Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,649.51 +831.11 (+2.14%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Sequoia Economic Infrastructure Inc Ord (SEQI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM GMT
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 82.00 | 83.40 | 82.00 | 82.30 | 82.30 | 1,440,690 |
| 30 Nov 2023 | 82.70 | 86.00 | 82.36 | 82.40 | 82.40 | 1,736,016 |
| 29 Nov 2023 | 82.80 | 86.00 | 82.38 | 82.60 | 82.60 | 2,550,313 |
| 28 Nov 2023 | 83.70 | 86.10 | 78.00 | 83.10 | 83.10 | 1,137,447 |
| 27 Nov 2023 | 83.40 | 86.10 | 83.00 | 83.40 | 83.40 | 1,200,220 |
| 24 Nov 2023 | 83.40 | 84.50 | 82.60 | 83.00 | 83.00 | 1,849,243 |
| 23 Nov 2023 | 82.90 | 84.00 | 82.70 | 83.30 | 83.30 | 1,132,112 |
| 22 Nov 2023 | 83.30 | 83.90 | 82.49 | 82.70 | 82.70 | 2,269,768 |
| 21 Nov 2023 | 82.50 | 83.90 | 82.10 | 82.60 | 82.60 | 3,561,466 |
| 20 Nov 2023 | 82.00 | 83.10 | 80.50 | 83.00 | 83.00 | 1,376,733 |
| 17 Nov 2023 | 83.90 | 83.90 | 81.70 | 82.00 | 82.00 | 2,082,993 |
| 16 Nov 2023 | 83.60 | 84.70 | 81.60 | 82.60 | 82.60 | 2,257,898 |
| 15 Nov 2023 | 84.30 | 88.30 | 83.20 | 84.00 | 84.00 | 3,976,235 |
| 14 Nov 2023 | 80.90 | 84.10 | 79.41 | 83.60 | 83.60 | 3,676,124 |
| 13 Nov 2023 | 80.00 | 81.90 | 77.20 | 80.00 | 80.00 | 2,518,015 |
| 10 Nov 2023 | 79.30 | 80.40 | 78.99 | 80.30 | 80.30 | 2,321,492 |
| 09 Nov 2023 | 79.10 | 80.40 | 78.20 | 80.40 | 80.40 | 2,767,648 |
| 08 Nov 2023 | 78.20 | 78.90 | 76.80 | 78.20 | 78.20 | 4,522,035 |
| 07 Nov 2023 | 79.50 | 79.90 | 77.50 | 77.70 | 77.70 | 3,020,746 |
| 06 Nov 2023 | 79.30 | 80.40 | 79.20 | 79.70 | 79.70 | 1,467,060 |
| 03 Nov 2023 | 78.80 | 80.60 | 78.30 | 80.40 | 80.40 | 2,593,980 |
| 02 Nov 2023 | 79.10 | 80.60 | 78.00 | 79.50 | 79.50 | 1,563,776 |
| 01 Nov 2023 | 77.50 | 78.50 | 77.05 | 78.10 | 78.10 | 1,660,421 |
| 31 Oct 2023 | 77.40 | 77.90 | 77.10 | 77.90 | 77.90 | 1,346,068 |
| 30 Oct 2023 | 75.00 | 77.60 | 73.40 | 77.40 | 77.40 | 1,506,766 |
| 27 Oct 2023 | 75.00 | 76.50 | 74.90 | 75.50 | 75.50 | 1,395,281 |
| 26 Oct 2023 | 75.50 | 75.90 | 73.70 | 75.60 | 75.60 | 2,641,554 |
| 26 Oct 2023 | 0.017188 Dividend | |||||
| 25 Oct 2023 | 77.60 | 78.20 | 76.70 | 77.00 | 76.98 | 2,290,109 |
| 24 Oct 2023 | 76.50 | 79.00 | 76.50 | 77.60 | 77.58 | 3,299,070 |
| 23 Oct 2023 | 76.50 | 77.90 | 75.60 | 77.70 | 77.68 | 2,693,980 |
