108.75p 107.85p 108.25p 193851
17/05/2017 108.00p 108.48p 107.50p 108.00p 263367
16/05/2017 107.25p 108.77p 106.88p 107.75p 435775
15/05/2017 107.00p 107.50p 106.50p 107.25p 726007
12/05/2017 106.50p 106.80p 106.26p 106.50p 227443
11/05/2017 106.50p 107.21p 106.25p 106.50p 287455
10/05/2017 106.25p 107.00p 106.00p 106.50p 248774
09/05/2017 106.00p 106.75p 105.33p 106.00p 450195
08/05/2017 105.00p 106.75p 104.50p 105.25p 170994
05/05/2017 105.00p 105.75p 104.00p 105.00p 279308
04/05/2017 104.25p 105.25p 103.89p 105.00p 458974
03/05/2017 105.00p 105.00p 103.36p 103.75p 373812
02/05/2017 105.00p 105.00p 103.00p 104.00p 517907
28/04/2017 105.00p 105.61p 103.21p 103.25p 487294
27/04/2017 105.75p 106.50p 105.00p 105.00p 543833
26/04/2017 107.25p 107.75p 105.69p 105.75p 312865
25/04/2017 108.00p 108.00p 106.00p 106.00p 166220
24/04/2017 106.50p 107.70p 106.00p 106.25p 600116
21/04/2017 108.00p 109.86p 106.00p 106.50p 804880
20/04/2017 109.00p 109.75p 107.25p 108.12p 357230
19/04/2017 114.75p 115.24p 109.00p 110.00p 859213
18/04/2017 114.50p 115.31p 114.50p 115.00p 217328
13/04/2017 115.50p 115.50p 114.37p 114.75p 217692
12/04/2017 113.00p 115.31p 112.10p 114.00p 235939
11/04/2017 111.00p 113.00p 111.00p 112.50p 264509
10/04/2017 111.58p 112.13p 111.00p 111.63p 211634
07/04/2017 111.00p 112.00p 110.50p 111.00p 202710
06/04/2017 111.00p 111.73p 111.00p 111.00p 369640
05/04/2017 112.00p 112.75p 111.50p 111.50p 123922
04/04/2017 112.25p 112.85p 112.00p 112.00p 328005
03/04/2017 112.50p 113.25p 112.00p 112.50p 254662
31/03/2017 113.75p 114.60p 112.00p 114.00p 306004
30/03/2017 114.75p 115.29p 113.00p 113.00p 412192
29/03/2017 115.00p 115.50p 114.00p 115.00p 345991
28/03/2017 114.75p 115.63p 114.00p 114.00p 232717
27/03/2017 114.25p 116.00p 114.00p 114.87p 170122
24/03/2017 114.50p 115.53p 114.00p 115.25p 111360
23/03/2017 115.50p 116.66p 114.00p 114.25p 337013
22/03/2017 115.25p 116.64p 114.75p 115.00p 179500
21/03/2017 116.25p 117.00p 115.00p 116.00p 189221
20/03/2017 116.00p 117.07p 115.77p 116.75p 254205
17/03/2017 115.50p 117.50p 115.50p 116.00p 191954
16/03/2017 117.50p 118.00p 115.63p 116.75p 220796
15/03/2017 116.00p 117.97p 116.00p 116.25p 233385
14/03/2017 115.00p 118.00p 115.00p 117.00p 593810
13/03/2017 115.00p 116.00p 113.00p 115.50p 147332
10/03/2017 112.50p 115.00p 112.50p 113.87p 157495
09/03/2017 114.00p 114.70p 113.00p 114.13p 187500
08/03/2017 113.75p 114.73p 113.14p 113.75p 190694
07/03/2017 114.50p 114.65p 112.50p 112.50p 122609
06/03/2017 114.50p 114.66p 113.25p 114.50p 176835
03/03/2017 114.50p 114.50p 112.86p 114.50p 831770
02/03/2017 112.25p 114.58p 112.25p 113.13p 179746
01/03/2017 112.50p 114.00p 112.50p 114.00p 168441
28/02/2017 113.50p 114.73p 112.00p 112.00p 110582
27/02/2017 113.37p 114.50p 113.37p 113.87p 47571
24/02/2017 114.24p 114.50p 113.22p 113.87p 112662
23/02/2017 114.25p 114.25p 112.75p 113.50p 93673
22/02/2017 114.50p 114.50p 113.22p 114.50p 71018
21/02/2017 114.00p 114.00p 112.00p 113.00p 229116
20/02/2017 113.25p 113.48p 112.54p 113.25p 112113
17/02/2017 114.00p 114.00p 113.37p 113.37p 64305
16/02/2017 112.00p 113.75p 112.00p 113.75p 54366
15/02/2017 113.00p 113.35p 112.50p 113.00p 120756
14/02/2017 113.00p 113.46p 112.63p 112.63p 88073
13/02/2017 113.00p 113.39p 112.75p 113.00p 283712
