SQN Asset Finance Income Fund Limited 'C Shares' (SQNX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/10/2019 83.50p 85.50p 83.02p 85.50p 128644
03/10/2019 84.00p 84.92p 83.00p 83.00p 76673
02/10/2019 86.00p 86.98p 84.50p 85.50p 246304
01/10/2019 87.00p 87.23p 86.50p 86.75p 31914
30/09/2019 87.50p 87.50p 86.00p 87.00p 33025
27/09/2019 87.00p 87.00p 86.20p 87.00p 18587
26/09/2019 87.00p 87.00p 85.50p 87.00p 57961
25/09/2019 87.50p 88.00p 85.50p 86.00p 69493
24/09/2019 88.00p 88.00p 86.40p 88.00p 41819
23/09/2019 86.05p 86.80p 86.05p 86.50p 19297
20/09/2019 87.50p 87.50p 85.50p 87.50p 53007
19/09/2019 85.80p 86.50p 85.48p 85.75p 43046
18/09/2019 87.00p 87.00p 85.00p 85.00p 20872
17/09/2019 85.50p 86.50p 84.30p 85.75p 319783
16/09/2019 85.50p 85.50p 83.92p 85.50p 219198
13/09/2019 84.00p 86.00p 83.89p 85.00p 46238
12/09/2019 85.75p 85.75p 83.75p 84.75p 54556
11/09/2019 85.37p 85.37p 84.75p 85.00p 13932
10/09/2019 85.00p 86.00p 84.17p 85.00p 343274
09/09/2019 86.00p 86.00p 84.17p 84.75p 53557
06/09/2019 85.00p 86.00p 84.78p 85.25p 149078
05/09/2019 85.00p 85.08p 84.51p 85.00p 38233
04/09/2019 85.02p 86.30p 85.02p 85.75p 36293
03/09/2019 84.52p 85.75p 84.52p 85.75p 241734
02/09/2019 85.50p 85.50p 84.00p 85.50p 9625
30/08/2019 84.00p 85.50p 84.00p 85.50p 61272
29/08/2019 85.50p 85.50p 84.03p 85.25p 34046
28/08/2019 84.50p 85.75p 84.50p 85.75p 50863
27/08/2019 85.11p 85.50p 84.51p 85.50p 44772
23/08/2019 85.00p 85.61p 84.00p 85.25p 70898
22/08/2019 85.92p 85.92p 85.01p 85.50p 176196
21/08/2019 86.00p 86.00p 85.50p 86.00p 65619
20/08/2019 85.50p 86.00p 85.50p 86.00p 40869
19/08/2019 87.50p 87.50p 85.50p 86.50p 93788
16/08/2019 86.50p 86.50p 85.50p 85.50p 45175
15/08/2019 86.00p 86.25p 85.50p 86.25p 54272
14/08/2019 86.50p 87.25p 86.50p 87.25p 43170
13/08/2019 86.50p 87.50p 86.50p 87.50p 35311
12/08/2019 87.00p 88.50p 87.00p 88.50p 36936
09/08/2019 88.50p 88.50p 87.02p 87.75p 533
08/08/2019 89.00p 89.00p 87.88p 88.50p 53870
07/08/2019 89.50p 89.50p 87.00p 89.00p 56300
06/08/2019 88.00p 89.50p 87.50p 89.50p 62762
05/08/2019 88.50p 90.50p 88.50p 90.50p 22299
02/08/2019 89.00p 90.00p 89.50p 89.50p 80738
01/08/2019 89.00p 90.00p 88.50p 90.00p 29078
31/07/2019 90.22p 90.25p 89.93p 90.25p 44274
30/07/2019 89.50p 91.50p 89.20p 90.00p 101136
29/07/2019 89.50p 90.50p 89.50p 90.50p 43404
26/07/2019 89.50p 90.75p 89.00p 90.75p 81195
25/07/2019 90.29p 91.50p 90.29p 90.75p 23387
24/07/2019 90.00p 90.75p 89.50p 90.75p 83634
23/07/2019 91.50p 91.50p 90.25p 91.25p 53327
22/07/2019 91.00p 91.40p 89.65p 90.50p 33844
19/07/2019 90.40p 90.40p 90.25p 90.25p 21890
18/07/2019 91.00p 91.00p 89.50p 90.25p 19081
17/07/2019 90.50p 90.50p 89.50p 90.25p 4568
16/07/2019 89.50p 91.00p 89.00p 89.00p 140048
15/07/2019 89.50p 89.50p 88.08p 88.50p 246951
12/07/2019 88.99p 88.99p 88.08p 88.75p 191717
11/07/2019 87.50p 88.25p 87.50p 88.25p 35350
10/07/2019 89.50p 89.50p 88.00p 89.00p 88640
09/07/2019 89.00p 89.00p 87.50p 88.25p 802532
08/07/2019 88.00p 88.83p 87.12p 88.00p 205938
05/07/2019 89.00p 89.00p 87.08p 88.25p 151025
