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
11/09/2019 115.60p 115.60p 114.98p 115.40p 861919
10/09/2019 115.20p 115.20p 114.80p 115.20p 2027197
09/09/2019 114.80p 115.00p 114.80p 115.00p 1301384
06/09/2019 115.00p 115.20p 114.80p 115.00p 914415
05/09/2019 114.40p 115.40p 114.40p 115.20p 639438
04/09/2019 115.00p 116.20p 114.78p 115.00p 793503
03/09/2019 115.80p 116.00p 114.00p 115.00p 1515234
02/09/2019 116.00p 116.47p 114.40p 115.40p 2074708
30/08/2019 116.80p 117.00p 115.60p 116.80p 1022054
29/08/2019 116.00p 116.80p 115.40p 116.80p 542939
28/08/2019 116.80p 116.93p 115.80p 116.20p 825794
27/08/2019 117.60p 117.88p 116.60p 116.80p 1227345
23/08/2019 117.20p 117.40p 116.33p 117.20p 610987
22/08/2019 117.60p 117.94p 116.00p 117.00p 1134221
21/08/2019 115.40p 117.80p 115.40p 117.60p 2108192
20/08/2019 116.60p 117.00p 116.01p 117.00p 1307481
19/08/2019 115.40p 117.20p 114.25p 117.20p 1086669
16/08/2019 114.40p 115.60p 114.29p 115.60p 1245340
15/08/2019 114.20p 115.40p 114.07p 114.80p 1108416
14/08/2019 115.60p 115.60p 115.00p 115.40p 781636
13/08/2019 113.20p 115.40p 113.20p 115.40p 889422
12/08/2019 114.00p 114.60p 113.60p 114.40p 782493
09/08/2019 113.60p 114.40p 113.45p 114.20p 849352
08/08/2019 113.60p 114.00p 113.20p 113.60p 3952581
07/08/2019 113.00p 113.60p 113.00p 113.40p 1453597
06/08/2019 113.80p 113.80p 112.80p 113.20p 845039
05/08/2019 113.40p 113.60p 113.00p 113.40p 779869
02/08/2019 112.60p 113.79p 112.60p 112.80p 2049501
01/08/2019 113.20p 113.60p 113.00p 113.00p 1090444
31/07/2019 113.00p 113.79p 113.00p 113.40p 1694756
30/07/2019 113.60p 113.70p 113.00p 113.00p 1196100
29/07/2019 113.80p 113.80p 113.40p 113.40p 2913484
26/07/2019 113.40p 113.78p 113.20p 113.40p 827603
25/07/2019 113.60p 113.98p 113.20p 113.40p 1560973
24/07/2019 115.00p 115.40p 114.80p 115.00p 1421784
23/07/2019 115.20p 115.40p 115.00p 115.00p 3015260
22/07/2019 115.20p 115.20p 114.96p 115.00p 1124382
19/07/2019 115.20p 115.20p 114.60p 115.20p 2417757
18/07/2019 115.00p 115.30p 114.80p 115.00p 570930
17/07/2019 115.40p 115.40p 114.60p 114.80p 1269666
16/07/2019 114.60p 115.40p 114.20p 115.20p 2653270
15/07/2019 115.00p 115.20p 114.00p 115.00p 974456
12/07/2019 113.20p 114.92p 113.20p 114.80p 927192
11/07/2019 114.80p 114.99p 114.20p 114.60p 873619
10/07/2019 113.60p 115.00p 113.60p 115.00p 938284
09/07/2019 113.40p 114.80p 113.21p 114.40p 1645519
08/07/2019 113.80p 113.80p 113.00p 113.80p 1016434
05/07/2019 113.40p 113.80p 113.40p 113.80p 1842925
04/07/2019 113.40p 113.67p 113.20p 113.40p 793117
03/07/2019 113.20p 113.60p 113.00p 113.40p 1810348
02/07/2019 113.00p 113.80p 112.94p 113.60p 3692758
01/07/2019 114.40p 114.40p 113.00p 113.00p 2180799
28/06/2019 113.40p 113.60p 113.00p 113.60p 3111866
27/06/2019 114.60p 114.65p 113.20p 113.60p 4802472
26/06/2019 113.60p 114.40p 113.20p 114.40p 2472396
25/06/2019 110.00p 113.80p 110.00p 113.60p 9083984
24/06/2019 111.00p 111.00p 110.00p 110.00p 3050653
21/06/2019 110.80p 110.80p 110.20p 110.20p 1827029
20/06/2019 110.80p 110.80p 110.20p 110.40p 526999
19/06/2019 110.40p 111.40p 110.20p 110.20p 1449694
18/06/2019 111.40p 111.45p 111.00p 111.20p 1666458
17/06/2019 111.80p 111.80p 111.00p 111.40p 2289555
14/06/2019 110.60p 112.20p 110.60p 112.00p 625036
13/06/2019 111.80p 112.35p 111.20p 111.40p 598472
12/06/2019 112.00p 112.40p 111.80p 112.40p 999054
11/06/2019 112.40p 112.40p 111.73p 112.00p 690413
