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
30/07/2018 113.50p 113.50p 112.48p 112.50p 801134
27/07/2018 113.00p 113.50p 113.00p 113.50p 738423
26/07/2018 113.00p 113.50p 112.00p 113.50p 965319
25/07/2018 114.00p 114.00p 113.00p 114.00p 798643
24/07/2018 112.50p 113.50p 112.50p 113.50p 981151
23/07/2018 111.50p 113.50p 111.50p 113.50p 685199
20/07/2018 112.00p 113.50p 112.00p 113.50p 848413
19/07/2018 112.00p 113.00p 112.00p 112.50p 634153
18/07/2018 113.00p 113.50p 112.00p 113.00p 1108609
17/07/2018 113.00p 113.50p 112.00p 112.50p 906627
16/07/2018 113.00p 113.00p 112.00p 112.00p 549191
13/07/2018 113.00p 113.00p 112.00p 112.00p 812483
12/07/2018 112.50p 113.25p 112.50p 113.00p 518235
11/07/2018 112.00p 113.50p 112.00p 113.00p 913865
10/07/2018 112.50p 113.39p 112.50p 113.00p 465998
09/07/2018 113.00p 113.50p 112.50p 112.50p 1523524
06/07/2018 113.00p 113.50p 112.50p 113.50p 551579
05/07/2018 113.00p 113.50p 112.50p 113.00p 483616
04/07/2018 113.50p 113.50p 112.64p 113.50p 612077
03/07/2018 113.00p 113.50p 112.50p 113.00p 498050
02/07/2018 112.50p 114.00p 112.00p 113.00p 1006803
29/06/2018 112.50p 113.00p 112.50p 113.00p 631201
28/06/2018 112.50p 113.29p 112.50p 112.50p 1120068
27/06/2018 112.00p 113.50p 112.00p 113.50p 569283
26/06/2018 112.00p 113.00p 111.50p 113.00p 512537
25/06/2018 111.50p 112.45p 111.50p 111.50p 1521027
22/06/2018 110.50p 112.50p 110.50p 112.00p 887082
21/06/2018 110.50p 112.00p 110.00p 111.00p 812584
20/06/2018 110.50p 111.50p 110.00p 110.50p 522149
19/06/2018 110.00p 111.00p 110.00p 110.50p 869985
18/06/2018 110.00p 110.50p 110.00p 110.50p 1193968
15/06/2018 110.50p 111.50p 110.00p 110.00p 3310390
14/06/2018 112.00p 112.00p 110.50p 111.50p 1177075
13/06/2018 112.00p 112.00p 110.50p 111.00p 569126
12/06/2018 112.00p 113.00p 110.50p 111.50p 1365431
11/06/2018 113.50p 113.50p 112.00p 112.50p 1054396
08/06/2018 112.50p 114.50p 111.60p 113.00p 2777412
07/06/2018 110.50p 113.00p 110.50p 113.00p 1894381
06/06/2018 110.50p 112.00p 110.00p 111.00p 1325155
05/06/2018 109.00p 110.50p 109.00p 110.00p 548524
04/06/2018 109.00p 111.00p 109.00p 110.50p 640823
01/06/2018 109.50p 110.50p 108.50p 110.50p 1064749
31/05/2018 108.50p 109.00p 107.50p 109.00p 372844
30/05/2018 110.00p 110.00p 108.00p 108.00p 317678
29/05/2018 110.50p 111.00p 109.00p 109.00p 1931608
25/05/2018 110.00p 110.46p 109.50p 110.00p 539518
24/05/2018 111.00p 111.00p 109.50p 109.50p 1021268
23/05/2018 110.00p 111.29p 110.00p 110.50p 578042
22/05/2018 111.00p 111.50p 110.50p 111.00p 414241
21/05/2018 110.00p 111.00p 109.00p 110.00p 1023587
18/05/2018 109.50p 109.50p 108.50p 109.50p 799320
17/05/2018 109.00p 109.50p 108.50p 109.50p 1603446
16/05/2018 109.50p 109.50p 108.50p 109.00p 1266667
15/05/2018 107.00p 109.00p 107.00p 109.00p 2266876
14/05/2018 108.00p 108.50p 107.00p 107.00p 1059498
11/05/2018 109.00p 109.00p 108.00p 108.00p 1038134
10/05/2018 108.00p 108.77p 107.26p 108.00p 1331844
09/05/2018 108.00p 108.50p 107.50p 108.50p 1924828
08/05/2018 108.50p 108.50p 107.22p 108.00p 1560327
04/05/2018 108.00p 108.25p 104.20p 107.50p 5810384
03/05/2018 107.50p 109.00p 107.50p 108.50p 374663
02/05/2018 109.00p 109.50p 107.50p 109.50p 789887
01/05/2018 108.50p 109.00p 107.64p 108.00p 1006533
30/04/2018 107.50p 109.00p 107.50p 107.50p 990586
27/04/2018 107.50p 108.50p 106.90p 108.50p 784587
26/04/2018 108.00p 108.00p 106.29p 107.00p 1175373