04/07/2019 88.13p 89.50p 88.10p 88.50p 73405
03/07/2019 89.00p 90.00p 88.58p 89.00p 103996
02/07/2019 91.00p 91.50p 88.63p 91.50p 74185
01/07/2019 89.13p 90.10p 88.60p 90.00p 339980
28/06/2019 91.00p 91.00p 88.50p 91.00p 46065
27/06/2019 90.00p 90.00p 88.00p 89.00p 324583
26/06/2019 86.00p 90.50p 86.00p 90.00p 325974
25/06/2019 90.00p 90.00p 86.00p 90.00p 39852
24/06/2019 86.00p 89.00p 86.00p 89.00p 15967
21/06/2019 87.50p 89.35p 86.38p 87.50p 102488
20/06/2019 88.50p 88.50p 87.50p 87.50p 47047
19/06/2019 89.00p 89.00p 87.00p 88.00p 75241
18/06/2019 88.50p 88.95p 87.55p 88.50p 77194
17/06/2019 88.00p 89.85p 87.00p 87.00p 698485
14/06/2019 88.50p 89.50p 88.10p 88.50p 90999
13/06/2019 90.00p 90.00p 88.00p 88.00p 80204
12/06/2019 89.00p 89.66p 88.50p 89.50p 44628
11/06/2019 89.50p 89.75p 89.00p 89.00p 41033
10/06/2019 91.24p 91.25p 91.24p 91.25p 3000
07/06/2019 90.00p 91.60p 89.00p 89.00p 40429
06/06/2019 90.00p 90.50p 89.82p 90.50p 24757
05/06/2019 90.50p 91.98p 90.00p 90.50p 31546
04/06/2019 91.00p 91.00p 90.50p 90.50p 41217
03/06/2019 91.50p 92.98p 91.00p 91.00p 109278
31/05/2019 92.00p 92.00p 91.00p 91.00p 3794
30/05/2019 92.00p 92.98p 91.60p 92.50p 31259
29/05/2019 92.00p 93.50p 91.50p 91.50p 32344
28/05/2019 91.50p 92.20p 91.00p 91.00p 49627
24/05/2019 91.02p 92.20p 91.00p 92.00p 193570
23/05/2019 91.50p 92.00p 91.10p 92.00p 965197
22/05/2019 92.00p 92.25p 91.50p 92.25p 186099
21/05/2019 91.93p 93.52p 91.93p 92.75p 281029
20/05/2019 92.00p 93.00p 91.81p 92.50p 118436
17/05/2019 92.00p 93.46p 91.60p 93.00p 78944
16/05/2019 93.50p 93.50p 92.49p 92.50p 56755
15/05/2019 92.00p 93.98p 92.00p 93.50p 21301
14/05/2019 92.50p 94.00p 92.50p 93.00p 271049
13/05/2019 91.50p 93.60p 91.00p 93.00p 57906
10/05/2019 93.00p 93.60p 92.72p 93.00p 64789
09/05/2019 93.00p 93.50p 92.52p 92.75p 39823
08/05/2019 93.00p 93.00p 92.12p 93.00p 21157
07/05/2019 94.50p 94.50p 91.50p 93.25p 56551
03/05/2019 94.00p 94.00p 91.90p 92.75p 2075042
02/05/2019 93.50p 94.00p 92.75p 92.75p 183758
01/05/2019 92.50p 93.25p 92.50p 93.25p 34194
30/04/2019 93.50p 93.50p 92.50p 93.50p 29449
29/04/2019 93.50p 93.50p 92.50p 93.50p 9198
26/04/2019 93.50p 93.50p 92.00p 93.50p 554920
25/04/2019 92.00p 94.00p 91.00p 94.00p 767885
24/04/2019 92.00p 93.09p 90.89p 92.00p 45257
23/04/2019 92.98p 92.98p 90.78p 92.50p 1938199
18/04/2019 91.50p 92.50p 90.28p 92.00p 53476
17/04/2019 91.00p 91.38p 90.50p 90.50p 89744
16/04/2019 92.00p 92.50p 91.23p 91.50p 64656
15/04/2019 94.00p 94.00p 92.38p 93.00p 35480
12/04/2019 92.50p 92.70p 91.50p 92.50p 987965
11/04/2019 92.50p 92.50p 91.50p 92.50p 55595
10/04/2019 92.03p 93.27p 91.92p 92.75p 2370749
09/04/2019 91.50p 92.57p 91.50p 91.50p 1239210
08/04/2019 92.00p 93.78p 91.50p 91.75p 71457
05/04/2019 92.50p 93.00p 91.50p 92.00p 844542
04/04/2019 94.00p 94.00p 90.75p 92.75p 45062
03/04/2019 92.00p 93.25p 91.44p 92.00p 58896
02/04/2019 92.00p 93.50p 91.42p 91.75p 66302
01/04/2019 91.47p 92.85p 91.40p 92.00p 32037
29/03/2019 91.51p 93.99p 91.50p 92.50p 23129
28/03/2019 91.51p 93.49p 91.51p 93.49p 20703
27/03/2019 92.80p 93.70p 91.31p 92.60p 34213
