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
14/03/2016 105.05p 106.29p 104.80p 106.29p 476596
11/03/2016 105.05p 106.04p 105.05p 105.54p 207034
10/03/2016 105.54p 106.04p 105.54p 106.04p 214657
09/03/2016 104.80p 106.04p 104.80p 106.04p 343406
08/03/2016 104.55p 106.29p 104.55p 105.79p 664940
07/03/2016 103.07p 106.04p 103.07p 104.80p 441959
04/03/2016 103.07p 104.55p 102.22p 104.55p 275128
03/03/2016 103.07p 103.07p 101.83p 103.07p 38063
02/03/2016 102.57p 102.57p 101.83p 102.57p 48761
01/03/2016 102.57p 102.57p 101.33p 102.57p 98142
29/02/2016 102.57p 102.57p 101.16p 102.57p 28010
26/02/2016 102.32p 102.57p 100.84p 102.57p 89490
25/02/2016 102.32p 102.32p 101.58p 101.58p 139942
24/02/2016 102.08p 102.08p 100.65p 101.83p 64092
23/02/2016 101.83p 101.83p 100.65p 101.58p 52504
22/02/2016 101.58p 101.58p 100.59p 101.58p 25242
19/02/2016 101.58p 101.58p 100.59p 101.33p 86319
18/02/2016 101.58p 102.08p 100.64p 101.09p 88946
17/02/2016 101.09p 101.58p 100.59p 100.59p 57274
16/02/2016 101.58p 101.58p 100.64p 101.09p 62770
15/02/2016 101.58p 101.58p 100.84p 100.84p 95445
12/02/2016 101.58p 101.58p 100.59p 101.58p 57104
11/02/2016 101.58p 101.58p 100.34p 100.34p 116220
10/02/2016 101.58p 101.58p 100.34p 100.34p 34404
09/02/2016 101.58p 101.58p 100.09p 100.59p 189437
08/02/2016 100.34p 101.09p 99.76p 100.34p 90904
05/02/2016 101.09p 101.09p 100.09p 100.09p 135572
04/02/2016 100.09p 100.62p 99.60p 100.09p 82739
03/02/2016 100.09p 101.09p 99.85p 99.85p 115090
02/02/2016 99.35p 100.59p 99.35p 99.35p 46341
01/02/2016 100.09p 100.59p 99.60p 99.60p 71331
29/01/2016 100.34p 100.59p 99.10p 100.09p 76967
28/01/2016 98.11p 99.85p 98.11p 98.86p 59065
27/01/2016 99.35p 101.09p 99.35p 100.34p 146916
26/01/2016 99.35p 100.65p 99.35p 99.85p 73837
25/01/2016 99.60p 99.98p 99.60p 99.60p 23722
22/01/2016 100.34p 101.58p 99.60p 99.60p 145643
21/01/2016 99.85p 101.58p 99.70p 100.09p 141756
20/01/2016 100.09p 101.09p 99.10p 100.59p 357211
19/01/2016 101.33p 102.20p 100.09p 100.34p 263381
18/01/2016 101.33p 101.95p 101.33p 101.33p 30967
15/01/2016 101.63p 102.21p 101.63p 101.95p 79336
14/01/2016 101.83p 102.57p 101.58p 101.58p 30123
13/01/2016 102.57p 102.66p 102.02p 102.57p 54849
12/01/2016 101.83p 102.57p 101.83p 102.32p 67569
11/01/2016 101.83p 102.82p 101.83p 102.08p 89943
08/01/2016 101.83p 102.82p 101.83p 102.08p 97784
07/01/2016 101.83p 102.82p 101.83p 101.83p 61195
06/01/2016 101.83p 101.94p 101.83p 101.83p 3647
05/01/2016 101.58p 102.57p 101.58p 101.83p 88423
04/01/2016 101.83p 102.57p 101.83p 101.83p 33567
31/12/2015 101.83p 102.57p 101.83p 102.32p 21814
30/12/2015 101.83p 102.16p 101.83p 101.83p 15368
29/12/2015 102.00p 102.57p 101.94p 102.32p 26063
24/12/2015 101.83p 102.57p 101.83p 102.32p 35245
23/12/2015 102.08p 102.82p 101.91p 102.08p 41060
22/12/2015 102.57p 102.57p 101.94p 102.57p 50190
21/12/2015 102.82p 102.82p 101.94p 102.82p 138522
18/12/2015 102.08p 102.82p 101.83p 102.82p 73932
17/12/2015 102.08p 103.07p 102.08p 102.08p 80966
16/12/2015 103.07p 103.07p 102.19p 103.07p 52671
15/12/2015 103.07p 103.07p 102.15p 103.07p 102713
14/12/2015 102.15p 102.65p 102.15p 102.57p 104210