25/04/2018 107.00p 108.50p 106.50p 108.00p 564743
24/04/2018 108.50p 109.50p 107.60p 109.50p 1374702
23/04/2018 105.50p 109.00p 105.50p 108.50p 809010
20/04/2018 106.50p 107.00p 105.50p 107.00p 429795
19/04/2018 105.50p 106.50p 105.00p 106.50p 669730
18/04/2018 105.50p 105.84p 105.00p 105.50p 366112
17/04/2018 105.00p 105.00p 104.00p 105.00p 523660
16/04/2018 106.00p 106.50p 105.50p 105.50p 637152
13/04/2018 105.50p 106.00p 105.42p 105.50p 684303
12/04/2018 106.00p 106.00p 105.00p 105.50p 378497
11/04/2018 105.00p 106.50p 104.95p 105.50p 688160
10/04/2018 105.50p 105.50p 104.50p 105.00p 541657
09/04/2018 105.50p 105.50p 104.50p 104.50p 617284
06/04/2018 106.50p 106.50p 104.50p 104.50p 737224
05/04/2018 104.50p 105.50p 104.50p 105.50p 626361
04/04/2018 107.00p 107.00p 104.50p 104.50p 722138
03/04/2018 107.50p 107.50p 105.50p 106.00p 647548
29/03/2018 106.50p 107.00p 105.00p 106.00p 712999
28/03/2018 106.50p 106.50p 105.50p 106.00p 838874
27/03/2018 106.00p 106.99p 106.00p 106.50p 282659
26/03/2018 106.50p 107.78p 106.00p 106.00p 865908
23/03/2018 107.50p 108.00p 106.50p 106.50p 1857016
22/03/2018 108.00p 109.49p 107.50p 107.50p 710389
21/03/2018 110.00p 110.00p 108.17p 108.50p 468584
20/03/2018 108.50p 110.00p 108.00p 109.00p 972622
19/03/2018 109.50p 110.50p 108.00p 108.50p 416071
16/03/2018 109.00p 110.00p 108.00p 109.50p 976173
15/03/2018 109.00p 109.00p 108.00p 108.50p 642057
14/03/2018 108.50p 109.00p 108.00p 108.00p 483779
13/03/2018 109.00p 109.19p 108.18p 108.50p 645516
12/03/2018 110.00p 110.00p 108.00p 109.00p 657830
09/03/2018 109.50p 110.00p 108.10p 109.00p 516995
08/03/2018 109.50p 109.50p 108.00p 109.50p 509629
07/03/2018 109.00p 109.00p 108.00p 108.50p 582245
06/03/2018 108.50p 109.50p 108.50p 109.00p 422310
05/03/2018 107.50p 110.00p 106.76p 110.00p 564268
02/03/2018 106.00p 108.17p 106.00p 107.50p 421399
01/03/2018 106.00p 106.50p 106.00p 106.00p 666611
28/02/2018 106.50p 107.50p 105.41p 106.50p 1007627
27/02/2018 106.50p 106.50p 105.00p 106.00p 615075
26/02/2018 106.50p 106.50p 105.50p 106.50p 354920
23/02/2018 107.50p 107.50p 105.50p 105.50p 467483
22/02/2018 107.00p 108.62p 106.00p 106.00p 440880
21/02/2018 107.50p 108.50p 107.00p 107.50p 751271
20/02/2018 106.00p 108.17p 106.00p 107.50p 1068712
19/02/2018 106.50p 108.50p 106.50p 106.50p 307878
16/02/2018 109.00p 109.00p 106.00p 107.50p 448831
15/02/2018 107.50p 108.50p 106.97p 107.00p 578457
14/02/2018 106.00p 108.50p 106.00p 108.00p 445833
13/02/2018 107.00p 107.60p 106.00p 107.00p 347367
12/02/2018 108.50p 108.50p 106.00p 107.00p 1149219
09/02/2018 106.00p 108.00p 106.00p 107.50p 673126
08/02/2018 107.50p 108.22p 106.00p 108.00p 679139
07/02/2018 108.00p 109.41p 106.50p 108.00p 1672849
06/02/2018 108.00p 108.81p 106.00p 106.50p 908615
05/02/2018 109.50p 110.10p 108.00p 108.00p 500843
02/02/2018 109.00p 110.50p 108.00p 108.50p 1698889
01/02/2018 110.00p 110.25p 108.50p 109.50p 1319259
31/01/2018 108.50p 110.00p 108.50p 109.00p 605933
30/01/2018 109.00p 109.75p 108.00p 108.50p 697570
29/01/2018 110.00p 111.00p 109.00p 109.00p 479614
26/01/2018 110.50p 110.50p 109.00p 109.50p 1102651
25/01/2018 110.50p 111.50p 110.00p 110.50p 775125
24/01/2018 111.50p 113.00p 110.59p 112.00p 1550093
23/01/2018 112.50p 112.50p 111.61p 112.00p 471459
22/01/2018 110.00p 113.00p 110.00p 112.50p 1015626
19/01/2018 111.00p 113.00p 110.72p 111.00p 1003640
