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
21/10/2015 106.50p 107.43p 106.50p 106.50p 16985
20/10/2015 106.50p 106.95p 106.50p 106.50p 2433
19/10/2015 108.00p 108.00p 106.74p 107.50p 19686
16/10/2015 108.00p 108.00p 106.62p 107.25p 44887
15/10/2015 108.00p 108.00p 106.95p 108.00p 22689
14/10/2015 108.00p 108.00p 106.50p 107.50p 43918
13/10/2015 108.00p 108.00p 106.65p 107.75p 91491
12/10/2015 108.00p 108.00p 107.10p 108.00p 52748
09/10/2015 108.00p 108.00p 107.00p 108.00p 29768
08/10/2015 107.75p 108.00p 106.75p 108.00p 243581
07/10/2015 107.75p 107.75p 106.50p 107.75p 51188
06/10/2015 107.75p 107.76p 107.30p 107.75p 25935
05/10/2015 107.50p 107.50p 106.00p 106.50p 74405
02/10/2015 107.50p 107.50p 106.69p 107.50p 50592
01/10/2015 107.75p 107.75p 106.78p 107.50p 5920
30/09/2015 106.00p 108.00p 106.00p 107.00p 4205
29/09/2015 108.00p 108.00p 106.25p 108.00p 36714
28/09/2015 108.25p 108.25p 106.00p 108.25p 6611
25/09/2015 108.25p 108.25p 106.25p 108.25p 52538
24/09/2015 108.50p 108.50p 106.00p 108.50p 9038
23/09/2015 108.00p 108.00p 106.25p 108.00p 53618
22/09/2015 107.75p 107.75p 106.00p 107.50p 87299
21/09/2015 108.00p 108.00p 106.75p 107.38p 87385
18/09/2015 108.25p 108.25p 106.18p 107.25p 100014
17/09/2015 108.50p 108.50p 107.01p 108.50p 38554
16/09/2015 108.48p 108.48p 107.30p 108.00p 56444
15/09/2015 108.08p 108.75p 107.19p 107.50p 82595
14/09/2015 108.75p 108.75p 107.38p 108.75p 61977
11/09/2015 108.00p 108.83p 107.82p 108.50p 91073
10/09/2015 107.25p 108.39p 107.25p 107.25p 51827
09/09/2015 108.00p 108.60p 107.37p 108.25p 170298
08/09/2015 109.00p 109.00p 107.57p 108.75p 85943
07/09/2015 108.50p 108.75p 107.50p 108.75p 233000
04/09/2015 108.00p 108.65p 107.50p 108.00p 113516
03/09/2015 109.00p 109.00p 107.50p 107.50p 154975
02/09/2015 109.00p 109.25p 108.50p 108.75p 159306
01/09/2015 108.00p 109.00p 107.80p 108.00p 318275
28/08/2015 107.50p 108.00p 107.01p 107.50p 242157
27/08/2015 107.88p 108.50p 107.02p 108.12p 62690
26/08/2015 107.02p 108.50p 107.02p 108.50p 51681
25/08/2015 107.13p 108.25p 107.13p 108.25p 36323
24/08/2015 107.75p 108.25p 106.50p 108.25p 106137
21/08/2015 108.90p 109.63p 108.00p 108.75p 60001
20/08/2015 108.50p 109.00p 108.02p 109.00p 62134
19/08/2015 109.75p 109.75p 108.17p 108.75p 34721
18/08/2015 109.16p 109.25p 108.99p 109.25p 24475
17/08/2015 109.25p 109.25p 108.50p 109.25p 23158
14/08/2015 109.00p 109.58p 108.50p 108.50p 85830
13/08/2015 108.75p 109.75p 108.00p 108.75p 75209
12/08/2015 109.28p 109.28p 108.02p 108.88p 41615
11/08/2015 109.24p 109.25p 108.70p 109.00p 22880
10/08/2015 109.00p 109.25p 108.51p 109.25p 122114
07/08/2015 109.25p 109.25p 108.50p 108.88p 30534
06/08/2015 107.50p 109.50p 107.50p 109.00p 29241
05/08/2015 108.50p 108.50p 108.25p 108.50p 30874
04/08/2015 108.25p 108.25p 107.61p 108.25p 61025
03/08/2015 107.00p 108.25p 107.00p 108.25p 79561
31/07/2015 107.89p 107.89p 107.25p 107.50p 40040
30/07/2015 107.50p 108.00p 107.00p 107.62p 90947
29/07/2015 108.30p 108.30p 107.40p 107.75p 29935
28/07/2015 108.00p 108.30p 107.40p 107.75p 89085
27/07/2015 108.12p 108.33p 107.38p 107.75p 65739
24/07/2015 107.02p 108.50p 107.02p 107.75p 100594
23/07/2015 108.50p 108.50p 107.00p 108.50p 60227
22/07/2015 108.25p 108.50p 107.25p 108.50p 62567
21/07/2015 108.50p 108.50p 107.24p 107.75p 75108