10/02/2017 113.00p 113.43p 112.75p 113.00p 208640
09/02/2017 113.00p 113.44p 112.50p 113.00p 169913
08/02/2017 113.00p 113.43p 112.00p 112.75p 335614
07/02/2017 112.50p 113.45p 112.50p 113.00p 90593
06/02/2017 112.50p 113.50p 112.50p 113.13p 80917
03/02/2017 113.00p 113.00p 112.50p 112.75p 74080
02/02/2017 113.00p 113.46p 112.42p 113.00p 75850
01/02/2017 113.00p 113.62p 113.00p 113.50p 40084
31/01/2017 113.00p 113.62p 112.85p 113.50p 41525
30/01/2017 112.50p 113.70p 112.50p 113.50p 423974
27/01/2017 113.50p 113.67p 113.00p 113.13p 92030
26/01/2017 113.00p 113.50p 112.25p 113.50p 178872
25/01/2017 113.50p 113.75p 113.14p 113.50p 193286
24/01/2017 113.00p 113.25p 112.50p 112.50p 223894
23/01/2017 112.00p 113.60p 112.00p 112.75p 132566
20/01/2017 112.50p 113.67p 112.50p 112.50p 43987
19/01/2017 113.25p 113.75p 112.00p 112.87p 569487
18/01/2017 113.00p 113.25p 112.50p 112.50p 674475
17/01/2017 113.25p 113.25p 112.70p 113.00p 107521
16/01/2017 113.20p 113.20p 112.00p 112.75p 100644
13/01/2017 113.50p 113.85p 112.50p 113.00p 262714
12/01/2017 113.50p 113.90p 112.75p 113.00p 178171
11/01/2017 113.75p 113.75p 112.70p 113.75p 106674
10/01/2017 113.75p 115.40p 112.75p 113.37p 133479
09/01/2017 115.00p 115.07p 114.00p 115.00p 98930
06/01/2017 114.50p 115.00p 114.00p 115.00p 311745
05/01/2017 114.00p 115.30p 114.00p 114.00p 587367
04/01/2017 114.50p 116.26p 114.25p 115.50p 891774
03/01/2017 115.00p 116.04p 114.25p 115.13p 142386
30/12/2016 115.00p 115.00p 113.60p 114.75p 30524
29/12/2016 113.00p 114.78p 113.00p 113.00p 20312
28/12/2016 115.00p 115.00p 113.00p 113.00p 82319
23/12/2016 113.25p 114.94p 113.25p 114.50p 59934
22/12/2016 113.75p 115.23p 113.48p 113.75p 57180
21/12/2016 114.50p 114.75p 113.00p 114.00p 209656
20/12/2016 113.50p 115.00p 113.36p 115.00p 198098
19/12/2016 113.50p 114.50p 111.75p 113.75p 250207
16/12/2016 113.00p 114.50p 111.25p 114.50p 125732
15/12/2016 111.00p 113.00p 111.00p 111.00p 621634
14/12/2016 110.50p 112.96p 110.50p 111.00p 251456
13/12/2016 112.25p 112.49p 110.95p 112.00p 122429
12/12/2016 112.50p 112.50p 111.14p 111.25p 182667
09/12/2016 110.50p 112.50p 110.50p 112.50p 43782
08/12/2016 111.00p 112.13p 110.53p 111.00p 93276
07/12/2016 109.25p 113.00p 108.50p 113.00p 242580
06/12/2016 108.50p 111.00p 108.50p 110.00p 112530
05/12/2016 111.50p 111.50p 108.50p 110.50p 113381
02/12/2016 111.50p 111.50p 109.16p 111.00p 151187
01/12/2016 110.50p 111.58p 110.25p 111.50p 85263
30/11/2016 111.00p 111.80p 110.87p 111.00p 61145
29/11/2016 111.00p 111.83p 110.75p 111.00p 125947
28/11/2016 111.00p 111.81p 110.50p 110.50p 156102
25/11/2016 109.25p 110.50p 108.00p 109.00p 157688
24/11/2016 109.00p 109.50p 107.50p 107.50p 107504
23/11/2016 109.50p 109.52p 108.25p 108.25p 103233
22/11/2016 108.50p 109.00p 106.00p 109.00p 196059
21/11/2016 108.00p 108.50p 106.00p 106.50p 216884
18/11/2016 106.25p 108.25p 106.25p 107.00p 45512
17/11/2016 106.00p 108.25p 106.00p 107.00p 105157
16/11/2016 107.00p 109.06p 106.00p 106.25p 610346
15/11/2016 107.50p 110.00p 107.00p 107.00p 416496
14/11/2016 110.00p 110.00p 107.50p 107.50p 650900
11/11/2016 107.75p 108.50p 107.75p 108.00p 115581
10/11/2016 107.75p 109.00p 107.75p 107.75p 114886
09/11/2016 107.50p 109.00p 107.48p 107.75p 246356
08/11/2016 108.75p 109.50p 108.50p 108.50p 92317
