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
06/03/2018 88.00p 88.00p 86.00p 88.00p 23903
05/03/2018 86.00p 89.00p 86.00p 86.00p 57400
02/03/2018 93.00p 93.00p 87.00p 87.20p 45717
01/03/2018 87.00p 89.40p 87.00p 89.40p 30523
28/02/2018 88.00p 88.90p 87.00p 88.00p 27745
27/02/2018 87.60p 90.00p 87.00p 90.00p 592419
26/02/2018 88.00p 90.00p 88.00p 90.00p 43645
23/02/2018 88.00p 92.00p 88.00p 89.00p 15943
22/02/2018 89.00p 92.20p 88.00p 90.50p 40294
21/02/2018 89.00p 93.20p 89.00p 91.10p 64856
20/02/2018 90.80p 92.40p 89.00p 89.90p 17983
19/02/2018 88.00p 90.80p 88.00p 90.80p 47672
16/02/2018 93.40p 93.40p 89.00p 92.00p 145310
15/02/2018 89.64p 90.90p 89.00p 90.90p 23347
14/02/2018 91.80p 91.80p 89.45p 90.70p 31390
13/02/2018 89.44p 92.24p 89.44p 90.70p 15456
12/02/2018 89.20p 92.00p 89.20p 90.50p 11450
09/02/2018 90.00p 93.20p 89.21p 90.90p 90389
08/02/2018 89.20p 92.59p 89.20p 91.60p 40717
07/02/2018 92.60p 92.80p 89.20p 92.80p 54537
06/02/2018 93.20p 93.40p 90.00p 90.00p 129822
05/02/2018 92.00p 92.00p 89.00p 91.50p 42560
02/02/2018 91.00p 93.00p 89.50p 90.40p 116214
01/02/2018 88.82p 93.00p 88.82p 90.60p 13570
31/01/2018 93.00p 93.00p 88.50p 92.00p 44940
30/01/2018 88.00p 92.55p 88.00p 88.00p 8171
29/01/2018 90.40p 90.70p 88.71p 90.70p 57514
26/01/2018 90.00p 93.00p 89.00p 91.60p 435806
25/01/2018 90.37p 92.52p 90.00p 91.60p 63809
24/01/2018 91.40p 94.34p 90.60p 91.60p 28109
23/01/2018 90.00p 95.05p 90.00p 92.90p 61367
22/01/2018 91.19p 92.00p 91.13p 92.00p 14000
19/01/2018 90.00p 92.50p 90.00p 92.50p 178250
18/01/2018 90.00p 91.60p 90.00p 90.00p 511326
17/01/2018 90.50p 93.00p 90.50p 92.00p 9959
16/01/2018 89.50p 91.50p 89.50p 91.50p 9769
15/01/2018 89.94p 91.40p 89.94p 91.40p 5812
12/01/2018 91.00p 91.00p 89.72p 91.00p 324228
11/01/2018 90.88p 92.79p 90.76p 92.50p 13890
10/01/2018 94.00p 94.00p 90.50p 94.00p 14378
09/01/2018 90.36p 94.00p 90.36p 92.40p 13312
08/01/2018 90.15p 93.50p 90.15p 92.80p 33256
05/01/2018 94.00p 94.00p 89.87p 91.60p 39242
04/01/2018 95.00p 95.00p 89.79p 90.00p 43316
03/01/2018 91.00p 94.80p 89.36p 91.90p 54148
02/01/2018 89.00p 92.91p 89.00p 92.20p 68329
29/12/2017 93.50p 93.50p 89.71p 93.50p 2164
28/12/2017 94.50p 94.50p 94.00p 94.50p 1136
27/12/2017 89.75p 94.25p 89.75p 92.00p 14615
22/12/2017 94.25p 94.25p 91.87p 91.87p 42321
21/12/2017 91.32p 92.00p 90.00p 92.00p 17482
20/12/2017 94.50p 94.50p 90.04p 92.75p 26840
19/12/2017 91.00p 91.52p 91.00p 91.00p 61820
18/12/2017 91.00p 95.50p 91.00p 91.00p 9517
15/12/2017 93.25p 94.75p 91.51p 93.25p 6647
14/12/2017 90.52p 93.25p 90.52p 93.25p 11276
13/12/2017 91.00p 94.50p 89.75p 94.50p 71706
12/12/2017 91.51p 93.66p 91.50p 93.25p 33908
11/12/2017 95.50p 95.50p 91.94p 93.25p 61185
08/12/2017 95.25p 95.25p 91.91p 95.25p 16710
07/12/2017 95.50p 95.50p 95.50p 95.50p 422
06/12/2017 93.50p 94.59p 92.39p 93.75p 11403
05/12/2017 95.50p 95.50p 92.28p 93.62p 11534
04/12/2017 95.50p 95.50p 92.28p 93.75p 16195
01/12/2017 95.00p 95.00p 92.24p 95.00p 26689
30/11/2017 93.50p 95.50p 92.28p 95.50p 43505
29/11/2017 92.28p 93.75p 92.28p 93.75p 5000
28/11/2017 93.50p 95.25p 92.00p 93.62p 110077
