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
05/08/2016 108.75p 111.50p 108.75p 108.75p 22225
04/08/2016 108.75p 110.89p 108.50p 108.75p 113099
03/08/2016 108.75p 110.82p 108.75p 108.75p 137974
02/08/2016 108.75p 110.81p 108.75p 110.13p 153892
01/08/2016 111.50p 111.50p 109.00p 110.50p 103385
29/07/2016 109.50p 111.00p 109.05p 110.00p 190679
28/07/2016 111.50p 111.50p 108.75p 109.50p 73766
27/07/2016 108.50p 109.90p 108.50p 108.75p 76043
26/07/2016 110.75p 111.50p 108.50p 111.50p 111798
25/07/2016 111.00p 111.00p 108.50p 111.00p 98454
22/07/2016 109.00p 111.00p 109.00p 111.00p 57874
21/07/2016 111.00p 111.00p 109.10p 111.00p 56279
20/07/2016 111.00p 111.00p 108.62p 111.00p 113659
19/07/2016 110.00p 110.50p 108.12p 110.50p 99807
18/07/2016 110.00p 110.00p 107.65p 109.25p 107550
15/07/2016 109.00p 109.75p 106.97p 109.50p 64406
14/07/2016 109.00p 109.00p 106.97p 109.00p 51479
13/07/2016 107.00p 109.00p 107.00p 109.00p 116899
12/07/2016 107.50p 108.50p 107.28p 108.50p 95739
11/07/2016 107.25p 108.00p 105.00p 108.00p 205015
08/07/2016 105.00p 107.15p 104.50p 104.50p 28411
07/07/2016 105.00p 106.82p 105.00p 105.00p 51030
06/07/2016 105.50p 106.96p 105.28p 105.50p 97135
05/07/2016 107.00p 108.50p 105.74p 107.00p 132768
04/07/2016 109.50p 109.50p 107.00p 109.00p 64546
01/07/2016 107.50p 109.50p 105.00p 109.50p 155869
30/06/2016 104.50p 107.17p 104.00p 107.00p 85533
29/06/2016 104.50p 107.17p 104.50p 105.00p 108002
28/06/2016 103.50p 107.00p 103.50p 104.50p 162519
27/06/2016 106.00p 106.00p 104.00p 104.75p 213591
24/06/2016 104.75p 105.50p 101.25p 104.75p 272269
23/06/2016 106.75p 109.00p 106.50p 108.00p 79295
22/06/2016 109.00p 109.00p 107.00p 108.75p 107378
21/06/2016 108.00p 108.75p 106.77p 107.75p 156283
20/06/2016 107.00p 107.89p 107.00p 107.50p 94888
17/06/2016 106.50p 108.75p 106.50p 108.75p 101134
16/06/2016 108.00p 108.00p 106.50p 106.50p 102164
15/06/2016 107.50p 109.25p 106.75p 109.25p 67751
14/06/2016 108.50p 108.68p 107.50p 108.50p 82716
13/06/2016 109.25p 109.25p 107.91p 108.50p 77492
10/06/2016 109.25p 109.25p 107.93p 109.25p 69608
09/06/2016 109.00p 109.00p 107.00p 109.00p 23479
08/06/2016 109.25p 109.25p 107.75p 109.25p 77831
07/06/2016 107.50p 108.75p 107.09p 108.50p 143592
06/06/2016 107.50p 107.50p 106.79p 107.50p 59841
03/06/2016 106.75p 107.19p 106.75p 106.75p 47744
02/06/2016 106.75p 107.28p 106.75p 106.75p 23404
01/06/2016 107.50p 107.50p 106.75p 106.75p 79933
31/05/2016 107.00p 107.75p 106.75p 107.50p 103664
27/05/2016 108.00p 108.08p 107.00p 107.00p 67447
26/05/2016 108.00p 108.75p 107.25p 107.25p 214500
25/05/2016 107.00p 108.00p 107.00p 107.00p 91927
24/05/2016 106.75p 107.15p 106.65p 106.75p 151444
23/05/2016 107.50p 108.12p 106.50p 106.50p 92645
20/05/2016 107.75p 108.25p 107.50p 107.50p 66820
19/05/2016 107.50p 108.16p 107.50p 107.50p 44998
18/05/2016 107.50p 108.18p 107.50p 107.50p 69234
17/05/2016 107.00p 109.00p 107.00p 107.50p 127643
16/05/2016 107.25p 107.64p 106.50p 107.50p 303916
13/05/2016 108.50p 108.50p 107.50p 108.00p 182753
12/05/2016 108.00p 108.50p 107.67p 108.12p 69866
11/05/2016 108.50p 108.79p 108.00p 108.50p 167735
10/05/2016 108.75p 109.09p 108.50p 109.00p 105338
09/05/2016 109.00p 109.75p 108.75p 108.75p 115463
06/05/2016 110.00p 110.00p 109.00p 109.50p 45611
05/05/2016 109.75p 110.00p 108.67p 109.63p 97940
