SQN Asset Finance Income Fund Limited (SQN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SQN Asset Finance Income Fund Limited

Date Open High Low Close* Volume
04/10/2019 76.60p 77.31p 76.01p 77.00p 738854
03/10/2019 78.60p 78.61p 76.20p 77.60p 699782
02/10/2019 79.80p 80.44p 79.00p 79.00p 795212
01/10/2019 81.80p 81.89p 79.40p 80.00p 502435
30/09/2019 81.20p 81.80p 80.43p 81.50p 356589
27/09/2019 80.80p 82.80p 80.80p 82.40p 668679
26/09/2019 80.80p 82.00p 80.80p 80.80p 212153
25/09/2019 83.60p 83.60p 80.80p 80.80p 97611
24/09/2019 81.20p 83.70p 81.20p 81.20p 280416
23/09/2019 81.20p 82.81p 80.82p 81.60p 210279
20/09/2019 80.80p 82.00p 80.80p 81.60p 311139
19/09/2019 80.80p 81.78p 80.80p 80.80p 255229
18/09/2019 82.00p 82.00p 80.80p 81.20p 260823
17/09/2019 81.20p 81.45p 81.00p 81.20p 316011
16/09/2019 82.60p 82.60p 81.21p 82.60p 195414
13/09/2019 82.00p 82.17p 81.32p 81.60p 480854
12/09/2019 81.32p 82.00p 81.20p 81.60p 297303
11/09/2019 81.32p 81.91p 81.32p 81.60p 156755
10/09/2019 82.00p 82.00p 81.30p 81.40p 424150
09/09/2019 82.00p 83.05p 81.20p 82.20p 367688
06/09/2019 82.80p 82.80p 82.00p 82.00p 321828
05/09/2019 82.40p 82.40p 81.40p 82.00p 298795
04/09/2019 83.00p 83.00p 81.20p 81.40p 265785
03/09/2019 83.80p 83.80p 82.00p 82.00p 461375
02/09/2019 83.80p 83.80p 82.10p 83.80p 276689
30/08/2019 83.00p 83.60p 82.16p 83.60p 125760
29/08/2019 83.20p 83.60p 81.83p 83.40p 127693
28/08/2019 82.20p 82.76p 81.08p 81.90p 132940
27/08/2019 81.60p 83.18p 81.00p 81.00p 414917
23/08/2019 83.00p 83.19p 80.80p 81.80p 222846
22/08/2019 82.65p 83.00p 82.40p 82.80p 131990
21/08/2019 82.60p 83.80p 82.22p 82.40p 391110
20/08/2019 82.40p 82.99p 82.20p 82.20p 446475
19/08/2019 83.60p 83.60p 82.40p 83.20p 167105
16/08/2019 82.40p 83.11p 82.40p 82.40p 100260
15/08/2019 84.00p 84.00p 82.60p 82.60p 297694
14/08/2019 83.00p 83.60p 82.80p 82.80p 3694832
13/08/2019 84.60p 84.60p 82.82p 83.00p 491293
12/08/2019 84.00p 84.40p 83.00p 83.00p 400311
09/08/2019 83.40p 84.07p 83.20p 83.20p 283333
08/08/2019 85.00p 85.00p 83.20p 83.40p 542604
07/08/2019 84.00p 85.00p 83.40p 84.80p 707264
06/08/2019 84.00p 84.25p 83.80p 83.80p 251939
05/08/2019 84.40p 84.82p 83.48p 83.80p 746450
02/08/2019 85.00p 85.36p 84.40p 84.40p 244923
01/08/2019 85.20p 85.59p 85.00p 85.00p 274919
31/07/2019 87.00p 87.14p 85.80p 85.80p 542104
30/07/2019 87.00p 87.72p 86.30p 86.40p 584603
29/07/2019 88.00p 88.54p 87.00p 87.00p 815392
26/07/2019 88.40p 89.28p 87.60p 87.80p 466931
25/07/2019 89.40p 90.50p 88.54p 89.20p 261767
24/07/2019 89.00p 89.52p 88.40p 88.40p 320623
23/07/2019 89.20p 89.69p 88.46p 88.60p 425732
22/07/2019 91.20p 91.20p 89.00p 89.40p 194707
19/07/2019 90.00p 90.26p 89.08p 89.80p 313144
18/07/2019 89.80p 90.13p 89.80p 89.80p 69027
17/07/2019 90.00p 90.40p 89.00p 89.80p 306229
16/07/2019 90.00p 90.30p 89.60p 90.00p 335166
15/07/2019 90.00p 90.40p 89.00p 89.80p 118745
12/07/2019 90.00p 90.80p 89.56p 90.00p 176805
11/07/2019 89.40p 91.10p 89.40p 90.00p 190438
10/07/2019 89.20p 90.25p 89.00p 89.00p 249813
09/07/2019 90.00p 90.29p 89.00p 89.00p 186156
08/07/2019 91.00p 91.29p 89.60p 89.60p 246022
05/07/2019 90.00p 91.31p 89.00p 89.80p 257643