| 20 Oct 2023 | 77.60 | 78.10 | 76.20 | 76.20 | 76.18 | 1,638,859 |
| 19 Oct 2023 | 78.00 | 78.80 | 76.60 | 77.00 | 76.98 | 1,874,710 |
| 18 Oct 2023 | 78.20 | 79.19 | 77.08 | 77.60 | 77.58 | 2,316,282 |
| 17 Oct 2023 | 77.00 | 78.60 | 75.60 | 78.60 | 78.58 | 2,099,718 |
| 16 Oct 2023 | 78.40 | 78.90 | 76.80 | 77.00 | 76.98 | 2,411,609 |
| 13 Oct 2023 | 79.70 | 80.23 | 76.70 | 77.00 | 76.98 | 2,239,445 |
| 12 Oct 2023 | 78.00 | 81.40 | 77.80 | 79.60 | 79.58 | 3,074,162 |
| 11 Oct 2023 | 76.50 | 80.70 | 76.35 | 78.50 | 78.48 | 2,057,573 |
| 10 Oct 2023 | 76.30 | 77.30 | 74.90 | 77.30 | 77.28 | 1,268,724 |
| 09 Oct 2023 | 77.60 | 77.60 | 75.30 | 75.80 | 75.78 | 3,694,331 |
| 06 Oct 2023 | 76.70 | 77.90 | 76.30 | 76.80 | 76.78 | 1,936,579 |
| 05 Oct 2023 | 77.40 | 78.00 | 76.70 | 76.80 | 76.78 | 2,578,943 |
| 04 Oct 2023 | 79.70 | 80.20 | 77.50 | 77.50 | 77.48 | 2,698,349 |
| 03 Oct 2023 | 81.60 | 82.16 | 79.00 | 79.00 | 78.98 | 2,239,692 |
| 02 Oct 2023 | 83.50 | 83.60 | 81.30 | 81.30 | 81.28 | 2,238,901 |
| 29 Sept 2023 | 83.10 | 83.50 | 81.60 | 83.20 | 83.18 | 932,455 |
| 28 Sept 2023 | 81.70 | 83.20 | 81.70 | 82.10 | 82.08 | 2,535,590 |
| 27 Sept 2023 | 83.00 | 83.90 | 81.70 | 81.90 | 81.88 | 2,248,268 |
| 26 Sept 2023 | 82.90 | 83.80 | 82.40 | 82.70 | 82.68 | 1,725,780 |
| 25 Sept 2023 | 82.30 | 83.50 | 82.30 | 83.40 | 83.38 | 1,214,748 |
| 22 Sept 2023 | 82.40 | 83.50 | 82.30 | 83.20 | 83.18 | 2,085,697 |
| 21 Sept 2023 | 82.60 | 83.30 | 82.25 | 82.80 | 82.78 | 2,223,696 |
| 20 Sept 2023 | 82.20 | 83.90 | 82.20 | 82.80 | 82.78 | 1,600,352 |
| 19 Sept 2023 | 82.70 | 83.80 | 82.00 | 82.00 | 81.98 | 1,685,453 |
| 18 Sept 2023 | 83.00 | 84.30 | 82.60 | 82.60 | 82.58 | 2,454,825 |
| 15 Sept 2023 | 82.70 | 84.10 | 82.70 | 83.20 | 83.18 | 3,231,109 |
| 14 Sept 2023 | 83.50 | 84.00 | 83.00 | 84.00 | 83.98 | 3,113,618 |
| 13 Sept 2023 | 83.60 | 84.30 | 83.00 | 83.50 | 83.48 | 1,600,389 |
| 12 Sept 2023 | 83.00 | 84.30 | 82.83 | 83.40 | 83.38 | 1,454,460 |
| 11 Sept 2023 | 82.50 | 84.30 | 82.50 | 83.10 | 83.08 | 903,604 |
| 08 Sept 2023 | 82.50 | 83.30 | 82.50 | 83.00 | 82.98 | 1,525,800 |
| 07 Sept 2023 | 83.00 | 83.30 | 82.80 | 82.80 | 82.78 | 1,795,347 |
| 06 Sept 2023 | 83.30 | 83.50 | 82.80 | 82.90 | 82.88 | 2,555,097 |
| 05 Sept 2023 | 82.50 | 84.30 | 82.50 | 83.00 | 82.98 | 2,421,712 |
| 04 Sept 2023 | 83.20 | 84.20 | 82.70 | 83.20 | 83.18 | 2,118,607 |
