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
27/04/2017 110.75p 111.49p 109.94p 110.75p 122239
26/04/2017 110.25p 111.99p 110.25p 111.49p 109233
25/04/2017 110.25p 112.23p 110.25p 111.99p 179883
24/04/2017 111.74p 112.48p 110.75p 111.99p 210875
21/04/2017 112.23p 112.68p 110.50p 111.74p 322490
20/04/2017 112.48p 112.48p 110.00p 112.23p 114549
19/04/2017 111.99p 112.48p 110.25p 111.74p 348171
18/04/2017 111.74p 111.99p 110.25p 111.49p 196796
13/04/2017 112.23p 112.23p 110.00p 111.99p 124603
12/04/2017 111.49p 111.99p 109.01p 111.99p 265768
11/04/2017 111.24p 111.49p 109.51p 111.00p 275982
10/04/2017 111.00p 111.24p 109.01p 111.00p 305547
07/04/2017 110.50p 110.50p 108.97p 110.00p 130504
06/04/2017 109.01p 110.50p 108.77p 110.00p 342783
05/04/2017 108.77p 110.50p 108.77p 109.51p 290635
04/04/2017 109.01p 110.00p 108.78p 109.76p 220527
03/04/2017 108.77p 109.26p 108.52p 109.01p 344624
31/03/2017 108.77p 109.35p 108.27p 109.26p 301540
30/03/2017 108.77p 109.17p 108.27p 108.52p 375761
29/03/2017 109.26p 109.63p 108.77p 108.77p 177311
28/03/2017 109.01p 109.26p 108.77p 109.26p 178349
27/03/2017 108.77p 109.12p 108.77p 109.01p 157506
24/03/2017 109.01p 109.01p 108.28p 109.01p 258954
23/03/2017 108.77p 109.20p 108.27p 109.14p 191097
22/03/2017 108.02p 110.00p 108.02p 108.52p 396030
21/03/2017 110.00p 110.00p 108.02p 108.64p 947813
20/03/2017 109.26p 109.39p 108.52p 109.01p 381074
17/03/2017 109.01p 109.01p 108.02p 109.01p 379615
16/03/2017 108.77p 109.01p 108.52p 109.01p 158450
15/03/2017 109.01p 109.87p 108.77p 109.26p 356994
14/03/2017 109.01p 109.51p 108.77p 109.01p 400883
13/03/2017 108.77p 109.73p 108.77p 109.01p 172727
10/03/2017 109.51p 109.99p 108.77p 109.01p 83820
09/03/2017 109.01p 110.50p 109.01p 109.51p 366113
08/03/2017 109.01p 109.51p 108.28p 109.01p 225956
07/03/2017 108.27p 109.51p 108.22p 109.01p 1751569
06/03/2017 108.77p 108.77p 108.02p 108.27p 202139
03/03/2017 108.52p 110.00p 108.02p 108.64p 1600546
02/03/2017 108.52p 109.11p 108.52p 109.01p 146579
01/03/2017 108.77p 109.51p 108.52p 109.51p 153954
28/02/2017 109.51p 110.00p 108.77p 108.77p 1019760
27/02/2017 109.26p 110.00p 109.01p 109.39p 855097
24/02/2017 109.01p 109.68p 109.01p 109.26p 159214
23/02/2017 109.26p 109.76p 109.01p 109.76p 172277
22/02/2017 109.26p 110.00p 109.01p 109.26p 685319
21/02/2017 109.26p 110.07p 109.26p 109.51p 225360
20/02/2017 110.00p 111.00p 109.51p 109.88p 467269
17/02/2017 109.51p 111.00p 109.26p 110.38p 182600
16/02/2017 109.51p 110.50p 109.51p 110.25p 475527
15/02/2017 110.25p 111.00p 109.76p 110.38p 151841
14/02/2017 110.25p 111.00p 110.00p 110.62p 112939
13/02/2017 111.24p 111.24p 109.91p 110.50p 300338
10/02/2017 111.00p 111.24p 110.25p 110.50p 271035
09/02/2017 111.24p 111.24p 110.10p 110.75p 186855
08/02/2017 110.00p 111.00p 109.51p 110.50p 132698
07/02/2017 111.00p 111.00p 109.87p 110.75p 150366
06/02/2017 111.00p 111.00p 110.02p 110.50p 57499
03/02/2017 111.00p 111.00p 109.76p 110.75p 229759
02/02/2017 110.00p 111.00p 109.82p 110.50p 188320
01/02/2017 111.49p 111.49p 109.51p 110.25p 44943
31/01/2017 110.02p 110.98p 109.99p 110.50p 135706
30/01/2017 110.87p 110.87p 110.14p 110.75p 227358
27/01/2017 111.49p 111.49p 110.33p 110.75p 146359
26/01/2017 110.75p 110.75p 110.00p 110.50p 139226
25/01/2017 112.48p 112.48p 111.24p 111.24p 120731
24/01/2017 111.00p 112.23p 111.00p 111.86p 237592
