SQN Asset Finance Income Fund Limited 'C Shares' (SQNX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/07/2020 53.00p 53.40p 52.80p 53.30p 69136
16/07/2020 53.80p 54.00p 52.60p 53.60p 63370
15/07/2020 52.60p 53.20p 52.60p 53.20p 480
14/07/2020 52.60p 53.30p 52.60p 53.30p 728
13/07/2020 53.40p 53.40p 52.60p 53.30p 16964
10/07/2020 55.80p 55.80p 53.10p 53.40p 21679
09/07/2020 53.60p 54.40p 53.60p 54.40p 25255
08/07/2020 55.60p 56.28p 53.60p 55.80p 90243
07/07/2020 56.00p 57.00p 56.00p 57.00p 66476
06/07/2020 54.60p 57.15p 56.54p 57.00p 94244
03/07/2020 54.60p 57.15p 57.00p 57.00p 10500
02/07/2020 54.60p 57.00p 56.00p 57.00p 12794
01/07/2020 54.60p 57.00p 56.54p 57.00p 540
30/06/2020 54.60p 57.00p 56.54p 57.00p 13567
29/06/2020 54.60p 57.00p 56.90p 56.90p 30512
26/06/2020 54.60p 57.07p 54.40p 56.40p 190529
25/06/2020 57.80p 57.80p 54.20p 54.40p 601064
24/06/2020 56.20p 56.86p 55.30p 56.00p 32043
23/06/2020 56.60p 57.33p 55.60p 56.60p 88543
22/06/2020 56.00p 57.50p 55.80p 56.80p 18884
19/06/2020 57.00p 58.00p 54.00p 58.00p 124601
18/06/2020 53.60p 56.70p 53.40p 55.60p 67632
17/06/2020 53.20p 56.00p 53.20p 56.00p 50184
16/06/2020 51.00p 55.00p 51.00p 53.40p 93289
15/06/2020 55.80p 55.80p 52.55p 53.10p 5510
12/06/2020 51.80p 54.10p 53.47p 54.10p 19966
11/06/2020 51.80p 55.49p 53.45p 54.50p 10163
10/06/2020 51.80p 54.50p 52.50p 54.50p 43798
09/06/2020 51.80p 55.67p 52.04p 54.50p 27870
08/06/2020 51.80p 54.98p 51.80p 53.90p 45780
05/06/2020 56.40p 56.40p 52.60p 56.40p 20123
04/06/2020 53.60p 54.00p 52.60p 52.60p 37061
03/06/2020 56.40p 56.40p 52.59p 56.40p 66511
02/06/2020 53.40p 54.50p 52.96p 54.50p 34
01/06/2020 53.40p 55.20p 53.40p 55.20p 32886
29/05/2020 53.00p 55.40p 53.35p 54.70p 1979
28/05/2020 53.00p 55.59p 52.00p 54.90p 52431
27/05/2020 56.40p 56.40p 52.75p 56.40p 26258
26/05/2020 55.20p 55.40p 54.00p 55.00p 280790
25/05/2020 53.00p 54.98p 53.24p 54.20p 18496
22/05/2020 53.00p 54.98p 53.24p 54.20p 18496
21/05/2020 53.00p 54.98p 53.00p 54.10p 48210
20/05/2020 55.40p 55.40p 53.00p 54.60p 15927
19/05/2020 55.20p 55.40p 53.40p 54.40p 13461
18/05/2020 54.20p 55.02p 53.40p 54.40p 66468
15/05/2020 51.20p 53.40p 51.20p 52.70p 106179
14/05/2020 49.20p 50.42p 49.10p 50.00p 82818
13/05/2020 51.20p 51.20p 49.50p 50.00p 53353
12/05/2020 50.00p 50.50p 48.00p 49.85p 113817
11/05/2020 51.00p 49.70p 48.00p 49.70p 19004
08/05/2020 51.00p 49.70p 48.46p 49.70p 20929
07/05/2020 51.00p 49.70p 48.46p 49.70p 20929
06/05/2020 51.00p 51.00p 47.00p 49.20p 243089
05/05/2020 47.00p 49.10p 46.80p 49.10p 8511
04/05/2020 48.00p 50.00p 48.00p 49.70p 110994
01/05/2020 50.20p 51.13p 49.00p 51.00p 65889
30/04/2020 49.70p 52.20p 46.90p 50.30p 151350
29/04/2020 49.40p 47.75p 46.00p 47.75p 210478
28/04/2020 49.40p 49.40p 46.00p 47.10p 24485
27/04/2020 48.00p 47.75p 46.00p 47.75p 67991
24/04/2020 48.00p 48.00p 46.00p 48.00p 45471
23/04/2020 46.90p 48.15p 46.50p 48.15p 53364
22/04/2020 48.70p 48.70p 48.16p 48.70p 4197
21/04/2020 49.00p 49.00p 47.80p 48.90p 28962
20/04/2020 50.00p 50.03p 49.00p 50.00p 277806
17/04/2020 50.00p 50.40p 49.50p 50.40p 9000