27/11/2017 93.50p 93.50p 92.00p 93.50p 41667
24/11/2017 93.50p 94.00p 92.50p 93.75p 91622
23/11/2017 92.50p 94.00p 92.50p 94.00p 11721
22/11/2017 93.50p 93.50p 93.50p 93.50p 10760
21/11/2017 94.50p 96.00p 92.80p 93.50p 58771
20/11/2017 93.00p 94.50p 91.80p 93.00p 40925
17/11/2017 93.50p 94.00p 92.00p 93.00p 98651
16/11/2017 93.00p 93.00p 90.75p 91.00p 165935
15/11/2017 93.50p 93.50p 91.22p 92.00p 20323
14/11/2017 91.50p 92.45p 91.50p 92.00p 160007
13/11/2017 93.50p 93.50p 91.50p 92.00p 54722
10/11/2017 92.50p 93.50p 92.00p 92.00p 42855
09/11/2017 93.00p 93.50p 92.50p 92.75p 52390
08/11/2017 94.00p 94.88p 94.00p 94.50p 54038
07/11/2017 98.00p 98.00p 94.50p 94.63p 54497
06/11/2017 98.00p 98.00p 95.00p 95.00p 41149
03/11/2017 95.50p 97.50p 95.25p 96.00p 48690
02/11/2017 96.00p 97.00p 95.53p 96.00p 41504
01/11/2017 97.50p 97.50p 96.50p 96.75p 49892
31/10/2017 97.50p 98.50p 96.50p 96.50p 31432
30/10/2017 99.50p 99.50p 97.00p 97.50p 42438
27/10/2017 99.50p 99.50p 97.75p 98.50p 20625
26/10/2017 99.00p 99.50p 97.50p 98.00p 81128
25/10/2017 99.00p 99.00p 97.19p 97.50p 20210
24/10/2017 97.50p 98.44p 97.00p 97.00p 25779
23/10/2017 99.75p 99.75p 97.50p 97.50p 178373
20/10/2017 99.75p 99.75p 97.75p 97.75p 18188
19/10/2017 98.00p 98.00p 97.75p 98.00p 7061
18/10/2017 97.50p 98.62p 97.50p 98.00p 29945
17/10/2017 98.00p 100.00p 97.75p 98.00p 53841
16/10/2017 99.75p 99.75p 97.50p 99.75p 41063
13/10/2017 98.00p 98.00p 98.00p 98.00p 17009
12/10/2017 99.25p 99.25p 97.50p 97.50p 9727
11/10/2017 100.00p 100.00p 97.50p 97.50p 1646
10/10/2017 99.75p 99.75p 97.75p 97.75p 3972
09/10/2017 99.75p 99.75p 97.75p 97.75p 3621
06/10/2017 99.75p 99.75p 99.50p 99.50p 116118
05/10/2017 100.00p 100.00p 98.00p 99.50p 8914
04/10/2017 100.00p 100.00p 98.50p 99.25p 20974
03/10/2017 100.00p 100.00p 99.00p 99.25p 156894
02/10/2017 98.50p 100.50p 98.00p 100.50p 20071
29/09/2017 99.00p 100.00p 98.00p 100.00p 22658
28/09/2017 99.00p 99.00p 99.00p 99.00p 5060
27/09/2017 99.00p 99.37p 99.00p 99.37p 2453
26/09/2017 100.00p 99.50p 99.50p 99.50p 24388
25/09/2017 100.00p 101.00p 99.50p 99.50p 33444
22/09/2017 97.00p 98.75p 97.00p 98.50p 114382
21/09/2017 97.00p 97.00p 97.00p 97.00p 50001
20/09/2017 97.75p 97.75p 97.50p 97.50p 22410
19/09/2017 99.75p 99.75p 96.50p 97.00p 65965
18/09/2017 97.50p 97.50p 97.50p 97.50p 4
15/09/2017 97.50p 100.00p 97.50p 99.50p 27988
14/09/2017 97.50p 98.25p 97.00p 97.50p 11951
13/09/2017 101.00p 101.00p 98.50p 99.25p 4406
12/09/2017 102.00p 102.00p 98.50p 99.75p 4825
11/09/2017 101.50p 101.50p 98.50p 100.00p 5220
08/09/2017 101.75p 101.75p 100.13p 100.13p 2838
07/09/2017 99.25p 100.25p 99.00p 100.25p 40660
06/09/2017 99.25p 99.25p 99.00p 99.00p 0
05/09/2017 99.25p 100.00p 98.50p 99.25p 9110
04/09/2017 100.00p 100.00p 98.50p 99.25p 18894
01/09/2017 99.00p 99.50p 97.50p 99.50p 15358
31/08/2017 100.75p 100.75p 98.00p 98.00p 16601
30/08/2017 98.50p 100.75p 98.50p 100.50p 7145
29/08/2017 100.50p 100.50p 98.50p 98.50p 22497
25/08/2017 99.50p 101.50p 99.50p 99.75p 11423
24/08/2017 99.75p 100.63p 99.75p 100.63p 46401
23/08/2017 100.25p 102.00p 100.25p 101.37p 6901