18/01/2018 113.00p 113.00p 110.00p 112.00p 424079
17/01/2018 111.50p 113.00p 110.50p 112.00p 490430
16/01/2018 113.00p 113.00p 110.00p 110.50p 3184435
15/01/2018 111.50p 112.50p 111.00p 111.00p 246379
12/01/2018 112.50p 113.00p 112.00p 112.00p 882129
11/01/2018 114.00p 114.00p 112.00p 112.50p 685547
10/01/2018 115.50p 115.50p 112.50p 113.00p 652254
09/01/2018 113.50p 114.50p 113.00p 114.50p 385745
08/01/2018 115.00p 115.50p 113.00p 114.50p 161945
05/01/2018 114.50p 115.00p 113.50p 114.00p 340723
04/01/2018 113.50p 115.00p 113.00p 114.50p 207244
03/01/2018 113.00p 113.50p 112.37p 113.00p 311074
02/01/2018 111.50p 115.00p 111.50p 113.00p 313277
29/12/2017 112.30p 113.13p 111.60p 113.00p 27181
28/12/2017 113.20p 113.50p 111.50p 113.50p 43082
27/12/2017 112.40p 113.50p 112.10p 113.50p 76203
22/12/2017 113.50p 113.50p 112.50p 112.60p 82473
21/12/2017 113.00p 113.50p 112.60p 113.20p 612606
20/12/2017 113.40p 113.90p 112.50p 113.20p 154318
19/12/2017 113.00p 113.50p 112.50p 113.00p 551727
18/12/2017 113.00p 113.00p 112.53p 112.70p 314674
15/12/2017 112.90p 114.00p 112.50p 114.00p 360142
14/12/2017 113.00p 113.00p 112.00p 112.50p 331535
13/12/2017 110.90p 113.00p 110.11p 113.00p 708486
12/12/2017 109.70p 111.00p 109.50p 111.00p 262481
11/12/2017 107.60p 109.60p 107.60p 109.60p 223854
08/12/2017 106.00p 109.10p 106.00p 109.10p 360121
07/12/2017 108.90p 108.90p 107.00p 107.30p 398075
06/12/2017 106.00p 109.00p 106.00p 108.00p 192345
05/12/2017 109.00p 109.00p 106.00p 107.20p 295662
04/12/2017 107.40p 108.24p 106.50p 107.30p 89635
01/12/2017 107.50p 108.50p 107.20p 107.30p 246069
30/11/2017 108.00p 108.76p 107.58p 108.20p 176972
29/11/2017 108.50p 109.00p 107.00p 108.30p 138563
28/11/2017 107.10p 108.00p 106.20p 108.00p 227264
27/11/2017 107.00p 108.00p 106.00p 106.10p 230590
24/11/2017 108.40p 108.70p 107.00p 107.00p 398217
23/11/2017 107.80p 108.70p 107.10p 108.10p 188606
22/11/2017 108.60p 109.30p 108.10p 108.90p 160829
21/11/2017 107.60p 109.00p 107.00p 109.00p 216452
20/11/2017 107.20p 108.80p 107.00p 107.10p 150049
17/11/2017 108.00p 109.50p 107.20p 107.50p 964197
16/11/2017 108.20p 108.60p 107.50p 107.60p 456967
15/11/2017 108.00p 109.00p 107.70p 108.10p 472814
14/11/2017 109.30p 109.60p 108.00p 108.30p 409198
13/11/2017 111.00p 112.00p 109.00p 109.30p 499222
10/11/2017 110.00p 110.90p 109.90p 110.00p 494077
09/11/2017 110.10p 110.80p 109.90p 109.90p 353209
08/11/2017 111.20p 111.70p 109.70p 109.80p 432859
07/11/2017 112.50p 112.50p 111.00p 111.00p 392656
06/11/2017 112.80p 112.80p 111.20p 111.50p 360602
03/11/2017 111.10p 112.00p 111.10p 112.00p 570827
02/11/2017 112.00p 112.00p 111.00p 111.70p 902487
01/11/2017 112.00p 112.00p 111.10p 111.80p 333984
31/10/2017 111.80p 112.00p 111.20p 112.00p 428983
30/10/2017 111.00p 112.00p 111.00p 112.00p 155798
27/10/2017 112.00p 112.00p 111.10p 111.90p 351702
26/10/2017 111.40p 112.00p 111.40p 111.50p 468501
25/10/2017 112.80p 113.40p 112.50p 112.70p 266842
24/10/2017 113.50p 113.50p 112.43p 113.00p 208909
23/10/2017 112.40p 113.10p 111.50p 112.90p 355285
20/10/2017 112.40p 113.40p 112.13p 113.40p 270901
19/10/2017 112.60p 113.40p 112.30p 113.00p 210814
18/10/2017 112.70p 113.90p 112.70p 112.80p 366410
17/10/2017 111.10p 112.62p 111.10p 112.50p 503885
16/10/2017 111.50p 112.70p 111.20p 112.70p 201862
13/10/2017 112.00p 112.50p 111.50p 111.50p 427472

*Close Price adjusted for both dividends and splits