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
18/12/2018 90.01p 91.50p 90.01p 91.50p 290
17/12/2018 91.44p 92.50p 91.34p 92.50p 15978
14/12/2018 91.50p 91.50p 91.34p 91.50p 3393
13/12/2018 91.00p 92.50p 91.00p 92.50p 7191
12/12/2018 92.19p 93.47p 92.19p 93.47p 2250
11/12/2018 91.01p 94.50p 91.01p 93.00p 14974
10/12/2018 91.00p 93.01p 91.00p 93.01p 23391
07/12/2018 91.00p 93.00p 91.00p 93.00p 0
06/12/2018 91.00p 92.25p 91.00p 91.00p 100100
05/12/2018 91.01p 92.99p 91.01p 92.99p 15803
04/12/2018 92.00p 94.99p 91.13p 93.00p 133570
03/12/2018 91.41p 93.25p 91.41p 93.25p 4623
30/11/2018 91.28p 92.23p 91.25p 92.23p 10234
29/11/2018 92.12p 92.50p 91.46p 92.50p 11259
28/11/2018 92.00p 92.51p 91.50p 92.00p 57657
27/11/2018 91.46p 92.17p 91.46p 92.00p 6910
26/11/2018 91.10p 93.44p 91.01p 91.01p 60928
23/11/2018 92.00p 92.32p 91.01p 91.01p 5221
22/11/2018 91.01p 92.79p 91.01p 91.01p 5491
21/11/2018 95.96p 95.99p 92.01p 92.60p 30640
20/11/2018 93.98p 93.98p 91.75p 93.98p 1618
19/11/2018 93.00p 93.13p 91.04p 92.01p 5524
16/11/2018 92.00p 92.50p 91.00p 92.26p 43083
15/11/2018 93.01p 93.70p 93.00p 93.70p 51275
14/11/2018 93.01p 94.00p 93.00p 94.00p 52192
13/11/2018 93.01p 96.89p 93.01p 95.46p 7633
12/11/2018 94.23p 95.25p 94.23p 95.25p 6715
09/11/2018 93.01p 93.01p 93.00p 93.01p 8089
08/11/2018 93.51p 95.49p 94.74p 95.49p 0
07/11/2018 93.51p 94.74p 93.51p 94.74p 10361
06/11/2018 94.10p 95.00p 94.10p 95.00p 117613
05/11/2018 98.93p 98.93p 94.26p 96.47p 5793
02/11/2018 94.51p 96.00p 93.00p 96.00p 86840
01/11/2018 92.00p 99.49p 92.00p 94.50p 322054
31/10/2018 97.00p 97.00p 93.90p 94.97p 16465
30/10/2018 92.00p 96.98p 92.00p 96.95p 28874
29/10/2018 97.00p 97.00p 92.00p 94.49p 10170
26/10/2018 93.51p 96.00p 93.51p 93.51p 5578
25/10/2018 93.24p 95.40p 93.24p 95.40p 3401
24/10/2018 96.80p 96.80p 94.35p 94.35p 17338
23/10/2018 92.00p 96.79p 92.00p 96.79p 40443
22/10/2018 92.53p 96.01p 92.53p 94.40p 10029
19/10/2018 96.00p 96.75p 92.24p 95.14p 8867
18/10/2018 96.39p 96.39p 92.21p 94.50p 7729
17/10/2018 96.39p 96.39p 93.50p 95.01p 33970
16/10/2018 92.03p 96.75p 92.03p 96.66p 41433
15/10/2018 96.77p 96.77p 94.86p 94.86p 19580
12/10/2018 96.00p 96.00p 92.00p 95.68p 30189
11/10/2018 92.44p 96.78p 92.00p 92.00p 346
10/10/2018 92.02p 96.49p 92.02p 96.49p 32888
09/10/2018 92.01p 95.00p 92.01p 95.00p 8267
08/10/2018 93.50p 93.50p 92.04p 92.04p 14731
05/10/2018 94.00p 94.00p 92.05p 92.28p 75309
04/10/2018 94.00p 94.50p 93.06p 93.29p 638851
03/10/2018 94.50p 95.64p 94.50p 95.64p 5166
02/10/2018 96.49p 96.49p 93.95p 94.77p 1595
01/10/2018 96.59p 96.59p 93.96p 96.59p 6243
28/09/2018 95.95p 95.95p 94.01p 94.01p 2605
27/09/2018 94.00p 94.01p 92.22p 94.01p 8775
26/09/2018 94.00p 95.35p 93.57p 94.00p 22008
25/09/2018 92.30p 94.50p 92.30p 94.50p 72011
24/09/2018 91.80p 95.35p 91.80p 94.20p 5714
21/09/2018 94.25p 96.60p 91.85p 94.60p 46194
20/09/2018 95.50p 95.50p 93.03p 94.02p 2729
19/09/2018 91.81p 94.15p 91.81p 94.15p 9568
18/09/2018 94.00p 94.00p 91.70p 92.85p 5474
