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
20/01/2022 104.80p 105.20p 104.55p 104.60p 4979379
19/01/2022 105.00p 105.00p 104.20p 104.40p 949080
18/01/2022 104.00p 105.60p 104.00p 105.00p 1719233
17/01/2022 104.40p 105.60p 104.00p 104.80p 1497595
14/01/2022 105.00p 105.46p 104.40p 105.00p 856292
13/01/2022 105.00p 105.60p 104.20p 104.60p 1176324
12/01/2022 105.60p 106.20p 104.60p 104.60p 1078998
10/01/2022 107.80p 108.00p 106.40p 106.40p 701129
07/01/2022 108.00p 108.00p 107.00p 107.00p 1162061
06/01/2022 107.40p 108.00p 107.20p 108.00p 961194
05/01/2022 108.40p 108.40p 107.00p 107.60p 1320311
04/01/2022 107.00p 108.60p 107.00p 108.40p 2457018
03/01/2022 106.40p 108.00p 106.40p 107.80p 304014
31/12/2021 106.40p 108.00p 106.40p 107.80p 304014
30/12/2021 106.40p 107.40p 106.40p 107.20p 864108
29/12/2021 107.00p 107.00p 106.50p 107.00p 605861
28/12/2021 105.80p 106.80p 105.40p 106.60p 527328
27/12/2021 105.80p 106.80p 105.40p 106.60p 527328
24/12/2021 105.80p 106.80p 105.40p 106.60p 527328
23/12/2021 106.80p 107.20p 105.00p 105.80p 1559028
22/12/2021 104.80p 107.20p 104.80p 106.40p 2744735
21/12/2021 106.00p 106.00p 104.96p 105.60p 872731
20/12/2021 104.40p 105.40p 104.40p 105.40p 1075567
17/12/2021 105.20p 105.40p 104.60p 105.40p 2760997
16/12/2021 105.40p 105.40p 104.20p 104.80p 2154953
15/12/2021 104.80p 105.40p 104.20p 104.40p 2300440
14/12/2021 105.40p 105.40p 103.80p 104.60p 3877489
13/12/2021 105.60p 105.80p 104.40p 104.60p 1522938
10/12/2021 105.60p 106.00p 105.20p 105.60p 1991001
09/12/2021 106.20p 106.60p 105.60p 105.60p 1572777
08/12/2021 106.80p 106.95p 105.60p 106.00p 2940798
07/12/2021 107.20p 107.50p 105.80p 105.80p 1813694
06/12/2021 108.00p 108.00p 106.60p 106.60p 1599334
03/12/2021 108.00p 108.00p 106.80p 107.20p 1661514
02/12/2021 106.40p 107.90p 106.40p 107.40p 1997507
01/12/2021 106.80p 107.40p 106.40p 107.40p 1130997
30/11/2021 106.80p 107.20p 106.20p 106.20p 4074602
29/11/2021 107.00p 107.40p 105.80p 107.40p 1443939
26/11/2021 105.80p 106.64p 105.77p 106.20p 1298017
25/11/2021 107.00p 107.40p 106.20p 106.60p 1687302
24/11/2021 107.40p 107.40p 105.80p 107.00p 3888629
23/11/2021 106.20p 107.40p 106.20p 107.40p 2669924
22/11/2021 108.00p 108.20p 105.00p 107.20p 2840733
19/11/2021 108.60p 108.60p 107.20p 108.00p 1715392
18/11/2021 107.20p 108.60p 107.20p 108.00p 1481518
17/11/2021 107.20p 108.40p 107.20p 107.60p 1843125
16/11/2021 108.20p 108.65p 107.20p 107.20p 2226653
15/11/2021 107.60p 108.80p 107.60p 108.20p 1907063
12/11/2021 108.80p 109.00p 107.40p 107.40p 884555
11/11/2021 108.60p 109.00p 107.80p 108.60p 1646056
