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
06/03/2018 86.00p 86.60p 85.37p 85.60p 1139375
05/03/2018 86.40p 86.60p 86.00p 86.00p 237110
02/03/2018 87.00p 87.17p 86.40p 86.40p 343553
01/03/2018 88.20p 88.22p 86.00p 86.80p 484658
28/02/2018 88.80p 88.88p 88.40p 88.40p 231993
27/02/2018 88.80p 89.30p 88.60p 88.80p 303053
26/02/2018 89.00p 89.25p 88.80p 89.00p 526781
23/02/2018 88.80p 89.04p 88.80p 89.00p 406015
22/02/2018 89.40p 89.40p 89.00p 89.20p 623372
21/02/2018 90.00p 90.00p 89.00p 89.00p 224139
20/02/2018 90.00p 90.40p 88.60p 89.20p 405819
19/02/2018 90.60p 90.60p 89.80p 90.20p 1073177
16/02/2018 91.00p 91.00p 89.23p 90.20p 286875
15/02/2018 90.00p 91.00p 89.80p 89.80p 735856
14/02/2018 89.00p 91.00p 89.00p 90.50p 1593534
13/02/2018 89.40p 90.60p 89.00p 89.00p 148142
12/02/2018 89.40p 90.67p 88.80p 89.30p 808207
09/02/2018 88.00p 89.78p 88.00p 88.70p 425005
08/02/2018 89.00p 89.91p 88.40p 88.40p 178728
07/02/2018 89.00p 89.74p 88.60p 89.00p 880631
06/02/2018 89.60p 89.60p 88.00p 89.00p 311704
05/02/2018 89.40p 90.00p 89.00p 89.10p 601173
02/02/2018 89.80p 90.09p 88.49p 89.00p 717488
01/02/2018 89.80p 90.19p 88.20p 88.20p 121014
31/01/2018 91.80p 91.80p 89.00p 90.00p 601534
30/01/2018 90.00p 90.76p 89.00p 89.00p 157628
29/01/2018 90.00p 90.43p 89.20p 89.40p 256490
26/01/2018 90.80p 92.34p 89.80p 90.40p 326295
25/01/2018 91.00p 91.60p 90.40p 90.60p 335314
24/01/2018 93.00p 93.00p 90.00p 90.00p 362855
23/01/2018 93.80p 94.80p 92.41p 92.80p 673261
22/01/2018 91.40p 92.64p 91.00p 92.10p 258712
19/01/2018 91.40p 92.73p 91.20p 92.20p 134114
18/01/2018 92.40p 93.00p 91.81p 93.00p 17139722
17/01/2018 92.20p 92.35p 91.54p 92.20p 165063
16/01/2018 91.40p 92.20p 91.00p 92.20p 127555
15/01/2018 92.00p 92.40p 91.00p 92.40p 202400
12/01/2018 91.60p 92.60p 91.40p 91.80p 1195699
11/01/2018 90.20p 91.90p 90.20p 91.30p 320554
10/01/2018 90.20p 90.50p 88.48p 90.00p 425309
09/01/2018 88.60p 90.20p 88.28p 89.40p 344226
08/01/2018 89.60p 89.60p 88.40p 89.20p 120129
05/01/2018 90.00p 90.00p 88.60p 89.10p 297533
04/01/2018 90.00p 90.20p 89.40p 89.70p 196742
03/01/2018 88.80p 90.30p 88.42p 90.30p 770316
02/01/2018 88.60p 90.05p 88.03p 89.60p 260184
29/12/2017 90.25p 90.25p 88.59p 90.25p 61929
28/12/2017 91.00p 91.00p 88.08p 90.25p 324639
27/12/2017 92.00p 92.50p 89.50p 90.25p 50655
22/12/2017 90.50p 90.98p 89.27p 89.75p 106957
21/12/2017 91.00p 91.00p 89.75p 90.75p 210066
20/12/2017 91.50p 91.61p 89.50p 91.13p 182460
19/12/2017 92.00p 92.00p 90.61p 90.75p 111399
18/12/2017 91.50p 92.11p 91.00p 91.87p 155135
15/12/2017 92.25p 92.55p 91.75p 92.25p 216681
14/12/2017 92.00p 92.25p 91.75p 92.00p 189545
13/12/2017 90.75p 92.50p 90.70p 92.50p 236452
12/12/2017 91.75p 91.75p 90.80p 91.75p 50726
11/12/2017 91.00p 91.56p 89.97p 91.00p 123083
08/12/2017 90.50p 91.50p 90.00p 91.00p 172337
07/12/2017 91.50p 92.25p 90.59p 92.00p 70260
06/12/2017 91.75p 92.50p 91.50p 92.50p 81154
05/12/2017 92.50p 92.50p 91.50p 92.25p 66797
04/12/2017 92.00p 92.62p 91.56p 92.62p 149544
01/12/2017 93.00p 93.00p 91.50p 91.50p 233386
30/11/2017 93.50p 93.75p 91.75p 92.00p 92605
29/11/2017 92.75p 92.87p 91.52p 92.87p 57040
28/11/2017 94.00p 94.00p 92.00p 92.87p 24390