20/07/2015 108.25p 108.25p 107.61p 107.62p 13606
17/07/2015 107.70p 107.75p 107.44p 107.75p 41580
16/07/2015 107.44p 107.62p 106.75p 107.62p 55763
15/07/2015 107.57p 107.75p 106.75p 107.50p 27099
14/07/2015 107.57p 107.75p 106.75p 107.75p 24701
13/07/2015 107.00p 107.73p 106.75p 106.75p 82670
10/07/2015 108.25p 108.25p 107.50p 108.25p 86365
09/07/2015 107.74p 107.74p 107.00p 107.50p 17651
08/07/2015 108.00p 108.00p 107.00p 107.00p 54020
07/07/2015 108.50p 108.50p 107.00p 107.00p 63600
06/07/2015 108.00p 108.12p 107.38p 107.75p 61695
03/07/2015 108.25p 108.25p 106.75p 107.50p 15909
02/07/2015 108.25p 108.25p 107.25p 107.88p 52136
01/07/2015 109.00p 109.00p 107.75p 107.75p 77021
30/06/2015 109.00p 109.00p 107.75p 107.75p 125241
29/06/2015 109.00p 109.00p 107.75p 107.75p 85830
26/06/2015 109.25p 109.25p 108.89p 109.25p 16226
25/06/2015 108.50p 109.00p 108.00p 108.00p 74071
24/06/2015 108.00p 109.00p 108.00p 109.00p 72163
23/06/2015 109.00p 109.00p 108.25p 108.25p 28058
22/06/2015 108.00p 109.00p 108.00p 108.75p 36393
19/06/2015 108.75p 108.75p 108.00p 108.00p 433659
18/06/2015 108.75p 108.75p 107.75p 107.75p 110619
17/06/2015 108.75p 108.75p 108.00p 108.75p 71403
16/06/2015 108.00p 108.75p 108.00p 108.75p 96337
15/06/2015 108.50p 108.50p 108.00p 108.50p 146264
12/06/2015 108.50p 108.58p 107.75p 108.50p 158081
11/06/2015 108.50p 108.75p 108.00p 108.25p 164161
10/06/2015 108.75p 108.84p 103.50p 107.75p 7043581
09/06/2015 108.25p 109.00p 108.00p 108.50p 119996
08/06/2015 107.50p 108.25p 106.94p 108.25p 70698
05/06/2015 106.00p 107.75p 103.75p 107.50p 705342
04/06/2015 105.50p 106.50p 104.80p 106.50p 55117
03/06/2015 105.75p 106.50p 105.71p 105.75p 57849
02/06/2015 106.00p 106.00p 105.27p 106.00p 13000
01/06/2015 106.00p 106.25p 105.03p 106.25p 39019
29/05/2015 106.00p 107.00p 105.50p 107.00p 171841
28/05/2015 106.75p 107.00p 106.00p 106.50p 53092
27/05/2015 107.00p 107.00p 106.00p 106.50p 67910
26/05/2015 106.25p 106.50p 105.75p 106.00p 78696
22/05/2015 106.00p 106.14p 105.25p 105.25p 102449
21/05/2015 107.25p 107.25p 105.94p 106.50p 79914
20/05/2015 108.00p 108.50p 108.00p 108.50p 83593
19/05/2015 108.75p 108.75p 108.00p 108.25p 72081
18/05/2015 108.25p 108.25p 108.00p 108.25p 22193
15/05/2015 108.00p 108.25p 107.75p 108.00p 12984
14/05/2015 107.75p 108.25p 107.75p 108.25p 66341
13/05/2015 108.00p 108.50p 108.00p 108.00p 57311
12/05/2015 108.45p 108.50p 108.00p 108.50p 88280
11/05/2015 108.00p 108.50p 108.00p 108.50p 90937
08/05/2015 108.50p 108.50p 107.75p 108.50p 40753
07/05/2015 107.75p 108.50p 107.75p 107.75p 148073
06/05/2015 108.50p 108.50p 107.75p 108.50p 148350
05/05/2015 108.00p 108.38p 107.75p 107.75p 63119
01/05/2015 108.00p 108.35p 107.25p 107.25p 60522
30/04/2015 108.00p 108.25p 107.50p 107.50p 294658
29/04/2015 108.00p 108.50p 108.00p 108.00p 66197
28/04/2015 108.50p 108.50p 107.75p 108.50p 107196
27/04/2015 108.50p 108.50p 107.75p 108.50p 86118
24/04/2015 108.49p 108.50p 107.85p 108.00p 89140
23/04/2015 107.99p 108.49p 107.75p 108.00p 54655
22/04/2015 107.75p 108.00p 107.41p 107.75p 145350
21/04/2015 107.30p 107.99p 107.30p 107.50p 33214
20/04/2015 107.25p 107.88p 107.25p 107.75p 69916
17/04/2015 107.75p 107.75p 107.25p 107.62p 133983
16/04/2015 107.61p 107.97p 106.88p 107.38p 42893
15/04/2015 106.50p 107.86p 106.50p 107.50p 51703
14/04/2015 108.00p 108.00p 107.00p 108.00p 106200