10/11/2021 108.40p 109.00p 108.07p 109.00p 861483
09/11/2021 108.20p 108.60p 107.75p 108.40p 2748381
08/11/2021 108.40p 108.55p 107.40p 107.40p 1861212
05/11/2021 108.60p 109.60p 108.00p 108.00p 1725372
04/11/2021 109.40p 111.00p 108.69p 108.80p 1561788
03/11/2021 108.80p 109.47p 108.50p 109.00p 3465249
02/11/2021 109.00p 109.80p 109.00p 109.00p 1213639
01/11/2021 110.00p 110.00p 108.80p 109.00p 1118249
29/10/2021 111.40p 111.90p 107.80p 109.40p 2544278
28/10/2021 109.20p 112.60p 109.20p 111.40p 1605665
27/10/2021 108.80p 111.40p 108.45p 111.40p 2550450
26/10/2021 107.20p 109.00p 107.16p 109.00p 2262855
25/10/2021 107.00p 108.06p 107.00p 107.20p 1451115
22/10/2021 108.00p 108.40p 107.00p 107.00p 3653014
21/10/2021 109.00p 109.20p 108.20p 108.40p 1218466
20/10/2021 109.00p 109.76p 108.72p 109.00p 2656808
19/10/2021 109.20p 109.60p 109.00p 109.20p 1812300
18/10/2021 109.60p 109.60p 108.80p 109.00p 2542980
15/10/2021 109.60p 109.60p 109.00p 109.00p 1172041
14/10/2021 109.60p 109.60p 108.80p 109.20p 2063044
13/10/2021 108.40p 109.20p 108.31p 109.00p 1505115
12/10/2021 108.00p 109.40p 108.00p 109.00p 1714050
11/10/2021 108.20p 108.80p 108.00p 108.40p 1814860
08/10/2021 108.00p 108.20p 107.20p 108.00p 744629
07/10/2021 108.60p 108.60p 106.40p 107.00p 1853105
06/10/2021 107.80p 108.60p 107.80p 108.00p 1735775
05/10/2021 108.40p 108.80p 107.80p 108.40p 1158315
04/10/2021 108.00p 108.60p 107.60p 108.40p 1378580
01/10/2021 108.00p 108.20p 106.40p 108.20p 1349695
30/09/2021 107.00p 108.20p 106.00p 107.00p 2234071
29/09/2021 107.80p 108.00p 105.40p 107.00p 2216973
28/09/2021 109.00p 109.00p 107.80p 107.80p 2113721
27/09/2021 108.80p 109.00p 108.00p 109.00p 2196177
24/09/2021 109.60p 109.70p 107.80p 107.80p 5084854
23/09/2021 110.40p 110.40p 109.40p 109.60p 3338226
22/09/2021 109.60p 110.40p 109.60p 110.00p 1107590
21/09/2021 111.80p 111.80p 109.80p 110.00p 3032422
20/09/2021 112.40p 113.00p 111.00p 111.00p 2340571
17/09/2021 111.80p 113.60p 111.80p 113.60p 2689419
16/09/2021 111.00p 112.00p 111.00p 111.80p 1320456
15/09/2021 111.40p 111.80p 111.10p 111.20p 1384498
14/09/2021 111.40p 112.00p 111.20p 111.40p 1215859
13/09/2021 111.80p 112.40p 111.20p 111.60p 902828
10/09/2021 112.00p 112.33p 111.60p 111.60p 759403
09/09/2021 111.80p 112.38p 111.80p 111.80p 766783
08/09/2021 112.40p 112.60p 111.85p 112.20p 1110344
07/09/2021 112.60p 112.80p 112.38p 112.40p 1540321
06/09/2021 112.60p 113.00p 112.40p 112.40p 824397
03/09/2021 113.00p 113.20p 112.68p 113.00p 886722
02/09/2021 113.00p 113.20p 112.62p 113.00p 1168755