27/11/2017 93.00p 93.79p 92.50p 93.12p 99348
24/11/2017 94.00p 94.84p 93.25p 93.88p 199614
23/11/2017 95.75p 95.75p 93.39p 94.63p 209882
22/11/2017 95.00p 95.50p 94.69p 95.25p 167636
21/11/2017 93.00p 95.50p 91.58p 94.50p 445869
20/11/2017 91.05p 92.83p 91.05p 92.12p 180751
17/11/2017 91.50p 91.50p 90.32p 91.25p 468291
16/11/2017 90.50p 91.00p 90.00p 90.25p 714422
15/11/2017 91.00p 91.50p 90.00p 90.63p 258953
14/11/2017 91.25p 93.00p 91.19p 91.37p 294822
13/11/2017 91.50p 92.37p 91.25p 91.75p 324545
10/11/2017 91.75p 92.00p 90.89p 92.00p 318186
09/11/2017 93.25p 93.25p 90.01p 91.25p 1480062
08/11/2017 94.25p 94.81p 93.00p 93.00p 386220
07/11/2017 95.25p 95.50p 94.50p 95.25p 256957
06/11/2017 96.25p 96.44p 94.50p 94.75p 341231
03/11/2017 97.75p 98.33p 95.50p 96.00p 280116
02/11/2017 98.50p 98.50p 97.53p 97.75p 354868
01/11/2017 98.00p 98.84p 97.75p 98.00p 213075
31/10/2017 99.50p 99.50p 98.00p 98.25p 205458
30/10/2017 98.00p 99.00p 97.75p 98.75p 311391
27/10/2017 98.50p 99.06p 97.50p 98.75p 323384
26/10/2017 98.50p 99.37p 96.65p 97.50p 313789
25/10/2017 95.00p 97.25p 94.95p 97.25p 225442
24/10/2017 98.00p 98.00p 95.00p 95.00p 284560
23/10/2017 98.75p 98.75p 96.00p 96.75p 610249
20/10/2017 98.75p 98.75p 97.75p 98.00p 145797
19/10/2017 98.25p 98.87p 98.00p 98.00p 116668
18/10/2017 98.75p 99.50p 98.00p 99.00p 152417
17/10/2017 98.75p 99.25p 98.24p 99.00p 160779
16/10/2017 99.00p 99.25p 98.50p 99.25p 184007
13/10/2017 98.75p 99.25p 98.75p 99.25p 301758
12/10/2017 99.50p 99.50p 98.75p 98.75p 4272
11/10/2017 99.75p 99.75p 99.00p 99.50p 82134
10/10/2017 100.00p 100.00p 99.00p 99.75p 59913
09/10/2017 100.00p 100.00p 98.75p 99.75p 159736
06/10/2017 100.25p 100.25p 100.00p 100.00p 17289
05/10/2017 101.75p 101.75p 100.00p 100.00p 11543
04/10/2017 100.25p 100.25p 99.75p 99.75p 13599
03/10/2017 100.25p 100.25p 99.50p 99.50p 20337
02/10/2017 100.50p 101.00p 100.00p 101.00p 53816
29/09/2017 102.00p 102.00p 100.00p 100.00p 97487
28/09/2017 100.75p 101.50p 100.75p 100.75p 19335
27/09/2017 100.75p 100.75p 100.75p 100.75p 3868
26/09/2017 102.00p 101.75p 101.63p 101.75p 110523
25/09/2017 102.00p 102.00p 101.00p 101.63p 67882
22/09/2017 98.00p 100.00p 98.00p 100.00p 139064
21/09/2017 98.00p 98.00p 98.00p 98.00p 1
20/09/2017 98.00p 98.12p 98.00p 98.12p 5000
19/09/2017 98.50p 98.50p 98.00p 98.00p 17059
18/09/2017 98.50p 99.00p 98.00p 98.75p 22413
15/09/2017 97.50p 99.00p 97.50p 99.00p 63729
14/09/2017 98.00p 98.00p 97.25p 97.50p 96542
13/09/2017 97.00p 97.25p 97.00p 97.25p 54185
12/09/2017 97.00p 97.25p 96.75p 97.25p 59631
11/09/2017 97.50p 97.50p 97.00p 97.25p 16780
08/09/2017 97.25p 97.25p 97.25p 97.25p 7425
07/09/2017 98.00p 98.00p 97.25p 97.75p 15712
06/09/2017 97.75p 98.50p 97.00p 98.50p 225112
05/09/2017 99.00p 99.00p 97.50p 97.87p 158761
04/09/2017 99.00p 99.50p 98.00p 99.00p 131189
01/09/2017 98.25p 99.00p 98.00p 99.00p 102659
31/08/2017 99.25p 99.25p 98.50p 98.50p 147102
30/08/2017 99.75p 100.00p 99.25p 99.25p 38922
29/08/2017 101.00p 101.00p 100.00p 100.00p 71048
25/08/2017 101.25p 101.25p 99.87p 99.87p 363121
24/08/2017 102.00p 102.00p 101.00p 101.37p 53974
23/08/2017 102.75p 103.00p 102.00p 102.00p 12813
22/08/2017 103.75p 104.25p 102.75p 102.75p 90433
