Sequoia Economic Infrastructure Income Fund Limited (SEQI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sequoia Economic Infrastructure Income Fund Limited

Date Open High Low Close* Volume
09/02/2018 106.00p 108.00p 106.00p 107.50p 673126
08/02/2018 107.50p 108.22p 106.00p 108.00p 679139
07/02/2018 108.00p 109.41p 106.50p 108.00p 1672849
06/02/2018 108.00p 108.81p 106.00p 106.50p 908615
05/02/2018 109.50p 110.10p 108.00p 108.00p 500843
02/02/2018 109.00p 110.50p 108.00p 108.50p 1698889
01/02/2018 110.00p 110.25p 108.50p 109.50p 1319259
31/01/2018 108.50p 110.00p 108.50p 109.00p 605933
30/01/2018 109.00p 109.75p 108.00p 108.50p 697570
29/01/2018 110.00p 111.00p 109.00p 109.00p 479614
26/01/2018 110.50p 110.50p 109.00p 109.50p 1102651
25/01/2018 110.50p 111.50p 110.00p 110.50p 775125
24/01/2018 111.50p 113.00p 110.59p 112.00p 1550093
23/01/2018 112.50p 112.50p 111.61p 112.00p 471459
22/01/2018 110.00p 113.00p 110.00p 112.50p 1015626
19/01/2018 111.00p 113.00p 110.72p 111.00p 1003640
18/01/2018 113.00p 113.00p 110.00p 112.00p 424079
17/01/2018 111.50p 113.00p 110.50p 112.00p 490430
16/01/2018 113.00p 113.00p 110.00p 110.50p 3184435
15/01/2018 111.50p 112.50p 111.00p 111.00p 246379
12/01/2018 112.50p 113.00p 112.00p 112.00p 882129
11/01/2018 114.00p 114.00p 112.00p 112.50p 685547
10/01/2018 115.50p 115.50p 112.50p 113.00p 652254
09/01/2018 113.50p 114.50p 113.00p 114.50p 385745
08/01/2018 115.00p 115.50p 113.00p 114.50p 161945
05/01/2018 114.50p 115.00p 113.50p 114.00p 340723
04/01/2018 113.50p 115.00p 113.00p 114.50p 207244
03/01/2018 113.00p 113.50p 112.37p 113.00p 311074
02/01/2018 111.50p 115.00p 111.50p 113.00p 313277
29/12/2017 112.30p 113.13p 111.60p 113.00p 27181
28/12/2017 113.20p 113.50p 111.50p 113.50p 43082
27/12/2017 112.40p 113.50p 112.10p 113.50p 76203
22/12/2017 113.50p 113.50p 112.50p 112.60p 82473
21/12/2017 113.00p 113.50p 112.60p 113.20p 612606
20/12/2017 113.40p 113.90p 112.50p 113.20p 154318
19/12/2017 113.00p 113.50p 112.50p 113.00p 551727
18/12/2017 113.00p 113.00p 112.53p 112.70p 314674
15/12/2017 112.90p 114.00p 112.50p 114.00p 360142
14/12/2017 113.00p 113.00p 112.00p 112.50p 331535
13/12/2017 110.90p 113.00p 110.11p 113.00p 708486
12/12/2017 109.70p 111.00p 109.50p 111.00p 262481
11/12/2017 107.60p 109.60p 107.60p 109.60p 223854
08/12/2017 106.00p 109.10p 106.00p 109.10p 360121
07/12/2017 108.90p 108.90p 107.00p 107.30p 398075
06/12/2017 106.00p 109.00p 106.00p 108.00p 192345
05/12/2017 109.00p 109.00p 106.00p 107.20p 295662
04/12/2017 107.40p 108.24p 106.50p 107.30p 89635
01/12/2017 107.50p 108.50p 107.20p 107.30p 246069
30/11/2017 108.00p 108.76p 107.58p 108.20p 176972
29/11/2017 108.50p 109.00p 107.00p 108.30p 138563
28/11/2017 107.10p 108.00p 106.20p 108.00p 227264
27/11/2017 107.00p 108.00p 106.00p 106.10p 230590
24/11/2017 108.40p 108.70p 107.00p 107.00p 398217
23/11/2017 107.80p 108.70p 107.10p 108.10p 188606
22/11/2017 108.60p 109.30p 108.10p 108.90p 160829
21/11/2017 107.60p 109.00p 107.00p 109.00p 216452
20/11/2017 107.20p 108.80p 107.00p 107.10p 150049
17/11/2017 108.00p 109.50p 107.20p 107.50p 964197
16/11/2017 108.20p 108.60p 107.50p 107.60p 456967
15/11/2017 108.00p 109.00p 107.70p 108.10p 472814
14/11/2017 109.30p 109.60p 108.00p 108.30p 409198
13/11/2017 111.00p 112.00p 109.00p 109.30p 499222
10/11/2017 110.00p 110.90p 109.90p 110.00p 494077
09/11/2017 110.10p 110.80p 109.90p 109.90p 353209