01/09/2021 114.40p 114.40p 112.80p 113.00p 1493943
31/08/2021 114.00p 114.60p 113.62p 114.20p 933094
30/08/2021 113.60p 114.00p 113.40p 114.00p 1729126
27/08/2021 113.60p 114.00p 113.40p 114.00p 1729126
26/08/2021 113.80p 114.16p 113.20p 113.20p 983858
25/08/2021 114.20p 114.38p 113.44p 113.60p 1790023
24/08/2021 114.00p 114.60p 113.70p 114.00p 1179671
23/08/2021 113.20p 114.60p 113.00p 114.60p 1677950
20/08/2021 113.20p 113.80p 112.80p 113.20p 881988
19/08/2021 113.40p 113.80p 113.00p 113.00p 922449
18/08/2021 112.20p 114.00p 111.80p 113.40p 1188309
17/08/2021 112.40p 113.00p 111.60p 113.00p 1262047
16/08/2021 112.00p 113.00p 111.80p 112.20p 2445345
13/08/2021 113.00p 113.20p 112.35p 112.40p 1063283
12/08/2021 113.00p 113.50p 111.76p 112.20p 1554281
11/08/2021 113.20p 113.74p 112.60p 113.00p 1735858
10/08/2021 113.00p 113.60p 112.74p 112.80p 1161447
09/08/2021 113.00p 113.45p 112.60p 112.60p 1757503
06/08/2021 113.60p 114.00p 113.20p 113.40p 3467343
05/08/2021 113.00p 114.00p 112.60p 114.00p 1106020
04/08/2021 112.80p 113.20p 112.40p 113.20p 1033450
03/08/2021 112.60p 113.00p 112.16p 112.60p 1460906
02/08/2021 112.20p 113.00p 111.56p 112.60p 3126783
30/07/2021 111.60p 112.20p 111.20p 112.00p 1430155
29/07/2021 112.00p 112.36p 111.00p 111.40p 2214535
28/07/2021 112.00p 113.20p 112.00p 112.80p 1581724
27/07/2021 112.20p 113.20p 112.20p 113.00p 1367320
26/07/2021 113.00p 113.00p 112.20p 113.00p 1306506
23/07/2021 112.40p 113.00p 112.40p 113.00p 1980300
22/07/2021 112.20p 112.76p 112.20p 112.40p 1850853
21/07/2021 112.00p 112.40p 111.80p 112.00p 1313331
20/07/2021 112.20p 112.40p 112.00p 112.00p 1683604
19/07/2021 112.40p 112.64p 112.00p 112.00p 3852724
16/07/2021 113.00p 113.00p 112.56p 112.60p 1795403
15/07/2021 112.60p 113.00p 112.41p 113.00p 2040654
14/07/2021 112.20p 112.80p 112.00p 112.80p 3429574
13/07/2021 112.00p 112.40p 112.00p 112.00p 1332456
12/07/2021 111.80p 112.20p 111.80p 112.00p 1514727
09/07/2021 112.00p 112.20p 111.80p 112.00p 3340771
08/07/2021 112.00p 112.20p 111.80p 112.00p 5007860
07/07/2021 111.60p 112.20p 111.60p 112.00p 7687266
06/07/2021 112.00p 112.00p 111.20p 111.60p 3791798
05/07/2021 111.80p 111.80p 111.40p 111.60p 4859227
02/07/2021 111.80p 111.80p 111.18p 111.40p 2790066
01/07/2021 111.60p 111.94p 111.40p 111.60p 13950982
30/06/2021 111.60p 112.00p 111.20p 111.20p 2572501
29/06/2021 111.60p 111.80p 111.40p 111.60p 2862205
28/06/2021 111.00p 111.80p 110.60p 111.60p 2547879
25/06/2021 111.00p 112.00p 110.72p 111.80p 4546889
24/06/2021 111.20p 112.20p 111.00p 111.80p 3518464
23/06/2021 110.80p 111.98p 110.80p 111.60p 1259984