04/05/2016 110.00p 110.00p 108.67p 109.75p 59712
03/05/2016 109.75p 109.75p 108.75p 109.75p 136651
29/04/2016 110.00p 110.00p 108.22p 109.00p 183698
28/04/2016 109.50p 110.00p 108.75p 109.25p 931291
27/04/2016 108.75p 109.25p 108.75p 109.25p 131636
26/04/2016 109.00p 109.12p 108.55p 109.12p 99671
25/04/2016 108.88p 109.50p 108.50p 109.12p 170078
22/04/2016 111.00p 111.64p 108.88p 108.88p 308265
21/04/2016 112.00p 112.25p 111.00p 111.50p 64827
20/04/2016 111.00p 113.00p 111.00p 113.00p 442660
19/04/2016 111.50p 112.00p 110.61p 111.00p 302091
18/04/2016 109.50p 111.00p 109.35p 110.50p 448277
15/04/2016 109.50p 109.50p 108.00p 108.75p 233682
14/04/2016 109.50p 109.50p 109.01p 109.12p 75790
13/04/2016 109.50p 109.50p 108.50p 108.75p 112348
12/04/2016 109.50p 109.50p 108.44p 108.62p 194886
11/04/2016 109.50p 109.50p 108.49p 108.75p 74531
08/04/2016 109.50p 109.50p 108.16p 108.62p 46714
07/04/2016 108.25p 109.00p 107.99p 108.38p 81849
06/04/2016 109.50p 109.50p 108.66p 109.50p 105042
05/04/2016 109.00p 109.50p 108.25p 109.00p 155659
04/04/2016 108.25p 109.50p 108.25p 109.00p 102817
01/04/2016 108.25p 109.50p 108.25p 108.88p 91711
31/03/2016 108.50p 109.50p 108.50p 109.50p 139567
30/03/2016 108.50p 109.25p 108.50p 109.00p 227936
29/03/2016 109.50p 109.50p 108.61p 109.50p 70765
24/03/2016 109.25p 109.25p 108.50p 108.50p 127324
23/03/2016 109.25p 109.25p 108.25p 108.25p 135598
22/03/2016 109.50p 109.50p 108.33p 109.25p 133759
21/03/2016 108.00p 109.50p 108.00p 109.50p 117065
18/03/2016 109.50p 109.50p 108.20p 109.00p 174929
17/03/2016 108.50p 109.48p 107.50p 107.50p 160134
16/03/2016 108.50p 108.50p 108.00p 108.50p 86922
15/03/2016 107.50p 108.50p 107.50p 108.50p 53911
14/03/2016 107.50p 108.70p 107.50p 107.50p 72002
11/03/2016 108.50p 108.73p 107.50p 108.50p 28869
10/03/2016 108.50p 108.74p 107.75p 108.50p 104962
09/03/2016 108.50p 108.73p 107.50p 108.50p 46130
08/03/2016 107.50p 108.73p 107.50p 108.00p 53206
07/03/2016 108.00p 109.00p 107.50p 108.50p 40397
04/03/2016 108.00p 109.00p 107.75p 108.00p 98127
03/03/2016 108.00p 109.00p 107.50p 108.25p 164447
02/03/2016 110.00p 110.00p 108.22p 110.00p 116440
01/03/2016 109.50p 109.78p 108.50p 109.00p 66973
29/02/2016 110.00p 110.00p 109.00p 109.50p 89932
26/02/2016 110.00p 110.50p 109.00p 110.50p 117323
25/02/2016 109.25p 110.00p 108.20p 110.00p 177362
24/02/2016 109.00p 109.25p 108.29p 109.25p 58127
23/02/2016 109.00p 109.00p 107.74p 109.00p 58624
22/02/2016 108.75p 108.75p 107.25p 108.75p 57471
19/02/2016 108.50p 108.50p 106.83p 108.00p 64598
18/02/2016 108.00p 108.75p 106.50p 108.00p 244418
17/02/2016 106.75p 108.13p 106.00p 106.75p 140396
16/02/2016 108.75p 108.75p 106.75p 107.62p 78905
15/02/2016 108.50p 108.50p 107.25p 107.25p 45996
12/02/2016 108.00p 108.01p 106.75p 106.75p 141070
11/02/2016 108.50p 108.50p 106.50p 106.50p 85263
10/02/2016 108.25p 108.56p 107.50p 107.50p 110968
09/02/2016 108.75p 108.75p 108.00p 108.00p 76963
08/02/2016 108.75p 108.75p 107.50p 108.25p 150630
05/02/2016 108.50p 108.50p 107.25p 107.75p 50059
04/02/2016 106.25p 108.25p 106.25p 107.25p 54632
03/02/2016 107.25p 108.50p 107.00p 107.00p 109642
02/02/2016 106.75p 107.56p 106.75p 106.75p 34779
01/02/2016 106.75p 108.00p 106.75p 107.00p 181346
29/01/2016 108.25p 108.25p 106.75p 106.75p 127934
28/01/2016 108.50p 108.50p 106.75p 106.75p 62611
