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
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
13/07/2016 107.28p 108.02p 106.42p 108.02p 130812
12/07/2016 107.03p 107.28p 106.53p 106.78p 620334
11/07/2016 107.03p 107.03p 106.47p 107.03p 114731
08/07/2016 107.03p 107.03p 106.04p 107.03p 115070
07/07/2016 107.03p 107.28p 106.04p 106.54p 158916
06/07/2016 107.03p 107.03p 105.84p 106.78p 141545
05/07/2016 106.04p 107.03p 106.04p 106.54p 906808
04/07/2016 106.54p 106.54p 105.54p 106.54p 77456
01/07/2016 105.05p 106.54p 105.05p 106.29p 100186
30/06/2016 106.04p 106.54p 105.30p 106.54p 192817
29/06/2016 104.31p 106.04p 104.31p 106.04p 137460
28/06/2016 104.80p 106.04p 104.55p 105.05p 110841
27/06/2016 104.55p 105.54p 104.55p 105.54p 118948
24/06/2016 104.55p 105.54p 102.51p 104.55p 221499
23/06/2016 106.04p 106.04p 105.44p 106.04p 39157
22/06/2016 105.05p 106.04p 105.05p 106.04p 293677
21/06/2016 105.05p 105.79p 104.89p 105.79p 310380
20/06/2016 104.55p 104.80p 103.95p 104.80p 124374
17/06/2016 103.32p 105.05p 102.83p 105.05p 335473
16/06/2016 103.56p 103.56p 102.76p 103.07p 123707
15/06/2016 103.32p 103.32p 102.57p 102.57p 111100
14/06/2016 103.32p 103.56p 102.57p 103.32p 89941
13/06/2016 102.32p 103.32p 102.08p 102.57p 567994
10/06/2016 102.08p 103.07p 102.08p 103.07p 93139
09/06/2016 103.07p 103.07p 102.08p 102.57p 71290
08/06/2016 103.07p 103.07p 102.32p 103.07p 34878
07/06/2016 103.32p 103.32p 102.57p 102.70p 163800
06/06/2016 103.32p 103.32p 102.57p 103.32p 92153
03/06/2016 102.57p 103.32p 102.57p 103.07p 30034
02/06/2016 102.57p 103.32p 102.57p 103.32p 40701
01/06/2016 103.56p 103.56p 102.57p 102.57p 56426
31/05/2016 103.07p 103.81p 102.57p 103.07p 135494
27/05/2016 103.07p 103.81p 103.07p 103.07p 111559
26/05/2016 103.07p 104.06p 103.07p 103.07p 102937
25/05/2016 104.06p 104.06p 103.32p 103.32p 87517
24/05/2016 104.06p 104.06p 103.07p 103.32p 130799
23/05/2016 104.55p 104.55p 103.32p 103.32p 18694
20/05/2016 103.07p 104.08p 103.07p 103.07p 51590
19/05/2016 103.07p 104.55p 103.07p 103.07p 47152
18/05/2016 103.07p 104.55p 103.07p 103.32p 399977
17/05/2016 103.07p 104.55p 103.07p 103.07p 70072
16/05/2016 104.55p 104.55p 103.45p 103.93p 50729
13/05/2016 104.55p 104.55p 103.56p 104.31p 278637
12/05/2016 104.55p 104.55p 103.07p 104.06p 114117
11/05/2016 104.55p 104.55p 103.07p 104.31p 86555
10/05/2016 104.55p 104.55p 103.54p 104.31p 56458
09/05/2016 104.55p 104.55p 103.59p 104.06p 98120
06/05/2016 103.07p 103.91p 103.07p 103.32p 146018
05/05/2016 103.07p 104.55p 103.07p 103.56p 246538
04/05/2016 103.32p 104.31p 103.32p 103.56p 724382
03/05/2016 103.07p 104.31p 103.07p 103.32p 48900
29/04/2016 103.07p 104.31p 103.07p 103.56p 428197
28/04/2016 104.06p 104.06p 103.07p 103.32p 184598
27/04/2016 105.54p 105.54p 104.52p 105.54p 230423
26/04/2016 105.79p 105.79p 104.31p 105.30p 120559
25/04/2016 105.79p 105.79p 104.33p 105.30p 79745
22/04/2016 105.54p 105.79p 104.43p 105.79p 46273
21/04/2016 105.79p 105.79p 104.51p 105.79p 75700
20/04/2016 105.54p 105.79p 104.58p 105.79p 156410
19/04/2016 103.07p 105.54p 103.07p 103.56p 266228
18/04/2016 104.80p 104.80p 103.32p 104.80p 45480
15/04/2016 104.80p 104.80p 103.08p 104.55p 198084
14/04/2016 104.06p 104.55p 103.01p 103.07p 106726
13/04/2016 105.30p 105.54p 104.55p 104.55p 77077
12/04/2016 105.30p 105.54p 104.41p 104.93p 199349
11/04/2016 105.30p 105.30p 104.18p 104.80p 73103
08/04/2016 105.30p 105.54p 104.06p 104.06p 242971
07/04/2016 105.30p 105.30p 104.06p 105.05p 115407
06/04/2016 105.05p 105.30p 104.55p 105.30p 220983
05/04/2016 105.54p 105.54p 104.94p 105.05p 396809
04/04/2016 105.54p 105.54p 104.55p 105.54p 149869
01/04/2016 104.06p 105.54p 104.06p 105.54p 385137
31/03/2016 105.05p 105.54p 104.31p 105.30p 422321
30/03/2016 105.54p 105.54p 104.06p 105.54p 221411
29/03/2016 105.79p 105.79p 104.74p 105.30p 97472
24/03/2016 105.79p 105.79p 104.55p 105.54p 383423
23/03/2016 104.06p 105.79p 104.03p 105.54p 356229
22/03/2016 103.81p 105.05p 103.56p 105.05p 278041
21/03/2016 104.80p 104.84p 104.06p 104.06p 243341
18/03/2016 105.54p 106.21p 103.32p 103.32p 1723765
17/03/2016 105.30p 106.54p 105.30p 106.54p 850741
16/03/2016 106.04p 106.29p 105.14p 106.29p 781141
15/03/2016 104.80p 106.29p 104.80p 106.29p 421779
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

*Close Price adjusted for both dividends and splits