08/11/2017 111.20p 111.70p 109.70p 109.80p 432859
07/11/2017 112.50p 112.50p 111.00p 111.00p 392656
06/11/2017 112.80p 112.80p 111.20p 111.50p 360602
03/11/2017 111.10p 112.00p 111.10p 112.00p 570827
02/11/2017 112.00p 112.00p 111.00p 111.70p 902487
01/11/2017 112.00p 112.00p 111.10p 111.80p 333984
31/10/2017 111.80p 112.00p 111.20p 112.00p 428983
30/10/2017 111.00p 112.00p 111.00p 112.00p 155798
27/10/2017 112.00p 112.00p 111.10p 111.90p 351702
26/10/2017 111.40p 112.00p 111.40p 111.50p 468501
25/10/2017 112.80p 113.40p 112.50p 112.70p 266842
24/10/2017 113.50p 113.50p 112.43p 113.00p 208909
23/10/2017 112.40p 113.10p 111.50p 112.90p 355285
20/10/2017 112.40p 113.40p 112.13p 113.40p 270901
19/10/2017 112.60p 113.40p 112.30p 113.00p 210814
18/10/2017 112.70p 113.90p 112.70p 112.80p 366410
17/10/2017 111.10p 112.62p 111.10p 112.50p 503885
16/10/2017 111.50p 112.70p 111.20p 112.70p 201862
13/10/2017 112.00p 112.50p 111.50p 111.50p 427472
12/10/2017 111.80p 112.20p 111.60p 111.80p 227118
11/10/2017 111.90p 112.40p 111.70p 112.40p 40388
10/10/2017 111.50p 112.40p 111.50p 112.40p 35487
09/10/2017 112.10p 113.00p 112.00p 112.00p 64728
06/10/2017 113.50p 113.50p 112.00p 112.90p 100267
05/10/2017 112.70p 113.00p 112.50p 112.60p 111091
04/10/2017 112.80p 113.40p 112.00p 113.40p 101387
03/10/2017 112.50p 112.50p 111.80p 112.00p 89530
02/10/2017 112.10p 112.60p 112.00p 112.50p 43952
29/09/2017 112.40p 112.80p 112.30p 112.80p 157297
28/09/2017 112.70p 113.00p 112.60p 112.80p 67397
27/09/2017 112.40p 113.00p 112.20p 112.20p 75894
26/09/2017 112.20p 113.30p 112.20p 112.90p 485644
25/09/2017 112.20p 113.50p 112.20p 112.90p 83740
22/09/2017 112.20p 113.00p 112.20p 113.00p 79926
21/09/2017 112.50p 113.00p 112.50p 112.50p 214698
20/09/2017 113.30p 113.50p 112.20p 112.60p 248914
19/09/2017 112.10p 112.90p 112.00p 112.30p 132833
18/09/2017 113.20p 113.50p 112.20p 112.30p 620839
15/09/2017 112.00p 113.50p 112.00p 113.50p 10391392
14/09/2017 112.25p 113.50p 112.00p 112.75p 831954
13/09/2017 112.25p 113.50p 112.00p 113.00p 77925
12/09/2017 112.50p 113.50p 112.50p 113.25p 75321
11/09/2017 113.25p 113.25p 113.25p 113.25p 47817
08/09/2017 112.50p 113.25p 112.50p 113.00p 12038
07/09/2017 114.00p 114.00p 112.25p 113.50p 40822
06/09/2017 113.50p 113.75p 112.00p 113.00p 243608
05/09/2017 113.75p 113.75p 112.00p 113.50p 146778
04/09/2017 113.00p 113.75p 112.50p 113.50p 219158
01/09/2017 113.75p 113.75p 112.75p 113.75p 98284
31/08/2017 114.00p 114.00p 112.50p 113.75p 304925
30/08/2017 113.00p 113.25p 112.50p 113.25p 188018
29/08/2017 113.00p 113.25p 112.75p 112.75p 76327
25/08/2017 112.00p 113.00p 111.50p 113.00p 156807
24/08/2017 113.50p 114.00p 111.75p 111.75p 242360
23/08/2017 113.75p 113.75p 113.25p 113.25p 86291
22/08/2017 113.25p 113.75p 113.25p 113.50p 47511
21/08/2017 112.00p 113.75p 112.00p 113.00p 33444
18/08/2017 112.75p 113.50p 112.75p 113.00p 219492
17/08/2017 111.50p 112.75p 111.50p 112.25p 227831
16/08/2017 111.75p 111.75p 111.25p 111.50p 94762
15/08/2017 111.00p 111.25p 111.00p 111.00p 165872
14/08/2017 111.00p 111.00p 110.75p 110.75p 278130
11/08/2017 111.25p 111.25p 110.75p 111.00p 58613
10/08/2017 111.25p 111.25p 110.75p 110.75p 284302
09/08/2017 110.50p 111.00p 110.50p 111.00p 144948
08/08/2017 111.25p 111.25p 110.50p 110.75p 44868
07/08/2017 110.75p 111.25p 110.75p 110.75p 192641
04/08/2017 111.50p 111.50p 110.00p 110.50p 188739
03/08/2017 110.25p 111.00p 110.25p 110.75p 28270