27/01/2016 108.50p 108.50p 106.75p 106.75p 27602
26/01/2016 108.00p 108.00p 106.75p 106.75p 65120
25/01/2016 106.50p 108.00p 105.50p 106.50p 370768
22/01/2016 106.00p 107.10p 105.50p 105.75p 116572
21/01/2016 106.50p 108.00p 106.00p 106.00p 114999
20/01/2016 106.50p 107.78p 106.50p 106.50p 70563
19/01/2016 106.75p 107.97p 106.50p 106.50p 56369
18/01/2016 107.25p 108.08p 107.25p 107.25p 52230
15/01/2016 108.56p 108.56p 107.44p 107.88p 55228
14/01/2016 108.75p 108.75p 107.25p 107.25p 46280
13/01/2016 108.75p 108.75p 108.43p 108.75p 24883
12/01/2016 108.00p 108.50p 106.81p 108.00p 81524
11/01/2016 108.50p 108.50p 108.00p 108.50p 4311
08/01/2016 108.75p 108.75p 108.00p 108.00p 34099
07/01/2016 109.00p 109.00p 108.69p 109.00p 73712
06/01/2016 107.50p 108.91p 107.50p 107.50p 51891
05/01/2016 107.81p 108.59p 107.81p 108.00p 54291
04/01/2016 108.38p 108.38p 108.00p 108.12p 1450
31/12/2015 108.50p 108.50p 108.00p 108.00p 30066
30/12/2015 108.50p 108.50p 108.05p 108.25p 15795
29/12/2015 108.00p 108.50p 107.75p 107.75p 120905
24/12/2015 108.06p 108.06p 107.50p 107.50p 13778
23/12/2015 107.75p 108.06p 107.00p 107.00p 113441
22/12/2015 107.00p 108.25p 107.00p 108.25p 113858
21/12/2015 108.11p 108.22p 107.24p 108.00p 168481
18/12/2015 107.50p 108.25p 107.24p 108.25p 148314
17/12/2015 107.75p 107.80p 107.00p 107.00p 75552
16/12/2015 108.00p 108.07p 107.65p 108.00p 102655
15/12/2015 108.50p 108.50p 107.01p 107.50p 133345
14/12/2015 107.50p 108.11p 107.08p 107.25p 70005
11/12/2015 108.75p 108.75p 107.00p 107.75p 53545
10/12/2015 107.75p 108.16p 107.00p 107.75p 356913
09/12/2015 108.00p 108.00p 107.92p 108.00p 14472
08/12/2015 108.00p 108.17p 106.50p 108.00p 40849
07/12/2015 106.50p 108.17p 106.50p 106.50p 30761
04/12/2015 107.00p 108.28p 107.00p 107.00p 51429
03/12/2015 108.25p 108.25p 106.50p 107.50p 71498
02/12/2015 108.75p 109.00p 107.50p 109.00p 252992
01/12/2015 108.39p 108.40p 108.00p 108.25p 48339
30/11/2015 107.50p 108.75p 107.50p 107.50p 65116
27/11/2015 108.75p 108.75p 108.00p 108.75p 65564
26/11/2015 108.50p 108.50p 108.00p 108.25p 34925
25/11/2015 109.00p 109.00p 108.25p 108.25p 41992
24/11/2015 107.75p 109.00p 107.75p 109.00p 41008
23/11/2015 109.00p 109.00p 107.75p 107.75p 70827
20/11/2015 108.50p 108.50p 108.49p 108.50p 16519
19/11/2015 108.50p 108.50p 107.75p 108.50p 73394
18/11/2015 108.50p 108.50p 108.48p 108.50p 13180
17/11/2015 107.25p 108.49p 107.25p 107.25p 69888
16/11/2015 108.25p 108.50p 108.07p 108.50p 78581
13/11/2015 106.50p 108.25p 106.50p 106.75p 56357
12/11/2015 105.75p 108.25p 105.75p 106.50p 88615
11/11/2015 105.00p 107.50p 105.00p 105.75p 22306
10/11/2015 105.00p 107.33p 105.00p 106.00p 48631
09/11/2015 105.00p 107.25p 105.00p 105.00p 44419
06/11/2015 105.00p 107.25p 105.00p 105.00p 69756
05/11/2015 105.00p 107.27p 105.00p 105.25p 83355
04/11/2015 106.00p 107.83p 106.00p 106.25p 68751
03/11/2015 106.00p 107.54p 106.00p 106.25p 76229
02/11/2015 108.00p 108.00p 106.75p 106.75p 58141
30/10/2015 105.50p 107.75p 105.50p 105.50p 94834
29/10/2015 107.75p 107.75p 106.50p 107.75p 39039
28/10/2015 107.50p 108.00p 106.50p 108.00p 84480
27/10/2015 108.00p 108.00p 107.16p 108.00p 41893
26/10/2015 108.00p 108.00p 106.50p 106.50p 100324
23/10/2015 108.00p 108.00p 106.74p 108.00p 34953
22/10/2015 106.75p 107.43p 106.75p 106.75p 385199

*Close Price adjusted for both dividends and splits