11/12/2015 103.07p 103.07p 102.08p 103.07p 99168
10/12/2015 103.07p 103.07p 102.08p 103.07p 101901
09/12/2015 103.07p 103.07p 102.23p 103.07p 141361
08/12/2015 103.07p 103.07p 102.08p 103.07p 79339
07/12/2015 103.07p 103.07p 102.08p 103.07p 227404
04/12/2015 103.07p 103.07p 102.08p 103.07p 179325
03/12/2015 103.07p 103.07p 102.08p 103.07p 54008
02/12/2015 103.07p 103.07p 102.44p 103.07p 31063
01/12/2015 103.07p 103.07p 102.57p 103.07p 155593
30/11/2015 103.07p 103.07p 102.65p 103.07p 116587
27/11/2015 103.07p 103.07p 102.63p 103.07p 14405
26/11/2015 102.82p 103.01p 102.57p 102.82p 104406
25/11/2015 103.07p 103.07p 102.57p 102.82p 98680
24/11/2015 103.07p 103.07p 102.70p 102.82p 244806
23/11/2015 103.07p 103.07p 102.15p 102.32p 61481
20/11/2015 103.07p 103.07p 102.32p 102.32p 87176
19/11/2015 103.07p 103.07p 101.83p 101.83p 83997
18/11/2015 102.82p 102.82p 101.64p 101.83p 84220
17/11/2015 101.83p 102.66p 101.83p 101.83p 81876
16/11/2015 101.33p 102.60p 101.33p 101.58p 90610
13/11/2015 102.82p 102.82p 101.17p 101.58p 206853
12/11/2015 101.09p 102.36p 101.09p 101.33p 46511
11/11/2015 102.08p 102.57p 102.08p 102.08p 93700
10/11/2015 102.08p 102.57p 102.08p 102.08p 24634
09/11/2015 102.32p 102.42p 101.83p 101.83p 98573
06/11/2015 102.32p 102.72p 102.32p 102.32p 124421
05/11/2015 103.32p 103.32p 102.32p 102.32p 66562
04/11/2015 103.32p 103.32p 102.16p 103.32p 177232
03/11/2015 103.32p 103.32p 102.08p 103.32p 50445
02/11/2015 103.07p 103.07p 102.08p 103.07p 101707
30/10/2015 102.82p 102.82p 102.08p 102.08p 100091
29/10/2015 102.08p 103.07p 102.08p 103.07p 50624
28/10/2015 102.57p 102.82p 102.32p 102.82p 54549
27/10/2015 102.57p 103.07p 102.36p 103.07p 41521
26/10/2015 103.07p 103.07p 102.32p 103.07p 85510
23/10/2015 103.07p 103.07p 102.67p 103.07p 7830
22/10/2015 102.57p 103.07p 102.08p 103.07p 184338
21/10/2015 102.82p 103.56p 102.57p 103.56p 178135
20/10/2015 103.56p 103.56p 102.96p 103.56p 49642
19/10/2015 103.56p 103.56p 102.98p 103.56p 45183
16/10/2015 103.56p 103.56p 102.96p 103.56p 38478
15/10/2015 102.82p 103.56p 102.82p 103.56p 43838
14/10/2015 103.56p 103.56p 103.12p 103.56p 21658
13/10/2015 103.56p 103.56p 103.51p 103.56p 46733
12/10/2015 103.56p 103.56p 103.51p 103.56p 292826
09/10/2015 103.07p 103.56p 103.07p 103.56p 48424
08/10/2015 103.56p 103.56p 103.09p 103.56p 25413
07/10/2015 103.56p 103.56p 103.07p 103.32p 55054
06/10/2015 103.07p 103.56p 103.07p 103.07p 11247
05/10/2015 103.56p 103.56p 103.43p 103.56p 39040
02/10/2015 103.56p 103.81p 103.14p 103.81p 45469
01/10/2015 103.56p 103.81p 103.07p 103.81p 138014
30/09/2015 103.32p 103.56p 103.07p 103.32p 173815
29/09/2015 103.32p 103.32p 102.54p 103.32p 35838
28/09/2015 103.25p 103.32p 102.79p 102.94p 72702
25/09/2015 103.03p 103.13p 102.54p 102.82p 65259
24/09/2015 102.57p 103.03p 102.54p 102.57p 19175
23/09/2015 103.32p 103.32p 102.61p 103.32p 22543
22/09/2015 103.07p 103.32p 102.32p 103.32p 32796
21/09/2015 103.07p 103.32p 102.32p 103.32p 13891
18/09/2015 103.32p 103.32p 102.57p 102.57p 57619
17/09/2015 102.82p 103.32p 102.29p 102.82p 81999
16/09/2015 103.32p 103.32p 102.32p 102.57p 89958