21/08/2017 104.50p 104.50p 103.75p 104.12p 7600
18/08/2017 104.25p 104.25p 103.50p 103.50p 60547
17/08/2017 106.00p 106.00p 104.00p 104.00p 122635
16/08/2017 106.50p 106.50p 106.00p 106.50p 11097
15/08/2017 104.25p 107.00p 104.25p 106.38p 191204
14/08/2017 104.50p 104.75p 104.00p 104.75p 12846
11/08/2017 101.75p 105.00p 101.75p 105.00p 274398
10/08/2017 100.75p 101.50p 100.50p 101.25p 27182
09/08/2017 101.00p 101.50p 101.00p 101.50p 20546
08/08/2017 102.00p 102.00p 99.75p 101.00p 141979
07/08/2017 101.00p 101.50p 101.00p 101.00p 47024
04/08/2017 101.00p 101.00p 100.50p 100.50p 47530
03/08/2017 100.25p 100.50p 100.25p 100.37p 56479
02/08/2017 100.75p 100.75p 100.50p 100.50p 48497
01/08/2017 101.00p 101.00p 100.50p 100.50p 25651
31/07/2017 100.50p 101.13p 100.50p 101.13p 158934
28/07/2017 100.50p 100.50p 100.50p 100.50p 5978
27/07/2017 101.00p 101.25p 100.75p 100.75p 9127
26/07/2017 100.50p 101.00p 100.25p 100.50p 22612
25/07/2017 101.00p 101.75p 100.25p 100.37p 12776
24/07/2017 100.50p 101.00p 100.00p 101.00p 139644
21/07/2017 101.00p 101.75p 100.50p 101.50p 168008
20/07/2017 102.25p 102.25p 101.00p 101.00p 20071
19/07/2017 102.00p 103.75p 101.25p 101.75p 117640
18/07/2017 104.00p 104.00p 101.50p 101.50p 78163
17/07/2017 104.00p 104.00p 103.88p 103.88p 141
14/07/2017 103.75p 103.75p 103.00p 103.25p 135500
13/07/2017 103.50p 103.63p 103.50p 103.63p 3000
12/07/2017 104.75p 104.75p 104.00p 104.00p 30520
11/07/2017 104.75p 104.75p 104.00p 104.00p 111154
10/07/2017 105.00p 105.50p 104.62p 104.62p 85086
07/07/2017 105.00p 105.50p 105.00p 105.50p 99850
06/07/2017 105.00p 105.50p 104.75p 105.00p 20257
05/07/2017 104.75p 104.75p 104.25p 104.75p 37589
04/07/2017 105.50p 105.50p 104.75p 104.75p 70710
03/07/2017 105.75p 105.75p 104.00p 105.50p 28364
30/06/2017 104.00p 105.50p 104.00p 104.50p 35855
29/06/2017 105.50p 105.50p 104.50p 104.75p 25004
28/06/2017 106.00p 106.50p 105.50p 105.50p 95244
27/06/2017 106.00p 106.00p 106.00p 106.00p 15000
26/06/2017 106.00p 106.50p 105.50p 105.50p 27943
23/06/2017 105.25p 106.75p 105.25p 105.75p 94295
22/06/2017 106.00p 106.00p 104.25p 104.75p 56685
21/06/2017 105.25p 105.50p 105.00p 105.50p 10004
20/06/2017 106.50p 106.50p 105.75p 105.75p 6500
19/06/2017 105.75p 106.75p 105.50p 105.50p 9300
16/06/2017 105.50p 106.25p 105.25p 106.25p 119311
15/06/2017 106.50p 107.07p 105.00p 105.00p 393977
14/06/2017 106.50p 107.20p 106.50p 106.50p 173119
13/06/2017 107.50p 108.75p 106.00p 107.12p 194491
12/06/2017 107.75p 108.75p 106.75p 106.75p 180336
09/06/2017 108.00p 109.75p 107.50p 108.00p 160053
08/06/2017 108.25p 109.50p 108.00p 108.62p 144251
07/06/2017 109.00p 110.00p 108.00p 109.75p 210276
06/06/2017 109.00p 109.85p 108.00p 109.75p 108190
05/06/2017 109.50p 110.00p 108.60p 109.12p 132231
02/06/2017 108.75p 109.88p 108.31p 108.75p 200285
01/06/2017 109.00p 109.75p 108.00p 109.75p 234039
31/05/2017 109.00p 109.15p 108.00p 109.00p 204473
30/05/2017 108.00p 108.50p 107.52p 108.12p 268472
26/05/2017 108.75p 108.75p 108.00p 108.12p 127066
25/05/2017 109.25p 109.60p 108.25p 108.75p 146137
24/05/2017 109.75p 110.00p 108.80p 109.38p 203625

*Close Price adjusted for both dividends and splits