04/07/2019 90.80p 91.45p 89.60p 90.10p 355674
03/07/2019 91.20p 91.29p 90.38p 91.10p 173714
02/07/2019 90.20p 91.06p 89.33p 90.60p 231001
01/07/2019 90.00p 91.20p 88.95p 91.20p 209708
28/06/2019 90.80p 91.00p 88.80p 91.00p 229955
27/06/2019 89.60p 90.37p 88.55p 89.80p 301989
26/06/2019 88.80p 90.62p 88.75p 89.30p 359589
25/06/2019 88.40p 90.21p 88.20p 90.00p 563928
24/06/2019 88.80p 89.59p 88.55p 88.60p 1507110
21/06/2019 90.00p 90.40p 88.84p 90.00p 487671
20/06/2019 88.80p 90.00p 88.60p 88.60p 369087
19/06/2019 89.60p 90.96p 88.60p 88.60p 367488
18/06/2019 90.20p 91.20p 89.40p 89.40p 236672
17/06/2019 90.00p 91.53p 90.00p 90.00p 345058
14/06/2019 91.60p 92.47p 90.20p 90.20p 1258654
13/06/2019 90.20p 91.48p 90.00p 91.40p 269152
12/06/2019 91.40p 91.74p 90.48p 91.60p 685649
11/06/2019 91.60p 91.91p 90.00p 90.00p 196335
10/06/2019 91.60p 91.99p 91.20p 91.60p 254516
07/06/2019 91.00p 92.23p 90.60p 91.00p 250786
06/06/2019 91.40p 91.68p 90.54p 91.00p 532604
05/06/2019 92.00p 92.00p 91.00p 92.00p 228616
04/06/2019 92.00p 92.00p 91.46p 92.00p 378891
03/06/2019 92.40p 92.40p 91.00p 92.00p 143856
31/05/2019 92.00p 92.40p 90.29p 92.20p 358930
30/05/2019 92.00p 92.73p 91.22p 92.20p 539343
29/05/2019 91.20p 92.51p 90.80p 90.80p 206983
28/05/2019 91.00p 92.79p 90.80p 91.00p 374964
24/05/2019 91.00p 92.90p 91.00p 91.00p 1131114
23/05/2019 92.40p 92.62p 91.00p 91.20p 630225
22/05/2019 92.80p 93.14p 92.60p 92.60p 413947
21/05/2019 94.00p 94.00p 92.60p 92.60p 641794
20/05/2019 93.80p 94.10p 92.60p 93.40p 555405
17/05/2019 93.40p 94.10p 93.40p 93.40p 249163
16/05/2019 93.60p 94.50p 93.05p 93.60p 426090
15/05/2019 93.60p 94.48p 93.60p 94.00p 952216
14/05/2019 93.60p 94.10p 93.60p 93.60p 518263
13/05/2019 93.60p 94.11p 93.20p 93.60p 719501
10/05/2019 93.60p 94.12p 93.60p 94.00p 474325
09/05/2019 94.00p 94.13p 93.76p 94.00p 172639
08/05/2019 94.00p 94.30p 93.68p 94.00p 528323
07/05/2019 94.00p 94.31p 93.40p 94.00p 575912
03/05/2019 94.00p 94.08p 93.65p 93.80p 264190
02/05/2019 94.00p 94.09p 93.21p 94.00p 371380
01/05/2019 94.00p 94.18p 93.61p 94.00p 228529
30/04/2019 94.00p 94.24p 93.61p 94.00p 1317927
29/04/2019 94.00p 94.27p 93.69p 94.00p 678029
26/04/2019 94.00p 94.06p 93.70p 94.00p 765750
25/04/2019 94.00p 94.10p 93.80p 94.00p 634963
24/04/2019 94.00p 94.15p 93.80p 94.00p 355586
23/04/2019 94.00p 94.10p 93.60p 94.00p 464047
18/04/2019 94.00p 94.56p 93.20p 94.10p 761920
17/04/2019 93.40p 94.22p 93.40p 93.40p 527376
16/04/2019 93.80p 94.35p 93.60p 94.00p 426858
15/04/2019 94.80p 94.80p 93.32p 94.00p 328074
12/04/2019 93.20p 94.84p 93.20p 93.60p 1051906
11/04/2019 94.00p 94.39p 93.44p 94.00p 1158382
10/04/2019 94.40p 94.53p 93.80p 94.00p 308404
09/04/2019 94.00p 94.27p 93.64p 94.00p 1280383
08/04/2019 94.00p 94.18p 92.90p 93.80p 611996
05/04/2019 93.20p 94.00p 92.40p 92.60p 814161
04/04/2019 94.00p 94.40p 93.00p 93.00p 826547
03/04/2019 94.60p 94.60p 94.29p 94.40p 235838
02/04/2019 94.40p 96.12p 93.99p 94.80p 605647
01/04/2019 93.40p 94.87p 93.40p 94.00p 415861
29/03/2019 93.40p 94.04p 92.98p 93.40p 283304
28/03/2019 93.00p 93.80p 92.60p 93.80p 475679
27/03/2019 92.40p 93.77p 92.16p 93.00p 562130