02/08/2017 111.00p 111.00p 110.25p 110.25p 42592
01/08/2017 110.75p 111.00p 110.50p 110.75p 28502
31/07/2017 111.50p 111.50p 111.00p 111.00p 66631
28/07/2017 110.75p 111.50p 110.75p 111.25p 9991
27/07/2017 110.50p 111.00p 109.50p 110.75p 197960
26/07/2017 111.75p 112.00p 110.75p 110.75p 154190
25/07/2017 111.50p 112.00p 110.25p 111.50p 49222
24/07/2017 112.25p 112.25p 111.75p 112.25p 176707
21/07/2017 112.00p 112.25p 111.25p 112.25p 188853
20/07/2017 111.50p 111.75p 111.25p 111.50p 84213
19/07/2017 112.50p 112.50p 111.50p 111.75p 45151
18/07/2017 112.00p 112.00p 111.50p 111.75p 97294
17/07/2017 111.50p 112.00p 111.50p 112.00p 163915
14/07/2017 111.00p 112.00p 111.00p 112.00p 164496
13/07/2017 111.75p 111.75p 110.75p 111.00p 78264
12/07/2017 111.50p 111.75p 111.00p 111.50p 15775
11/07/2017 111.00p 111.25p 110.50p 111.25p 163780
10/07/2017 110.75p 111.75p 110.50p 111.13p 29766
07/07/2017 111.25p 112.00p 111.25p 111.50p 8939
06/07/2017 111.00p 111.75p 111.00p 111.25p 5663
05/07/2017 112.00p 112.00p 111.50p 111.50p 3211
04/07/2017 112.00p 112.00p 111.63p 111.63p 51459
03/07/2017 111.50p 112.00p 111.00p 112.00p 325386
30/06/2017 111.00p 111.75p 111.00p 111.50p 48146
29/06/2017 110.75p 111.50p 110.75p 111.25p 103414
28/06/2017 111.00p 111.25p 110.75p 110.75p 79635
27/06/2017 111.25p 111.50p 110.25p 111.00p 117758
26/06/2017 111.50p 111.75p 111.00p 111.50p 459034
23/06/2017 112.00p 112.00p 111.00p 111.25p 76803
22/06/2017 112.00p 112.00p 111.00p 111.25p 239126
21/06/2017 111.75p 112.00p 111.50p 111.50p 22084
20/06/2017 112.25p 112.25p 111.75p 111.75p 17075
19/06/2017 111.50p 112.25p 111.50p 111.75p 64108
16/06/2017 111.00p 112.25p 111.00p 112.00p 1233573
15/06/2017 112.25p 112.25p 111.25p 111.25p 260379
14/06/2017 112.50p 112.50p 111.50p 111.50p 361579
13/06/2017 112.00p 112.50p 111.16p 112.00p 309060
12/06/2017 112.00p 112.78p 111.60p 112.50p 185429
09/06/2017 112.00p 113.00p 112.00p 112.25p 494923
08/06/2017 112.00p 112.97p 112.00p 112.75p 233344
07/06/2017 112.50p 113.00p 112.00p 112.00p 204964
06/06/2017 112.00p 113.13p 112.00p 112.50p 1055594
05/06/2017 112.50p 113.00p 110.50p 112.50p 1065665
02/06/2017 113.00p 113.31p 112.50p 112.50p 1148268
01/06/2017 112.50p 113.00p 112.25p 112.87p 483614
31/05/2017 112.25p 113.00p 111.75p 113.00p 1182653
30/05/2017 110.50p 112.50p 110.50p 112.25p 807026
26/05/2017 110.50p 111.25p 109.80p 111.00p 2334489
25/05/2017 111.25p 111.25p 109.75p 110.25p 197102
24/05/2017 110.00p 110.75p 109.75p 110.13p 198993
23/05/2017 111.25p 111.25p 110.25p 110.75p 89792
22/05/2017 110.75p 111.25p 110.00p 111.00p 281467
19/05/2017 110.75p 110.75p 110.04p 110.50p 122000
18/05/2017 110.25p 110.75p 109.33p 109.75p 174255
17/05/2017 110.00p 110.75p 110.00p 110.50p 197156
16/05/2017 110.00p 110.50p 109.13p 110.00p 187102
15/05/2017 109.50p 110.00p 109.00p 109.00p 194958
12/05/2017 109.25p 110.00p 109.25p 109.50p 129701
11/05/2017 109.25p 110.00p 109.15p 109.50p 157428
10/05/2017 109.00p 110.00p 107.83p 110.00p 310583
09/05/2017 108.00p 109.25p 107.33p 109.00p 240674
08/05/2017 107.50p 108.25p 107.00p 107.75p 343100
05/05/2017 108.00p 108.36p 107.50p 108.00p 48430
04/05/2017 108.50p 108.85p 108.00p 108.00p 206222
03/05/2017 110.00p 110.00p 108.00p 108.25p 213003
02/05/2017 110.50p 110.75p 109.81p 110.50p 401884
28/04/2017 109.51p 110.81p 109.51p 110.00p 139422

*Close Price adjusted for both dividends and splits