22/08/2017 100.75p 101.75p 100.75p 101.75p 3840
21/08/2017 102.00p 102.00p 101.25p 101.25p 10098
18/08/2017 100.75p 101.25p 101.00p 101.25p 66397
17/08/2017 100.75p 101.00p 100.50p 101.00p 17566
16/08/2017 101.75p 102.00p 101.25p 101.63p 19119
15/08/2017 101.00p 102.00p 100.00p 101.75p 56618
14/08/2017 102.00p 102.50p 101.50p 102.00p 95502
11/08/2017 98.50p 101.75p 97.50p 101.75p 19760
10/08/2017 100.00p 100.00p 99.00p 99.00p 4533
09/08/2017 99.50p 99.50p 99.50p 99.50p 936
08/08/2017 97.50p 100.00p 97.50p 99.25p 35281
07/08/2017 100.00p 100.00p 98.00p 98.00p 5556
04/08/2017 100.00p 100.00p 97.00p 98.75p 16668
03/08/2017 97.25p 98.62p 97.25p 98.62p 150
02/08/2017 99.75p 100.00p 97.50p 100.00p 86999
01/08/2017 100.00p 100.00p 98.50p 98.50p 43935
31/07/2017 100.00p 100.00p 98.75p 98.75p 19321
28/07/2017 100.00p 100.00p 97.75p 100.00p 42784
27/07/2017 100.00p 100.25p 98.00p 100.00p 36406
26/07/2017 100.00p 100.00p 97.75p 100.00p 13854
25/07/2017 100.00p 100.50p 97.50p 97.50p 28638
24/07/2017 100.00p 100.50p 97.25p 100.50p 125933
21/07/2017 100.00p 100.00p 97.75p 98.87p 49318
20/07/2017 98.00p 98.00p 98.00p 98.00p 139
19/07/2017 98.00p 100.75p 98.00p 99.12p 12364
18/07/2017 101.00p 101.00p 97.75p 100.50p 55138
17/07/2017 98.50p 100.00p 99.50p 99.50p 31464
14/07/2017 98.50p 100.00p 95.50p 100.00p 126927
13/07/2017 99.50p 100.13p 100.00p 100.13p 16904
12/07/2017 99.50p 101.50p 99.25p 100.00p 14837
11/07/2017 101.75p 101.75p 98.50p 100.37p 43439
10/07/2017 101.25p 101.25p 98.75p 99.75p 4262
07/07/2017 101.00p 101.00p 98.50p 99.87p 17600
06/07/2017 102.50p 102.50p 99.50p 100.00p 170820
05/07/2017 99.00p 100.00p 99.00p 100.00p 7514
04/07/2017 100.00p 101.00p 96.75p 99.25p 88064
03/07/2017 101.50p 101.75p 99.50p 100.00p 8945
30/06/2017 102.00p 102.00p 99.50p 101.75p 16605
29/06/2017 103.00p 103.00p 99.50p 99.50p 70402
28/06/2017 100.00p 103.75p 99.50p 99.50p 72235
27/06/2017 101.75p 101.75p 101.50p 101.50p 25671
26/06/2017 100.25p 100.50p 100.00p 100.00p 1648
23/06/2017 100.00p 101.00p 99.50p 100.00p 13148
22/06/2017 103.00p 103.00p 102.75p 102.75p 15167
21/06/2017 100.00p 100.00p 100.00p 100.00p 1511
20/06/2017 100.00p 103.00p 100.00p 102.75p 43643
19/06/2017 101.00p 104.00p 99.50p 103.00p 72493
16/06/2017 101.50p 102.50p 98.50p 98.50p 65366
15/06/2017 102.00p 104.50p 101.50p 101.50p 74641
14/06/2017 105.00p 105.00p 102.00p 102.25p 270178
13/06/2017 105.00p 105.00p 102.75p 104.00p 144727
12/06/2017 105.50p 105.50p 102.75p 102.75p 32404
09/06/2017 102.50p 105.00p 102.50p 104.75p 19800
08/06/2017 105.00p 105.00p 102.65p 105.00p 33625
07/06/2017 104.00p 104.67p 102.75p 104.00p 22370
06/06/2017 105.00p 105.00p 102.75p 103.88p 30617
05/06/2017 104.75p 105.00p 103.00p 103.00p 56389
02/06/2017 105.00p 105.00p 103.00p 103.00p 72573
01/06/2017 102.50p 105.75p 102.50p 104.50p 38089
31/05/2017 102.50p 103.00p 102.35p 102.50p 80313
30/05/2017 105.00p 105.00p 103.00p 104.25p 17057
26/05/2017 106.00p 106.00p 102.50p 103.75p 66448
25/05/2017 102.50p 104.50p 102.50p 104.50p 48170
24/05/2017 104.50p 104.67p 102.48p 103.50p 90405

*Close Price adjusted for both dividends and splits