17/09/2018 95.99p 95.99p 92.41p 93.80p 14058
14/09/2018 91.75p 93.30p 91.75p 93.30p 4000
13/09/2018 94.60p 94.99p 92.00p 93.62p 14041
12/09/2018 92.00p 94.55p 91.25p 92.00p 42227
11/09/2018 94.00p 94.00p 91.47p 93.99p 15250
10/09/2018 91.81p 93.50p 91.81p 91.81p 8168
07/09/2018 91.00p 92.90p 91.00p 91.00p 172165
06/09/2018 90.04p 94.50p 90.03p 90.04p 15757
05/09/2018 90.03p 92.29p 90.03p 90.03p 50105
04/09/2018 90.74p 92.42p 90.74p 92.42p 6727
03/09/2018 92.29p 92.65p 90.25p 92.65p 9689
31/08/2018 90.03p 94.79p 90.03p 90.03p 10435
30/08/2018 90.30p 92.44p 90.30p 92.44p 7700
29/08/2018 92.50p 92.62p 90.49p 92.62p 7514
28/08/2018 90.03p 90.76p 90.03p 90.51p 6102
24/08/2018 91.50p 91.50p 91.20p 91.50p 210
23/08/2018 91.01p 91.20p 91.01p 91.01p 6120
22/08/2018 94.00p 94.00p 91.01p 92.90p 44746
21/08/2018 91.00p 92.00p 90.11p 92.00p 376063
20/08/2018 91.80p 91.80p 90.03p 91.80p 2559
17/08/2018 91.50p 91.50p 90.01p 90.50p 103268
16/08/2018 90.01p 90.63p 90.01p 90.01p 6034
15/08/2018 89.80p 90.85p 89.80p 90.85p 3755
14/08/2018 89.81p 89.81p 89.81p 89.81p 1
13/08/2018 90.00p 91.22p 89.85p 90.90p 24264
10/08/2018 90.00p 93.00p 89.96p 90.90p 21658
09/08/2018 90.08p 91.40p 90.08p 91.40p 1353
08/08/2018 92.70p 92.70p 91.20p 91.20p 1636
07/08/2018 92.00p 92.00p 89.87p 90.00p 65108
06/08/2018 90.06p 91.90p 90.06p 91.90p 5160
03/08/2018 94.74p 94.74p 89.96p 90.45p 19322
02/08/2018 90.00p 91.00p 89.80p 90.40p 242342
01/08/2018 90.01p 92.83p 89.80p 92.28p 99471
31/07/2018 90.99p 90.99p 90.86p 90.99p 11184
30/07/2018 90.01p 93.00p 90.00p 91.97p 123528
27/07/2018 91.01p 92.02p 90.50p 92.02p 23279
26/07/2018 90.05p 92.01p 90.05p 92.01p 9712
25/07/2018 90.94p 93.00p 90.94p 93.00p 2668
24/07/2018 93.90p 93.90p 91.93p 93.89p 4018
23/07/2018 93.99p 93.99p 89.50p 91.72p 10212
20/07/2018 90.49p 93.10p 90.49p 91.65p 4080
19/07/2018 89.00p 93.90p 89.00p 91.50p 4302
18/07/2018 91.01p 93.94p 91.01p 92.00p 9515
17/07/2018 93.99p 93.99p 90.00p 92.50p 10249
16/07/2018 90.96p 91.86p 90.96p 91.86p 3347
13/07/2018 90.12p 92.20p 90.12p 92.20p 2493
12/07/2018 89.70p 93.96p 89.70p 91.64p 85852
11/07/2018 93.95p 93.95p 90.32p 91.79p 13021
10/07/2018 93.95p 93.95p 91.15p 92.55p 2007
09/07/2018 93.49p 93.49p 89.55p 89.55p 3563
06/07/2018 93.95p 93.95p 90.00p 90.01p 27161
05/07/2018 92.07p 92.07p 91.47p 91.47p 4172
04/07/2018 93.79p 93.79p 90.92p 93.79p 22170
03/07/2018 93.79p 93.79p 90.50p 93.79p 7650
02/07/2018 93.79p 93.79p 90.94p 92.10p 1323
29/06/2018 93.79p 93.79p 92.40p 92.40p 49423
28/06/2018 91.60p 93.69p 90.93p 92.05p 882
27/06/2018 93.77p 93.77p 90.85p 93.77p 4683
26/06/2018 93.79p 93.79p 91.73p 92.50p 11778
25/06/2018 93.79p 93.79p 91.62p 92.50p 11060
22/06/2018 92.00p 93.59p 91.57p 93.49p 29809
21/06/2018 93.49p 93.49p 91.57p 92.00p 8099
20/06/2018 91.57p 92.40p 91.50p 92.40p 8427
19/06/2018 93.50p 93.50p 91.55p 93.50p 16755
18/06/2018 91.57p 92.35p 91.55p 92.35p 8591
15/06/2018 93.59p 93.59p 92.55p 93.20p 3071
14/06/2018 92.00p 92.00p 91.57p 92.00p 631
13/06/2018 92.22p 93.59p 92.00p 92.35p 25232