10/06/2019 112.00p 112.40p 111.60p 112.20p 637632
07/06/2019 112.00p 112.40p 111.40p 112.40p 1076784
06/06/2019 110.80p 112.00p 110.80p 111.80p 1284365
05/06/2019 111.40p 112.39p 111.25p 112.00p 872767
04/06/2019 110.40p 112.40p 110.40p 112.40p 1391286
03/06/2019 111.40p 111.41p 110.95p 111.40p 568893
31/05/2019 111.00p 112.27p 111.00p 112.20p 577549
30/05/2019 111.80p 112.40p 111.60p 112.20p 780469
29/05/2019 111.40p 112.40p 111.40p 112.00p 825786
28/05/2019 111.20p 112.60p 111.00p 112.40p 727542
24/05/2019 111.80p 112.40p 111.53p 112.00p 396934
23/05/2019 110.80p 112.20p 110.80p 112.20p 1048721
22/05/2019 111.60p 112.00p 111.59p 111.80p 599585
21/05/2019 112.00p 112.00p 111.40p 111.80p 571364
20/05/2019 112.00p 112.00p 111.28p 111.60p 550121
17/05/2019 111.80p 112.00p 111.25p 112.00p 644423
16/05/2019 111.80p 111.80p 110.85p 111.60p 518774
15/05/2019 110.60p 111.80p 110.60p 111.40p 1637358
14/05/2019 111.00p 111.20p 110.14p 111.20p 1847913
13/05/2019 112.00p 112.00p 111.40p 111.60p 2374810
10/05/2019 112.00p 112.15p 111.60p 111.80p 1836808
09/05/2019 111.60p 111.90p 111.40p 111.60p 1597271
08/05/2019 111.90p 112.00p 111.42p 111.80p 1099483
07/05/2019 111.80p 112.00p 111.60p 111.60p 607353
03/05/2019 111.80p 112.10p 111.60p 111.60p 1077389
02/05/2019 112.20p 112.90p 111.60p 111.80p 1663257
01/05/2019 113.40p 113.80p 113.30p 113.80p 1232363
30/04/2019 113.60p 114.00p 113.15p 113.80p 3705767
29/04/2019 113.80p 113.80p 113.00p 113.60p 1246013
26/04/2019 113.40p 113.50p 112.96p 113.20p 1099076
25/04/2019 113.00p 113.40p 112.60p 113.20p 1723516
24/04/2019 113.00p 113.00p 112.50p 113.00p 1854243
23/04/2019 112.80p 113.22p 112.40p 113.00p 1829501
18/04/2019 112.60p 113.20p 112.60p 112.60p 1249885
17/04/2019 113.60p 113.73p 112.80p 113.00p 1728771
16/04/2019 114.20p 114.20p 113.40p 113.60p 916124
15/04/2019 114.20p 114.20p 113.26p 114.00p 1211168
12/04/2019 114.20p 114.20p 113.60p 113.80p 830739
11/04/2019 114.00p 114.20p 113.57p 114.20p 1542820
10/04/2019 113.80p 113.80p 113.40p 113.80p 705783
09/04/2019 114.00p 114.00p 113.40p 113.80p 1996710
08/04/2019 113.00p 113.60p 112.50p 113.60p 2923831
05/04/2019 113.00p 113.00p 112.47p 113.00p 1272460
04/04/2019 112.40p 113.20p 112.40p 113.00p 1867614
03/04/2019 112.80p 113.00p 112.20p 113.00p 843298
02/04/2019 112.80p 113.00p 112.78p 113.00p 1321730
01/04/2019 113.00p 113.00p 112.20p 112.60p 1420794
29/03/2019 113.00p 113.00p 112.00p 113.00p 1069727
28/03/2019 113.00p 113.00p 112.00p 112.50p 2086382
27/03/2019 112.50p 113.00p 111.86p 112.50p 1162760
26/03/2019 111.50p 112.50p 111.50p 112.00p 1161548
25/03/2019 111.50p 112.11p 110.89p 111.50p 986658
22/03/2019 111.00p 111.95p 111.00p 111.50p 616826
21/03/2019 112.00p 112.00p 111.00p 112.00p 750085
20/03/2019 110.50p 112.00p 110.50p 111.50p 893081
19/03/2019 111.00p 111.50p 110.86p 111.50p 793515
18/03/2019 110.50p 112.00p 110.50p 111.00p 3048417
15/03/2019 112.00p 112.00p 111.00p 111.00p 1863186
14/03/2019 112.00p 112.00p 111.19p 111.50p 2340381
13/03/2019 110.50p 111.50p 110.50p 111.50p 945696
12/03/2019 110.00p 111.50p 110.00p 111.50p 890347
11/03/2019 110.50p 110.50p 109.87p 110.50p 2323584
08/03/2019 110.00p 110.50p 110.00p 110.00p 1388377
07/03/2019 110.50p 111.40p 110.16p 110.50p 686286
06/03/2019 112.00p 112.00p 110.50p 110.50p 1235043
05/03/2019 112.00p 112.00p 110.95p 111.50p 2522279
04/03/2019 111.50p 112.00p 111.00p 112.00p 722005
01/03/2019 111.00p 112.00p 110.11p 112.00p 837677