07/11/2016 109.00p 109.90p 108.75p 108.75p 155890
04/11/2016 109.00p 110.00p 109.00p 109.00p 149343
03/11/2016 110.00p 110.60p 109.00p 109.00p 215909
02/11/2016 110.00p 111.31p 110.00p 110.50p 70001
01/11/2016 110.25p 111.50p 110.25p 110.50p 616481
31/10/2016 111.75p 111.86p 111.25p 111.25p 614007
28/10/2016 111.75p 112.25p 111.00p 111.00p 443600
27/10/2016 113.25p 113.25p 111.00p 111.75p 143706
26/10/2016 113.25p 113.25p 111.57p 113.00p 507713
25/10/2016 113.25p 113.25p 111.44p 113.00p 82193
24/10/2016 111.75p 113.25p 111.75p 113.25p 41068
21/10/2016 111.75p 112.43p 111.50p 111.50p 52158
20/10/2016 113.25p 113.50p 112.00p 112.00p 120561
19/10/2016 112.00p 113.24p 112.00p 112.00p 161581
18/10/2016 111.50p 113.49p 111.50p 111.50p 30452
17/10/2016 112.50p 114.00p 112.50p 112.75p 78963
14/10/2016 113.50p 113.75p 111.50p 113.75p 96318
13/10/2016 112.00p 114.15p 111.98p 112.00p 133170
12/10/2016 111.50p 114.00p 111.50p 111.50p 155862
11/10/2016 112.75p 113.95p 111.96p 112.75p 79793
10/10/2016 111.00p 114.00p 111.00p 113.00p 124160
07/10/2016 112.00p 114.00p 111.25p 111.25p 119905
06/10/2016 111.75p 113.37p 111.50p 111.75p 151622
05/10/2016 112.50p 114.25p 112.50p 112.50p 118344
04/10/2016 114.00p 114.50p 110.50p 110.50p 191329
03/10/2016 114.75p 115.50p 112.63p 114.50p 142662
30/09/2016 112.50p 114.25p 112.00p 112.25p 77137
29/09/2016 112.50p 114.16p 112.50p 113.63p 44836
28/09/2016 114.50p 114.50p 112.50p 113.75p 69316
27/09/2016 113.00p 114.50p 113.00p 114.50p 118961
26/09/2016 112.75p 113.50p 112.50p 112.75p 104477
23/09/2016 113.25p 113.87p 112.75p 113.87p 43652
22/09/2016 114.00p 114.50p 112.50p 114.25p 76818
21/09/2016 113.75p 113.75p 113.00p 113.00p 47335
20/09/2016 113.75p 113.75p 113.00p 113.00p 849273
19/09/2016 115.00p 115.00p 113.00p 114.25p 57614
16/09/2016 116.50p 116.50p 113.00p 113.00p 56742
15/09/2016 113.50p 114.75p 113.50p 114.75p 39340
14/09/2016 114.50p 116.25p 113.50p 113.50p 42405
13/09/2016 114.50p 115.50p 114.25p 114.25p 151442
12/09/2016 114.50p 115.50p 114.50p 114.50p 159662
09/09/2016 113.75p 115.41p 113.50p 113.50p 70021
08/09/2016 114.00p 115.50p 114.00p 114.00p 62155
07/09/2016 113.25p 115.97p 113.25p 113.50p 109117
06/09/2016 116.00p 116.00p 114.00p 114.25p 114541
05/09/2016 113.25p 115.97p 113.25p 113.25p 88454
02/09/2016 114.25p 116.25p 113.00p 113.00p 206025
01/09/2016 115.25p 116.00p 113.90p 115.13p 107986
31/08/2016 115.75p 116.00p 113.25p 114.50p 79580
30/08/2016 114.00p 115.35p 113.25p 114.37p 97959
26/08/2016 113.50p 115.06p 113.27p 113.50p 48107
25/08/2016 114.75p 114.75p 112.50p 112.50p 20760
24/08/2016 112.50p 114.68p 112.50p 113.00p 47492
23/08/2016 114.00p 114.50p 113.21p 113.25p 68026
22/08/2016 112.75p 114.25p 112.75p 112.75p 59956
19/08/2016 114.25p 114.50p 113.13p 113.13p 375393
18/08/2016 113.75p 113.75p 111.94p 112.63p 158334
17/08/2016 112.50p 113.97p 112.00p 112.00p 75233
16/08/2016 112.33p 113.73p 112.11p 113.13p 58534
15/08/2016 113.00p 114.10p 111.74p 113.25p 74456
12/08/2016 111.00p 112.76p 110.86p 111.00p 57219
11/08/2016 112.00p 113.00p 111.00p 111.00p 194642
10/08/2016 111.50p 112.00p 108.75p 111.50p 57522
09/08/2016 110.00p 111.25p 109.35p 110.00p 45356
08/08/2016 111.50p 111.50p 109.48p 111.00p 64838

*Close Price adjusted for both dividends and splits