12/06/2018 92.56p 92.87p 91.55p 92.87p 9803
11/06/2018 92.00p 92.00p 91.25p 92.00p 14630
08/06/2018 92.00p 92.00p 91.28p 92.00p 3667
07/06/2018 91.20p 93.79p 91.20p 93.49p 12503
06/06/2018 91.21p 91.21p 91.21p 91.21p 1665
05/06/2018 91.24p 92.73p 91.24p 92.50p 14952
04/06/2018 91.20p 93.12p 91.20p 92.50p 3299
01/06/2018 91.20p 93.12p 91.00p 92.50p 872
31/05/2018 91.20p 93.15p 91.20p 92.50p 2707
30/05/2018 93.80p 93.80p 91.23p 93.80p 11181
29/05/2018 91.00p 92.10p 91.00p 92.10p 3741
25/05/2018 93.60p 93.80p 92.02p 93.80p 1602342
24/05/2018 91.40p 92.40p 91.40p 92.40p 24211
23/05/2018 92.00p 92.60p 90.00p 91.90p 163987
22/05/2018 92.00p 92.00p 90.25p 91.90p 150179
21/05/2018 92.00p 92.00p 90.20p 91.50p 166204
18/05/2018 90.20p 91.60p 90.20p 91.60p 9901
17/05/2018 90.44p 92.00p 90.44p 92.00p 4750
16/05/2018 91.80p 91.80p 90.00p 91.80p 32399
15/05/2018 93.80p 93.80p 90.00p 91.50p 84998
14/05/2018 91.00p 91.90p 91.00p 91.60p 4170
11/05/2018 92.00p 92.00p 91.20p 91.80p 90495
10/05/2018 91.20p 92.50p 91.00p 92.00p 242507
09/05/2018 91.00p 94.60p 91.00p 94.00p 20864
08/05/2018 94.00p 94.24p 91.60p 94.00p 12583
04/05/2018 91.55p 93.44p 91.49p 92.00p 20220
03/05/2018 94.80p 94.80p 91.60p 92.70p 761109
02/05/2018 91.60p 93.50p 91.33p 91.60p 67570
01/05/2018 93.40p 93.60p 91.49p 93.40p 16756
30/04/2018 91.20p 93.20p 91.20p 93.00p 44918
27/04/2018 91.40p 92.54p 91.38p 91.60p 21323
26/04/2018 91.60p 91.60p 91.00p 91.60p 35056
25/04/2018 93.00p 93.00p 91.20p 92.60p 11857
24/04/2018 93.20p 93.20p 91.25p 92.10p 56397
23/04/2018 92.40p 92.80p 91.20p 91.20p 73983
20/04/2018 90.60p 92.00p 90.60p 92.00p 9309
19/04/2018 91.40p 92.56p 91.40p 91.40p 1762
18/04/2018 91.30p 92.00p 91.30p 92.00p 74009
17/04/2018 92.80p 92.80p 91.20p 91.80p 97759
16/04/2018 91.00p 93.18p 91.00p 91.00p 40842
13/04/2018 93.00p 93.00p 90.40p 90.80p 18249
12/04/2018 91.00p 92.20p 89.35p 90.80p 60524
11/04/2018 91.20p 91.20p 89.56p 90.10p 101120
10/04/2018 89.20p 90.00p 87.60p 89.40p 141633
09/04/2018 87.24p 89.80p 87.24p 89.20p 10371
06/04/2018 87.24p 89.00p 87.24p 89.00p 17331
05/04/2018 87.00p 89.50p 87.00p 87.00p 61170
04/04/2018 89.00p 90.80p 88.00p 89.00p 105296
03/04/2018 91.00p 91.00p 89.02p 90.80p 41059
29/03/2018 88.00p 90.00p 87.00p 90.00p 197308
28/03/2018 88.00p 92.00p 88.00p 89.70p 61839
27/03/2018 91.50p 91.50p 88.40p 90.10p 25456
26/03/2018 92.80p 92.80p 89.03p 92.00p 9734
23/03/2018 86.00p 92.80p 86.00p 90.80p 64931
22/03/2018 86.00p 86.00p 82.33p 85.00p 34343
21/03/2018 83.00p 83.50p 82.00p 82.00p 75220
20/03/2018 82.80p 83.70p 81.00p 83.70p 23710
19/03/2018 81.00p 84.80p 81.00p 81.00p 798441
16/03/2018 87.80p 87.80p 81.00p 84.00p 1093546
15/03/2018 82.20p 84.08p 81.07p 81.60p 90531
14/03/2018 83.00p 85.84p 82.00p 82.00p 269769
13/03/2018 84.00p 85.00p 83.00p 84.00p 96294
12/03/2018 85.60p 89.25p 84.60p 87.20p 78705
09/03/2018 89.00p 89.00p 85.60p 85.60p 37112
08/03/2018 88.00p 88.00p 85.60p 87.00p 31371
07/03/2018 86.20p 90.50p 86.00p 86.00p 48770

*Close Price adjusted for both dividends and splits