| 01 Sept 2023 | 83.50 | 84.00 | 83.00 | 83.00 | 82.98 | 2,454,645 |
| 31 Aug 2023 | 81.40 | 83.30 | 81.07 | 83.20 | 83.18 | 2,114,003 |
| 30 Aug 2023 | 81.00 | 81.40 | 80.20 | 81.40 | 81.38 | 1,894,880 |
| 29 Aug 2023 | 80.30 | 80.80 | 80.00 | 80.80 | 80.78 | 4,161,171 |
| 25 Aug 2023 | 80.00 | 80.70 | 79.60 | 80.30 | 80.28 | 3,309,376 |
| 24 Aug 2023 | 78.10 | 80.40 | 78.10 | 80.20 | 80.18 | 1,554,134 |
| 23 Aug 2023 | 78.00 | 79.40 | 77.84 | 78.50 | 78.48 | 1,355,301 |
| 22 Aug 2023 | 78.40 | 79.40 | 78.00 | 78.10 | 78.08 | 1,360,855 |
| 21 Aug 2023 | 78.90 | 79.40 | 77.50 | 78.10 | 78.08 | 1,740,129 |
| 18 Aug 2023 | 79.50 | 80.70 | 77.53 | 78.80 | 78.78 | 3,450,918 |
| 17 Aug 2023 | 80.50 | 81.00 | 79.10 | 79.10 | 79.08 | 2,403,360 |
| 16 Aug 2023 | 80.50 | 81.00 | 80.50 | 80.70 | 80.68 | 1,752,483 |
| 15 Aug 2023 | 83.10 | 83.10 | 80.60 | 80.70 | 80.68 | 2,286,917 |
| 14 Aug 2023 | 81.30 | 82.40 | 81.00 | 81.50 | 81.48 | 8,437,344 |
| 11 Aug 2023 | 81.50 | 82.90 | 81.50 | 81.50 | 81.48 | 4,687,464 |
| 10 Aug 2023 | 82.70 | 83.30 | 81.30 | 81.70 | 81.68 | 1,909,748 |
| 09 Aug 2023 | 82.80 | 82.80 | 81.50 | 82.00 | 81.98 | 3,730,171 |
| 08 Aug 2023 | 81.90 | 82.20 | 81.31 | 81.80 | 81.78 | 1,865,598 |
| 07 Aug 2023 | 81.00 | 82.40 | 81.00 | 82.00 | 81.98 | 1,495,760 |
| 04 Aug 2023 | 82.50 | 82.50 | 81.30 | 82.30 | 82.28 | 2,338,184 |
| 03 Aug 2023 | 81.00 | 82.70 | 80.80 | 82.40 | 82.38 | 1,836,170 |
| 02 Aug 2023 | 80.80 | 81.90 | 80.80 | 81.30 | 81.28 | 3,060,756 |
| 01 Aug 2023 | 81.10 | 82.00 | 80.90 | 81.50 | 81.48 | 4,050,302 |
| 31 Jul 2023 | 80.10 | 81.70 | 80.10 | 81.00 | 80.98 | 1,648,377 |
| 28 Jul 2023 | 80.40 | 81.00 | 79.80 | 81.00 | 80.98 | 2,629,519 |
| 27 Jul 2023 | 80.90 | 81.30 | 79.70 | 80.60 | 80.58 | 2,931,118 |
| 27 Jul 2023 | 0.017188 Dividend | |||||
| 26 Jul 2023 | 80.80 | 81.70 | 80.70 | 81.10 | 81.06 | 1,587,395 |
| 25 Jul 2023 | 79.90 | 80.79 | 79.90 | 80.60 | 80.56 | 4,232,784 |
| 24 Jul 2023 | 81.30 | 81.30 | 79.90 | 80.00 | 79.97 | 1,686,485 |
| 21 Jul 2023 | 80.00 | 80.90 | 80.00 | 80.90 | 80.86 | 1,409,163 |
| 20 Jul 2023 | 80.40 | 80.49 | 79.80 | 80.40 | 80.37 | 2,455,439 |
| 19 Jul 2023 | 78.50 | 81.12 | 78.50 | 80.00 | 79.97 | 3,733,709 |
| 18 Jul 2023 | 78.00 | 78.40 | 77.70 | 78.30 | 78.27 | 2,694,915 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.