15/09/2015 103.07p 103.32p 102.73p 103.32p 58969
14/09/2015 103.07p 103.32p 103.04p 103.32p 97269
11/09/2015 103.32p 103.32p 102.32p 103.07p 61854
10/09/2015 103.07p 103.07p 102.32p 102.82p 55693
09/09/2015 103.32p 103.32p 102.41p 103.32p 64590
08/09/2015 103.32p 103.32p 102.26p 103.07p 108860
07/09/2015 103.32p 103.32p 102.08p 102.08p 33672
04/09/2015 102.32p 102.99p 102.32p 102.70p 79540
03/09/2015 102.32p 103.07p 102.32p 102.82p 29251
02/09/2015 103.07p 103.07p 102.51p 103.07p 27961
01/09/2015 102.08p 103.32p 102.08p 102.08p 45017
28/08/2015 103.56p 103.56p 103.21p 103.32p 58857
27/08/2015 103.32p 103.56p 103.29p 103.56p 25533
26/08/2015 103.07p 103.32p 102.36p 103.07p 189584
25/08/2015 102.32p 103.07p 101.58p 103.07p 308348
24/08/2015 101.58p 102.82p 101.58p 101.58p 74408
21/08/2015 102.08p 102.82p 102.08p 102.82p 97074
20/08/2015 102.82p 102.90p 102.08p 102.08p 39158
19/08/2015 102.82p 102.82p 102.08p 102.82p 105638
18/08/2015 102.82p 102.82p 102.20p 102.82p 21239
17/08/2015 102.82p 103.07p 102.16p 103.07p 51892
14/08/2015 102.08p 102.82p 102.08p 102.82p 63395
13/08/2015 102.32p 103.32p 102.32p 102.94p 98071
12/08/2015 102.57p 103.07p 102.08p 102.82p 95128
11/08/2015 103.07p 103.07p 102.57p 102.57p 101487
10/08/2015 102.82p 102.82p 102.78p 102.82p 4073
07/08/2015 103.07p 103.07p 102.08p 102.82p 130967
06/08/2015 103.07p 103.07p 102.70p 102.70p 93841
05/08/2015 103.07p 103.07p 102.59p 103.07p 61903
04/08/2015 103.07p 103.07p 102.59p 103.07p 104141
03/08/2015 102.96p 102.96p 102.59p 102.70p 2321
31/07/2015 102.99p 103.07p 102.57p 102.57p 111773
30/07/2015 102.96p 102.97p 102.28p 102.57p 67857
29/07/2015 102.81p 102.96p 102.32p 102.57p 55346
28/07/2015 102.08p 102.63p 102.08p 102.08p 107003
27/07/2015 102.11p 102.57p 102.11p 102.45p 5861
24/07/2015 102.57p 103.07p 102.57p 102.57p 162017
23/07/2015 103.56p 103.56p 102.57p 102.57p 224450
22/07/2015 105.05p 105.05p 104.31p 105.05p 221309
21/07/2015 104.46p 104.46p 103.86p 104.31p 39718
20/07/2015 104.02p 104.55p 104.02p 104.31p 138350
17/07/2015 104.55p 104.65p 104.55p 104.55p 69385
16/07/2015 104.80p 104.80p 103.86p 104.06p 124602
15/07/2015 104.38p 104.60p 104.11p 104.31p 95167
14/07/2015 104.54p 105.00p 104.54p 104.55p 15338
13/07/2015 104.55p 105.54p 104.55p 104.55p 28429
10/07/2015 105.54p 105.54p 104.55p 104.55p 118490
09/07/2015 105.05p 105.54p 104.85p 105.30p 74488
08/07/2015 105.54p 105.54p 104.55p 104.55p 41984
07/07/2015 105.30p 105.69p 105.27p 105.30p 41631
06/07/2015 105.05p 105.75p 105.05p 105.30p 110343
03/07/2015 105.79p 105.79p 105.54p 105.54p 27750
02/07/2015 105.79p 105.79p 105.30p 105.79p 133354
01/07/2015 105.30p 105.79p 105.30p 105.30p 128251
30/06/2015 105.79p 105.79p 105.54p 105.54p 170601
29/06/2015 105.79p 106.04p 105.37p 105.54p 191858
26/06/2015 105.54p 106.18p 105.54p 105.54p 46168
25/06/2015 106.54p 106.54p 105.79p 105.79p 198468
24/06/2015 106.54p 106.54p 106.29p 106.29p 98181
23/06/2015 106.78p 106.78p 106.04p 106.54p 88176
22/06/2015 106.29p 107.03p 106.04p 106.29p 401412
19/06/2015 105.30p 107.77p 105.30p 107.77p 3490904

*Close Price adjusted for both dividends and splits