23/01/2017 111.99p 112.18p 111.63p 111.99p 148615
20/01/2017 111.99p 112.23p 111.67p 111.74p 530686
19/01/2017 112.23p 112.51p 111.24p 111.74p 459013
18/01/2017 112.23p 112.23p 111.34p 111.99p 194555
17/01/2017 112.23p 112.23p 111.49p 111.99p 351627
16/01/2017 111.00p 112.38p 111.00p 111.99p 306163
13/01/2017 111.00p 112.35p 111.00p 111.74p 121719
12/01/2017 113.47p 113.47p 111.00p 111.86p 115430
11/01/2017 111.74p 112.73p 111.38p 111.49p 149029
10/01/2017 111.99p 113.23p 111.74p 112.36p 325606
09/01/2017 113.47p 113.47p 111.99p 113.23p 189120
06/01/2017 113.72p 113.72p 111.99p 112.98p 585269
05/01/2017 113.47p 114.24p 112.23p 112.48p 567830
04/01/2017 113.47p 114.71p 112.73p 113.47p 339455
03/01/2017 113.72p 113.97p 112.48p 113.23p 119864
30/12/2016 113.97p 114.22p 112.98p 113.10p 17538
29/12/2016 113.97p 114.22p 112.73p 113.72p 181182
28/12/2016 112.23p 114.71p 112.23p 113.47p 146728
23/12/2016 113.47p 113.97p 112.51p 113.97p 58143
22/12/2016 113.47p 113.95p 112.23p 113.47p 2092641
21/12/2016 111.99p 113.72p 111.24p 113.72p 346685
20/12/2016 112.48p 113.23p 111.49p 112.48p 677097
19/12/2016 111.74p 112.98p 111.04p 111.74p 227270
16/12/2016 112.48p 112.73p 111.73p 111.74p 2227359
15/12/2016 110.25p 112.48p 109.76p 112.48p 1100641
14/12/2016 110.00p 110.25p 109.26p 110.25p 1010272
13/12/2016 110.25p 110.25p 109.26p 110.25p 615968
12/12/2016 110.25p 110.50p 109.51p 110.25p 369278
09/12/2016 110.00p 110.50p 109.51p 110.00p 174539
08/12/2016 107.77p 110.56p 105.02p 109.76p 642504
07/12/2016 105.30p 109.01p 105.02p 108.52p 1287857
06/12/2016 105.54p 105.74p 104.80p 105.54p 233305
05/12/2016 105.05p 105.54p 105.05p 105.30p 237239
02/12/2016 105.30p 105.72p 105.05p 105.30p 226041
01/12/2016 105.79p 105.79p 104.80p 105.54p 221186
30/11/2016 105.54p 105.79p 105.05p 105.30p 62217
29/11/2016 106.04p 106.29p 105.34p 106.04p 229371
28/11/2016 105.05p 106.04p 104.31p 104.31p 114719
25/11/2016 106.29p 106.29p 105.54p 105.54p 153586
24/11/2016 106.54p 106.54p 105.78p 106.04p 55145
23/11/2016 106.04p 107.03p 105.79p 106.04p 500743
22/11/2016 106.78p 107.03p 106.04p 107.03p 451891
21/11/2016 107.28p 107.77p 106.52p 106.78p 262317
18/11/2016 107.53p 108.51p 106.61p 107.28p 638185
17/11/2016 108.02p 108.06p 106.54p 106.54p 48944
16/11/2016 106.04p 108.02p 106.04p 106.54p 292041
15/11/2016 106.04p 108.52p 106.04p 106.04p 79170
14/11/2016 107.03p 109.01p 106.04p 107.53p 344198
11/11/2016 107.03p 109.65p 107.03p 107.03p 251207
10/11/2016 107.03p 109.26p 107.03p 107.03p 97370
09/11/2016 107.53p 110.00p 106.29p 107.28p 384854
08/11/2016 107.77p 110.00p 106.78p 106.78p 588696
07/11/2016 107.53p 109.51p 107.53p 108.02p 80572
04/11/2016 108.27p 110.50p 108.02p 108.02p 519618
03/11/2016 109.01p 110.25p 108.52p 108.52p 248284
02/11/2016 110.50p 110.50p 109.01p 110.00p 261116
01/11/2016 109.51p 110.75p 109.30p 109.51p 129261
31/10/2016 110.00p 110.50p 109.01p 109.01p 185405
28/10/2016 109.51p 110.50p 109.51p 109.51p 62632
27/10/2016 110.00p 110.50p 109.51p 109.51p 21539
26/10/2016 111.74p 112.98p 110.75p 111.24p 266771
25/10/2016 111.99p 112.98p 111.99p 112.48p 109907
24/10/2016 111.99p 112.56p 111.99p 111.99p 27391
21/10/2016 112.48p 114.05p 111.99p 112.23p 111133
20/10/2016 112.98p 113.97p 112.73p 112.98p 118408
19/10/2016 113.47p 114.27p 113.47p 113.47p 174830
18/10/2016 112.48p 114.22p 112.48p 114.22p 73105
