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
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
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

*Close Price adjusted for both dividends and splits