26/03/2019 92.60p 93.77p 92.20p 92.20p 476899
25/03/2019 93.80p 93.80p 91.60p 91.60p 552857
22/03/2019 92.00p 93.28p 91.90p 92.00p 360289
21/03/2019 92.00p 93.45p 92.00p 92.00p 443646
20/03/2019 92.00p 93.29p 91.80p 91.80p 350160
19/03/2019 93.00p 93.19p 92.23p 93.00p 217317
18/03/2019 92.20p 93.38p 91.40p 92.10p 508986
15/03/2019 92.00p 92.52p 91.88p 92.00p 275260
14/03/2019 93.80p 93.80p 91.58p 92.20p 189108
13/03/2019 92.00p 92.36p 91.40p 92.00p 373502
12/03/2019 92.00p 92.76p 92.00p 92.40p 182245
11/03/2019 92.00p 92.60p 91.82p 92.20p 700406
08/03/2019 92.20p 92.65p 91.80p 91.80p 133304
07/03/2019 93.40p 93.40p 91.80p 92.70p 557538
06/03/2019 93.00p 94.00p 93.00p 93.50p 158675
05/03/2019 94.00p 94.40p 92.80p 92.80p 1127614
04/03/2019 94.00p 94.15p 93.60p 93.70p 922969
01/03/2019 94.00p 94.10p 93.60p 94.00p 784093
28/02/2019 93.82p 93.99p 93.41p 93.90p 3238827
27/02/2019 94.40p 94.95p 93.80p 93.90p 439247
26/02/2019 93.80p 94.76p 93.31p 93.60p 1630593
25/02/2019 94.20p 94.20p 93.48p 93.60p 316577
22/02/2019 94.00p 94.00p 93.50p 93.60p 112309
21/02/2019 93.20p 94.20p 93.00p 93.80p 402078
20/02/2019 93.00p 94.00p 93.00p 93.70p 215709
19/02/2019 94.27p 94.37p 94.05p 94.30p 149235
18/02/2019 94.00p 95.00p 93.20p 94.20p 267923
15/02/2019 93.80p 95.00p 93.78p 94.50p 334393
14/02/2019 95.20p 96.11p 93.78p 94.00p 1003868
13/02/2019 96.60p 96.60p 94.60p 94.60p 641504
12/02/2019 96.60p 96.60p 95.45p 96.00p 469997
11/02/2019 95.20p 96.40p 94.40p 95.70p 151835
08/02/2019 95.00p 96.00p 95.00p 95.60p 599828
07/02/2019 95.00p 95.80p 94.22p 95.10p 256510
06/02/2019 96.00p 96.20p 94.81p 95.00p 414898
05/02/2019 95.80p 96.32p 95.00p 95.40p 360301
04/02/2019 95.20p 96.09p 95.20p 95.60p 152642
01/02/2019 95.20p 96.38p 95.00p 95.80p 267008
31/01/2019 95.60p 96.20p 94.60p 94.60p 375655
30/01/2019 96.00p 96.60p 95.40p 95.40p 172025
29/01/2019 95.80p 96.61p 95.56p 95.80p 124428
28/01/2019 95.60p 96.70p 95.60p 95.60p 150805
25/01/2019 96.00p 96.40p 95.40p 95.90p 151973
24/01/2019 96.40p 96.45p 95.73p 95.80p 864893
23/01/2019 96.46p 96.87p 95.60p 96.10p 170355
22/01/2019 96.20p 97.00p 95.92p 97.00p 979628
21/01/2019 97.00p 97.00p 95.20p 96.40p 320221
18/01/2019 96.60p 96.60p 95.25p 96.30p 227150
17/01/2019 97.40p 97.40p 95.00p 95.60p 85370
16/01/2019 95.00p 97.00p 94.80p 96.40p 602192
15/01/2019 95.40p 97.43p 95.00p 96.60p 557625
14/01/2019 97.00p 97.42p 95.40p 97.00p 360639
11/01/2019 96.80p 96.93p 95.38p 96.60p 199272
10/01/2019 95.60p 96.60p 95.00p 96.00p 464690
09/01/2019 95.00p 95.60p 94.40p 95.00p 353700
08/01/2019 96.00p 97.26p 95.20p 95.20p 458430
07/01/2019 97.80p 97.80p 96.90p 97.20p 384715
04/01/2019 98.00p 98.00p 97.20p 97.60p 202789
03/01/2019 97.40p 97.84p 97.20p 97.50p 94315
02/01/2019 96.40p 97.60p 96.37p 97.60p 302644
31/12/2018 97.20p 97.20p 96.49p 96.80p 154170
28/12/2018 97.00p 97.60p 95.90p 96.40p 62484
27/12/2018 96.80p 97.00p 95.56p 96.30p 128932
24/12/2018 96.60p 96.60p 95.09p 95.90p 32503
21/12/2018 94.00p 96.40p 92.88p 96.40p 613837
20/12/2018 93.00p 94.00p 91.06p 94.00p 140025
19/12/2018 92.60p 94.41p 92.10p 93.40p 145137

*Close Price adjusted for both dividends and splits