16/04/2020 51.00p 51.00p 49.00p 51.00p 18390
15/04/2020 51.00p 51.00p 50.00p 51.00p 42989
14/04/2020 51.00p 51.00p 50.00p 51.00p 27040
09/04/2020 51.00p 51.00p 50.00p 51.00p 12780
08/04/2020 51.00p 51.95p 48.40p 51.00p 58713
07/04/2020 51.00p 52.10p 51.00p 52.10p 29241
06/04/2020 53.20p 53.20p 51.00p 51.00p 149773
03/04/2020 56.20p 51.60p 50.00p 51.60p 97666
02/04/2020 56.20p 56.34p 50.00p 53.00p 114059
01/04/2020 54.20p 57.40p 54.20p 57.40p 138304
31/03/2020 55.00p 57.00p 52.50p 57.00p 51659
30/03/2020 48.80p 53.00p 48.00p 53.00p 145304
27/03/2020 47.20p 47.90p 46.00p 47.90p 110370
26/03/2020 43.80p 47.20p 43.80p 47.20p 100497
25/03/2020 45.00p 46.20p 44.00p 46.20p 136138
24/03/2020 43.00p 43.81p 42.80p 43.70p 189155
23/03/2020 42.00p 43.35p 41.00p 42.00p 90011
20/03/2020 42.40p 44.00p 41.00p 41.20p 933044
19/03/2020 47.00p 48.20p 42.40p 45.20p 63381
18/03/2020 56.50p 56.50p 46.40p 48.40p 238225
17/03/2020 60.00p 60.00p 56.50p 58.00p 265661
16/03/2020 63.00p 63.00p 58.00p 60.00p 157579
13/03/2020 68.50p 70.03p 63.00p 66.25p 3058370
12/03/2020 73.50p 74.00p 67.89p 69.75p 374577
11/03/2020 74.50p 74.50p 74.00p 74.00p 62626
10/03/2020 74.50p 75.44p 74.50p 75.25p 17651
09/03/2020 75.00p 76.00p 74.00p 75.25p 101638
06/03/2020 75.00p 76.00p 75.00p 76.00p 54358
05/03/2020 76.00p 78.00p 75.00p 78.00p 49929
04/03/2020 77.00p 78.00p 75.52p 78.00p 54586
03/03/2020 75.00p 76.50p 75.00p 76.50p 59833
02/03/2020 77.50p 77.50p 74.00p 76.00p 108482
28/02/2020 78.00p 80.00p 73.55p 75.75p 254463
27/02/2020 78.50p 79.81p 78.03p 79.25p 32362
26/02/2020 81.00p 81.00p 78.50p 80.50p 50618
25/02/2020 80.00p 80.59p 79.50p 80.25p 57144
24/02/2020 78.50p 80.00p 77.00p 79.50p 442621
21/02/2020 79.00p 80.46p 78.50p 79.75p 122736
20/02/2020 80.50p 80.50p 79.10p 80.00p 46945
19/02/2020 80.50p 80.50p 79.38p 80.00p 139367
18/02/2020 80.50p 80.98p 79.02p 80.00p 48791
17/02/2020 79.00p 80.50p 78.02p 79.75p 161596
14/02/2020 76.50p 78.50p 76.00p 77.75p 1062897
13/02/2020 76.50p 78.00p 76.50p 77.00p 37587
12/02/2020 76.50p 78.19p 76.00p 77.25p 62747
11/02/2020 78.00p 78.19p 76.08p 77.00p 40037
10/02/2020 78.00p 78.50p 75.58p 77.00p 36821
07/02/2020 74.50p 77.76p 76.00p 77.00p 63515
06/02/2020 74.50p 76.82p 74.08p 76.25p 107994
05/02/2020 74.50p 75.00p 72.56p 74.00p 271713
04/02/2020 72.00p 73.25p 72.04p 73.00p 6006069
03/02/2020 72.00p 73.50p 72.00p 73.50p 127722
31/01/2020 72.50p 75.00p 71.71p 75.00p 2414549
30/01/2020 74.00p 74.13p 73.00p 73.75p 3483039
29/01/2020 77.00p 78.20p 74.46p 75.50p 357662
28/01/2020 78.50p 80.87p 77.50p 77.50p 289648
27/01/2020 81.00p 81.50p 79.62p 80.50p 68566
24/01/2020 79.50p 81.78p 80.41p 81.00p 117005
23/01/2020 79.50p 81.28p 79.00p 80.50p 134002
22/01/2020 80.50p 81.25p 79.13p 80.50p 186190
21/01/2020 80.50p 82.00p 79.83p 80.00p 1714262
20/01/2020 85.00p 87.00p 80.03p 81.50p 737637
17/01/2020 86.00p 86.00p 85.62p 86.00p 30552
16/01/2020 86.00p 87.50p 86.00p 86.00p 53335
15/01/2020 86.00p 86.50p 85.90p 86.50p 69467
14/01/2020 87.00p 87.00p 85.00p 85.50p 85579
13/01/2020 85.50p 87.00p 84.50p 85.25p 69719