17/10/2016 113.23p 114.46p 112.73p 112.73p 101597
14/10/2016 112.48p 114.22p 112.48p 113.97p 71480
13/10/2016 112.98p 114.68p 112.48p 112.48p 151672
12/10/2016 114.71p 114.71p 113.05p 113.97p 81843
11/10/2016 113.47p 114.71p 113.47p 113.47p 59027
10/10/2016 114.71p 114.71p 113.47p 114.46p 33572
07/10/2016 111.99p 114.46p 111.99p 113.72p 81333
06/10/2016 111.99p 113.97p 111.99p 112.23p 69973
05/10/2016 113.47p 114.74p 112.79p 113.47p 155080
04/10/2016 113.97p 116.20p 111.00p 111.00p 387404
03/10/2016 111.24p 113.97p 111.24p 113.23p 213821
30/09/2016 111.99p 112.73p 111.74p 111.74p 110494
29/09/2016 111.99p 112.61p 111.36p 111.86p 155245
28/09/2016 112.98p 113.23p 111.74p 112.98p 100935
27/09/2016 112.73p 112.73p 112.11p 112.73p 98229
26/09/2016 112.48p 112.98p 111.85p 111.99p 89866
23/09/2016 112.48p 112.48p 111.53p 112.48p 74058
22/09/2016 112.48p 112.48p 111.49p 112.48p 52840
21/09/2016 112.48p 112.48p 111.77p 112.48p 58704
20/09/2016 112.23p 112.23p 110.75p 111.99p 139690
19/09/2016 112.48p 112.48p 111.00p 112.23p 132211
16/09/2016 110.00p 113.23p 110.00p 113.23p 131876
15/09/2016 111.99p 111.99p 110.50p 111.00p 45145
14/09/2016 111.00p 112.48p 110.25p 110.25p 84493
13/09/2016 111.99p 111.99p 111.35p 111.61p 96718
12/09/2016 111.99p 112.10p 111.13p 111.24p 68983
09/09/2016 111.99p 112.48p 111.00p 111.00p 103990
08/09/2016 111.00p 112.23p 111.00p 111.49p 149829
07/09/2016 111.99p 112.36p 111.00p 111.24p 139626
06/09/2016 111.00p 112.73p 111.00p 112.73p 201473
05/09/2016 112.48p 112.48p 111.00p 111.00p 75442
02/09/2016 112.48p 112.73p 110.25p 110.25p 205938
01/09/2016 112.48p 112.48p 111.49p 112.23p 44553
31/08/2016 111.99p 112.61p 111.49p 111.99p 36912
30/08/2016 112.48p 112.61p 111.74p 112.11p 65218
26/08/2016 112.73p 112.73p 111.74p 112.73p 43698
25/08/2016 112.73p 112.83p 111.49p 111.74p 138609
24/08/2016 112.98p 112.98p 111.74p 112.36p 87565
23/08/2016 112.98p 113.23p 111.74p 111.74p 63608
22/08/2016 113.23p 113.23p 112.43p 112.98p 98005
19/08/2016 113.23p 113.23p 112.12p 113.23p 104444
18/08/2016 112.98p 112.98p 111.68p 112.23p 70641
17/08/2016 111.99p 112.48p 111.31p 111.49p 134921
16/08/2016 111.99p 111.99p 111.10p 111.49p 75524
15/08/2016 111.99p 111.99p 111.00p 111.00p 63608
12/08/2016 111.00p 111.74p 111.00p 111.00p 82082
11/08/2016 111.99p 111.99p 111.00p 111.00p 58379
10/08/2016 111.99p 111.99p 111.38p 111.99p 68313
09/08/2016 112.48p 112.61p 111.65p 111.99p 189411
08/08/2016 112.98p 113.47p 111.74p 111.74p 198456
05/08/2016 112.98p 112.98p 112.05p 112.98p 81062
04/08/2016 111.99p 112.98p 111.00p 112.23p 83808
03/08/2016 111.74p 111.74p 110.87p 111.74p 84450
02/08/2016 110.50p 111.49p 110.19p 111.12p 83731
01/08/2016 110.75p 110.75p 110.13p 110.25p 109255
29/07/2016 109.76p 110.75p 109.76p 110.50p 86882
28/07/2016 109.01p 110.75p 109.01p 110.75p 137596
27/07/2016 111.00p 111.36p 109.51p 109.51p 89549
26/07/2016 111.49p 111.84p 110.00p 110.00p 76478
25/07/2016 111.74p 111.74p 110.25p 110.25p 184326
22/07/2016 111.49p 111.57p 110.89p 111.49p 36524
21/07/2016 111.00p 111.00p 110.15p 111.00p 161521
20/07/2016 110.25p 111.24p 109.65p 110.62p 238762
19/07/2016 110.00p 111.00p 108.89p 110.00p 125145
18/07/2016 109.01p 109.51p 107.78p 108.77p 95618
15/07/2016 108.77p 109.01p 107.48p 107.53p 94896
14/07/2016 107.77p 108.77p 107.67p 108.77p 105602

*Close Price adjusted for both dividends and splits