22/06/2021 110.00p 112.00p 110.00p 112.00p 2140952
21/06/2021 109.20p 110.80p 109.20p 110.20p 1985089
18/06/2021 109.00p 111.00p 108.62p 111.00p 6279248
17/06/2021 109.00p 109.24p 108.23p 108.60p 1872427
16/06/2021 109.80p 109.80p 108.15p 109.00p 3403740
15/06/2021 109.00p 109.50p 108.61p 108.80p 3320442
14/06/2021 109.60p 110.20p 108.80p 108.80p 1384539
11/06/2021 109.80p 110.32p 109.40p 109.40p 1188079
10/06/2021 110.20p 110.40p 110.00p 110.00p 3186062
09/06/2021 108.80p 110.40p 108.50p 110.20p 2277980
08/06/2021 108.40p 109.00p 107.80p 109.00p 1885751
07/06/2021 108.40p 108.80p 108.10p 108.40p 2037340
04/06/2021 108.80p 108.80p 108.37p 108.60p 1243836
03/06/2021 108.20p 108.60p 108.00p 108.20p 1165190
02/06/2021 108.60p 108.60p 108.20p 108.20p 1684195
01/06/2021 108.00p 108.80p 107.83p 108.40p 1341582
28/05/2021 107.40p 108.00p 107.40p 108.00p 1742006
27/05/2021 107.40p 108.00p 107.27p 108.00p 2803582
26/05/2021 108.00p 108.00p 107.50p 108.00p 1254906
25/05/2021 106.80p 108.00p 106.80p 107.20p 1337060
24/05/2021 108.00p 108.00p 107.40p 107.40p 1951032
21/05/2021 107.80p 108.08p 107.38p 108.00p 1622138
20/05/2021 107.00p 107.80p 106.80p 107.80p 4588029
19/05/2021 106.60p 107.60p 106.60p 106.80p 1297773
18/05/2021 107.80p 108.07p 106.80p 107.20p 1711137
17/05/2021 107.20p 107.60p 107.00p 107.00p 1332641
14/05/2021 107.00p 108.20p 106.60p 107.60p 1819181
13/05/2021 106.00p 106.80p 106.00p 106.60p 819030
12/05/2021 106.80p 107.20p 106.00p 106.00p 3994280
11/05/2021 106.60p 107.14p 106.31p 106.80p 2284231
10/05/2021 106.60p 107.05p 106.20p 107.00p 1353940
07/05/2021 106.80p 107.00p 106.20p 106.80p 1422140
06/05/2021 106.80p 106.80p 106.00p 106.20p 1339344
05/05/2021 106.40p 106.80p 106.00p 106.00p 1522794
04/05/2021 106.80p 106.80p 106.20p 106.40p 2017627
30/04/2021 107.20p 107.20p 106.40p 106.80p 1594539
29/04/2021 107.20p 107.60p 107.00p 107.00p 2905720
28/04/2021 108.20p 108.40p 107.00p 107.00p 2708969
27/04/2021 108.20p 108.40p 107.81p 108.00p 1676443
26/04/2021 108.00p 108.40p 107.80p 108.00p 1152183
23/04/2021 108.40p 108.60p 108.20p 108.20p 1605829
22/04/2021 108.40p 108.40p 107.88p 108.20p 1211417
21/04/2021 106.80p 108.60p 106.50p 107.80p 1928039
20/04/2021 108.00p 108.40p 107.60p 108.00p 2062124
19/04/2021 107.60p 108.40p 107.09p 108.40p 1377728
16/04/2021 107.20p 107.60p 106.20p 107.60p 3026509
15/04/2021 106.00p 107.40p 106.00p 107.40p 1213461
14/04/2021 106.00p 107.20p 105.24p 106.80p 3393625
13/04/2021 105.20p 105.80p 105.20p 105.40p 1860031

*Close Price adjusted for both dividends and splits