10/01/2020 84.50p 85.62p 83.90p 85.25p 65221
09/01/2020 83.50p 85.50p 83.50p 84.00p 47087
08/01/2020 83.50p 84.50p 83.61p 84.00p 88885
07/01/2020 83.50p 84.50p 83.00p 83.75p 120073
06/01/2020 84.00p 84.75p 84.00p 84.75p 14690
03/01/2020 84.00p 85.43p 84.00p 84.75p 32400
02/01/2020 85.00p 86.00p 84.50p 85.25p 55613
31/12/2019 86.00p 86.50p 85.75p 86.50p 164626
30/12/2019 84.00p 85.00p 83.45p 84.25p 45448
27/12/2019 84.00p 84.50p 83.25p 84.25p 43783
24/12/2019 85.00p 85.50p 84.13p 84.50p 49548
23/12/2019 83.50p 84.50p 82.66p 84.00p 69371
20/12/2019 84.00p 84.00p 82.13p 84.00p 99067
19/12/2019 82.50p 83.00p 82.13p 82.50p 85629
18/12/2019 82.50p 83.25p 82.08p 83.25p 125475
17/12/2019 83.00p 83.00p 82.10p 83.00p 92708
16/12/2019 83.00p 83.98p 83.00p 83.25p 41711
13/12/2019 85.00p 85.00p 83.00p 84.25p 82434
12/12/2019 85.00p 85.00p 84.39p 84.50p 31242
11/12/2019 85.00p 85.00p 84.00p 84.50p 130208
10/12/2019 85.50p 86.10p 85.00p 85.50p 85634
09/12/2019 86.00p 88.00p 86.00p 86.50p 74603
06/12/2019 88.50p 87.50p 86.33p 86.75p 19036
05/12/2019 88.50p 87.70p 86.26p 87.00p 144558
04/12/2019 88.50p 87.50p 87.17p 87.50p 29431
03/12/2019 88.50p 87.58p 86.33p 87.00p 63449
02/12/2019 88.50p 87.43p 86.33p 87.00p 395215
29/11/2019 88.50p 88.50p 86.50p 87.00p 50609
28/11/2019 88.00p 87.93p 86.83p 87.50p 9593
27/11/2019 88.00p 88.00p 86.50p 87.50p 67926
26/11/2019 86.00p 87.25p 86.00p 87.25p 25865
25/11/2019 88.00p 88.00p 86.00p 86.00p 39441
22/11/2019 86.00p 87.19p 86.00p 87.00p 12835
21/11/2019 86.00p 87.00p 87.00p 87.00p 129139
20/11/2019 86.00p 87.19p 86.32p 87.00p 8245
19/11/2019 86.00p 87.20p 86.00p 87.00p 12515
18/11/2019 87.00p 87.16p 86.16p 87.00p 14624
15/11/2019 87.00p 88.00p 84.50p 87.50p 132260
14/11/2019 84.50p 87.00p 84.50p 85.50p 41957
13/11/2019 87.50p 87.50p 84.50p 84.50p 235536
12/11/2019 86.50p 87.73p 85.28p 86.50p 45795
11/11/2019 88.00p 88.00p 85.00p 88.00p 14566
08/11/2019 86.00p 86.50p 85.00p 86.50p 70957
07/11/2019 87.00p 87.65p 86.00p 86.00p 162102
06/11/2019 88.00p 90.00p 87.00p 88.00p 198056
05/11/2019 86.00p 88.25p 84.00p 88.00p 114925
04/11/2019 86.00p 86.00p 84.75p 84.75p 32613
01/11/2019 83.00p 86.00p 82.39p 86.00p 181474
31/10/2019 80.33p 82.00p 80.33p 81.50p 31787
30/10/2019 82.50p 82.50p 79.89p 81.50p 26264
29/10/2019 81.00p 82.50p 79.00p 81.50p 75522
28/10/2019 80.00p 80.75p 80.00p 80.75p 44732
25/10/2019 80.50p 82.72p 80.18p 81.00p 120023
24/10/2019 83.50p 83.50p 80.50p 81.75p 44179
23/10/2019 81.00p 81.57p 81.00p 81.50p 80033
22/10/2019 81.71p 82.25p 81.30p 82.25p 21092
21/10/2019 84.00p 84.00p 81.74p 82.25p 223613
18/10/2019 83.50p 83.50p 81.47p 82.25p 8982
17/10/2019 81.88p 82.25p 81.50p 82.25p 98186
16/10/2019 83.00p 84.00p 81.00p 82.50p 237574
15/10/2019 84.50p 84.50p 81.00p 81.00p 36270
14/10/2019 84.50p 84.50p 83.00p 83.00p 158683
11/10/2019 83.00p 84.00p 82.74p 83.50p 22289
10/10/2019 84.50p 84.50p 83.00p 83.00p 25581
09/10/2019 86.00p 86.00p 83.50p 84.00p 90910
08/10/2019 83.00p 86.00p 83.00p 86.00p 155881
07/10/2019 84.50p 84.78p 83.50p 84.25p 40798

*Close Price adjusted for both dividends and splits