13/04/2015 108.00p 108.00p 107.13p 108.00p 59669
10/04/2015 108.00p 108.00p 107.17p 107.75p 95827
09/04/2015 108.00p 108.00p 106.92p 107.50p 30315
08/04/2015 107.75p 107.75p 106.75p 107.50p 48749
07/04/2015 107.75p 107.75p 106.50p 107.50p 133565
02/04/2015 107.00p 108.00p 106.75p 108.00p 87448
01/04/2015 107.75p 108.00p 106.88p 108.00p 57194
31/03/2015 106.75p 108.00p 106.75p 108.00p 72023
30/03/2015 107.75p 108.00p 106.25p 108.00p 69827
27/03/2015 107.48p 107.48p 107.12p 107.12p 40993
26/03/2015 107.00p 107.81p 106.00p 107.50p 97900
25/03/2015 107.50p 107.92p 107.29p 107.50p 69305
24/03/2015 108.00p 108.00p 107.00p 107.00p 84461
23/03/2015 107.25p 108.00p 106.75p 108.00p 75304
20/03/2015 107.25p 107.25p 106.88p 107.25p 117334
19/03/2015 107.00p 107.75p 106.75p 107.75p 138130
18/03/2015 106.25p 107.34p 106.25p 106.25p 205009
17/03/2015 106.50p 107.50p 106.18p 107.12p 142603
16/03/2015 106.00p 107.50p 106.00p 106.00p 75293
13/03/2015 105.25p 106.50p 105.25p 105.50p 115813
12/03/2015 105.00p 106.25p 105.00p 105.50p 68494
11/03/2015 105.50p 106.01p 105.24p 105.25p 67920
10/03/2015 104.75p 106.01p 104.75p 104.75p 77058
09/03/2015 106.50p 106.50p 104.75p 104.75p 80140
06/03/2015 105.00p 106.25p 105.00p 105.00p 52759
05/03/2015 105.25p 105.61p 105.00p 105.00p 38463
04/03/2015 106.00p 106.29p 105.50p 105.75p 185659
03/03/2015 107.50p 107.50p 106.00p 106.00p 68261
02/03/2015 107.50p 107.50p 106.25p 106.25p 54712
27/02/2015 107.75p 107.75p 106.00p 106.75p 19592
26/02/2015 107.75p 107.75p 106.50p 107.00p 47125
25/02/2015 107.50p 107.50p 106.89p 107.00p 24328
24/02/2015 107.00p 107.05p 107.00p 107.00p 33575
23/02/2015 107.50p 107.50p 106.69p 107.00p 33537
20/02/2015 107.25p 107.25p 106.25p 107.25p 13317
19/02/2015 107.75p 107.75p 106.69p 107.25p 47327
18/02/2015 107.25p 107.25p 106.75p 107.00p 34821
17/02/2015 107.25p 107.25p 106.75p 107.25p 24553
16/02/2015 107.75p 107.75p 106.75p 107.25p 86386
13/02/2015 107.75p 107.75p 106.83p 107.00p 85473
12/02/2015 108.00p 108.00p 106.80p 107.25p 58202
11/02/2015 108.00p 108.00p 106.50p 107.00p 113707
10/02/2015 106.50p 107.50p 106.44p 107.50p 57477
09/02/2015 106.50p 106.50p 105.59p 106.50p 112011
06/02/2015 106.50p 106.50p 105.25p 106.00p 79211
05/02/2015 105.25p 106.50p 104.50p 106.50p 124089
04/02/2015 106.47p 106.75p 105.75p 106.75p 13955
03/02/2015 105.75p 106.68p 105.75p 105.75p 45441
02/02/2015 106.50p 106.68p 106.00p 106.00p 55332
30/01/2015 105.75p 106.91p 105.50p 105.50p 38869
29/01/2015 106.75p 106.75p 106.00p 106.00p 32581
28/01/2015 105.75p 106.47p 105.50p 106.25p 59451
27/01/2015 105.50p 106.00p 105.50p 105.50p 44871
26/01/2015 105.36p 106.50p 105.36p 106.12p 72831
23/01/2015 106.50p 106.50p 105.48p 106.50p 46960
22/01/2015 105.65p 106.25p 105.49p 106.12p 51414
21/01/2015 105.75p 106.25p 105.50p 106.25p 35036
20/01/2015 106.50p 106.50p 105.58p 106.50p 56857
19/01/2015 105.25p 105.76p 105.25p 105.25p 33413
16/01/2015 105.50p 105.93p 105.25p 105.25p 9224
15/01/2015 105.50p 105.99p 105.50p 105.50p 42181
14/01/2015 106.00p 106.38p 105.56p 106.38p 102813
13/01/2015 105.50p 106.00p 105.50p 105.50p 23265
12/01/2015 105.75p 106.38p 105.75p 106.25p 40923
09/01/2015 106.26p 106.38p 105.75p 106.38p 37998
08/01/2015 106.26p 106.38p 105.76p 106.38p 18219

*Close Price adjusted for both dividends and splits