28/02/2019 110.00p 111.00p 110.00p 111.00p 1512754
27/02/2019 110.00p 110.50p 110.00p 110.50p 796520
26/02/2019 110.50p 110.50p 110.00p 110.50p 904248
25/02/2019 110.50p 111.00p 109.74p 110.50p 980340
22/02/2019 110.50p 111.00p 110.45p 110.50p 2340577
21/02/2019 111.00p 111.00p 110.50p 110.50p 1343369
20/02/2019 110.00p 111.00p 110.00p 111.00p 1810819
19/02/2019 110.50p 111.00p 110.40p 111.00p 3756459
18/02/2019 110.00p 111.00p 110.00p 111.00p 1267276
15/02/2019 110.00p 111.50p 110.00p 110.50p 1993511
14/02/2019 111.00p 111.40p 109.50p 110.00p 2458171
13/02/2019 112.00p 112.00p 111.00p 111.00p 1747161
12/02/2019 112.00p 112.00p 111.00p 111.00p 1538595
11/02/2019 111.00p 112.00p 111.00p 111.50p 1382449
08/02/2019 111.00p 112.00p 111.00p 111.50p 1192638
07/02/2019 111.00p 111.79p 111.00p 111.50p 848170
06/02/2019 111.00p 112.00p 110.50p 112.00p 1132203
05/02/2019 111.50p 112.00p 111.00p 112.00p 1409945
04/02/2019 111.00p 112.00p 111.00p 111.50p 976496
01/02/2019 111.50p 112.00p 111.50p 111.50p 1304746
31/01/2019 112.00p 112.00p 111.50p 111.50p 647406
30/01/2019 111.50p 112.00p 111.28p 112.00p 827844
29/01/2019 112.00p 112.50p 111.48p 112.00p 1188894
28/01/2019 112.50p 112.50p 111.50p 111.50p 591003
25/01/2019 112.00p 112.50p 111.00p 112.00p 797032
24/01/2019 111.50p 112.35p 111.00p 111.50p 924046
23/01/2019 113.50p 113.50p 112.50p 113.00p 476605
22/01/2019 113.50p 113.50p 112.50p 113.00p 794601
21/01/2019 113.00p 113.50p 112.64p 113.00p 952989
18/01/2019 113.50p 114.00p 113.00p 113.50p 879777
17/01/2019 113.00p 113.50p 112.26p 113.50p 1511016
16/01/2019 113.00p 113.00p 112.50p 112.50p 428812
15/01/2019 112.50p 113.00p 112.21p 112.50p 1335115
14/01/2019 112.00p 113.00p 111.30p 112.50p 722668
11/01/2019 111.00p 112.50p 111.00p 112.00p 1173434
10/01/2019 111.00p 112.50p 110.60p 112.50p 2459449
09/01/2019 111.50p 112.00p 111.00p 111.50p 1939014
08/01/2019 110.00p 111.88p 110.00p 111.50p 985444
07/01/2019 111.50p 112.00p 111.00p 111.50p 578950
04/01/2019 112.00p 112.50p 111.50p 112.00p 482487
03/01/2019 112.00p 113.00p 112.00p 112.50p 727825
02/01/2019 113.00p 113.95p 112.66p 113.00p 2319968
31/12/2018 114.00p 114.50p 113.50p 113.50p 892894
28/12/2018 111.00p 114.00p 111.00p 114.00p 1370626
27/12/2018 112.00p 112.07p 111.00p 112.00p 866652
24/12/2018 112.00p 112.00p 111.50p 111.50p 157894
21/12/2018 109.50p 112.00p 109.07p 112.00p 4983563
20/12/2018 109.50p 109.66p 108.50p 109.50p 1696223
19/12/2018 109.50p 109.50p 108.50p 108.50p 1670214
18/12/2018 109.00p 109.50p 108.98p 109.50p 953218
17/12/2018 109.00p 110.00p 108.50p 108.50p 1709362
14/12/2018 110.00p 110.00p 109.00p 110.00p 751130
13/12/2018 109.50p 110.00p 109.00p 109.00p 751790
12/12/2018 110.00p 110.00p 109.00p 109.00p 923597
11/12/2018 109.00p 110.14p 109.00p 109.50p 1515770
10/12/2018 109.50p 110.50p 109.32p 109.50p 621185
07/12/2018 109.00p 110.50p 109.00p 109.00p 4631593
06/12/2018 111.50p 111.50p 110.00p 110.50p 871932
05/12/2018 110.50p 111.50p 109.80p 111.50p 680596
04/12/2018 110.00p 110.50p 110.00p 110.00p 844010
03/12/2018 109.50p 110.50p 109.50p 110.50p 2115184
30/11/2018 110.00p 110.50p 109.00p 110.00p 1145275
29/11/2018 110.50p 110.50p 109.00p 110.00p 1227954
28/11/2018 110.00p 110.00p 109.38p 110.00p 1151590
27/11/2018 110.00p 110.00p 109.25p 109.50p 1059927
26/11/2018 110.00p 110.45p 109.00p 109.50p 1173417

*Close Price adjusted for both dividends and splits