26/03/2019 89.27p 92.19p 89.27p 90.00p 59738
25/03/2019 89.31p 91.38p 89.29p 89.82p 19528
22/03/2019 89.31p 90.02p 89.31p 90.02p 10388
21/03/2019 89.48p 89.64p 89.48p 89.64p 13955
20/03/2019 92.99p 92.99p 89.27p 89.49p 21256
19/03/2019 90.21p 90.77p 89.70p 89.92p 22071
18/03/2019 91.52p 91.52p 90.06p 91.27p 12147
15/03/2019 92.98p 92.98p 89.50p 89.50p 11729
14/03/2019 91.96p 91.96p 89.29p 91.70p 9207
13/03/2019 88.50p 91.04p 88.50p 90.22p 41798
12/03/2019 88.49p 90.27p 88.49p 89.75p 31811
11/03/2019 89.26p 89.99p 89.10p 89.25p 24691
08/03/2019 88.51p 89.98p 88.50p 89.97p 5333
07/03/2019 92.95p 92.95p 89.00p 89.39p 147236
06/03/2019 92.25p 92.25p 91.79p 91.79p 3692
05/03/2019 93.79p 93.79p 92.00p 92.00p 82867
04/03/2019 94.00p 94.00p 92.40p 92.90p 6159
01/03/2019 93.49p 93.49p 92.77p 93.49p 365
28/02/2019 92.89p 93.73p 92.03p 93.73p 11986
27/02/2019 92.21p 93.80p 92.21p 93.80p 10113
26/02/2019 93.00p 93.76p 93.25p 93.76p 19908
25/02/2019 93.00p 93.50p 92.40p 93.25p 84686
22/02/2019 92.34p 93.59p 92.34p 93.59p 1066
21/02/2019 93.51p 94.00p 92.19p 93.54p 125339
20/02/2019 95.94p 95.94p 93.27p 93.55p 109919
19/02/2019 92.50p 94.45p 92.50p 94.45p 17419
18/02/2019 92.89p 93.99p 92.89p 93.99p 9820
15/02/2019 92.01p 93.99p 92.01p 93.34p 191150
14/02/2019 93.00p 95.44p 93.00p 93.74p 213927
13/02/2019 95.90p 95.90p 92.90p 94.00p 617134
12/02/2019 95.00p 95.00p 93.00p 95.00p 25405
11/02/2019 93.00p 94.49p 93.00p 94.49p 12132
08/02/2019 95.89p 95.90p 93.01p 95.89p 16251
07/02/2019 95.48p 95.48p 93.05p 93.92p 26217
06/02/2019 93.00p 94.93p 92.93p 93.00p 219220
05/02/2019 93.61p 93.61p 93.55p 93.55p 3312
04/02/2019 94.72p 95.70p 92.92p 94.56p 17837
01/02/2019 95.00p 95.00p 93.20p 94.59p 66330
31/01/2019 93.00p 95.00p 92.88p 95.00p 28466
30/01/2019 93.00p 93.86p 93.00p 93.50p 55069
29/01/2019 95.33p 95.33p 93.42p 94.00p 9727
28/01/2019 95.98p 95.98p 92.81p 93.40p 8968
25/01/2019 94.00p 95.50p 93.51p 93.75p 1154127
24/01/2019 95.98p 95.98p 94.15p 94.51p 190
23/01/2019 93.10p 94.96p 93.10p 94.54p 4985
22/01/2019 96.00p 96.00p 92.50p 94.60p 29053
21/01/2019 92.10p 94.99p 92.10p 94.99p 1339
18/01/2019 92.52p 95.98p 92.52p 95.38p 14542
17/01/2019 92.75p 93.87p 92.75p 93.87p 6893
16/01/2019 92.00p 95.48p 92.00p 94.00p 94963
15/01/2019 93.00p 95.00p 92.46p 93.99p 56719
14/01/2019 92.81p 92.81p 91.91p 92.11p 6500
11/01/2019 92.50p 95.08p 92.26p 93.49p 17495
10/01/2019 92.95p 95.15p 92.89p 93.01p 5977
09/01/2019 95.50p 95.50p 91.51p 95.49p 11959
08/01/2019 93.50p 94.80p 90.00p 94.78p 180925
07/01/2019 90.00p 94.58p 90.00p 93.49p 204796
04/01/2019 90.00p 92.18p 89.00p 91.50p 221919
03/01/2019 92.43p 92.43p 91.37p 91.37p 5615
02/01/2019 90.00p 90.00p 89.80p 90.00p 18972
31/12/2018 89.00p 91.02p 89.00p 91.02p 10000
28/12/2018 89.00p 89.00p 89.00p 89.00p 2496
27/12/2018 90.04p 92.99p 89.80p 91.52p 22160
24/12/2018 91.50p 91.50p 91.40p 91.40p 0
21/12/2018 91.50p 91.50p 90.00p 91.50p 46091
20/12/2018 89.00p 92.50p 88.06p 90.75p 24247
19/12/2018 92.50p 93.00p 90.03p 92.00p 10899

*Close Price adjusted for both dividends and splits