Singapore markets close in 2 hours 45 minutes

Sequoia Economic Infrastructure Income Fund Limited (SEQI.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
88.60+1.20 (+1.37%)
At close: 06:09PM GMT
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20220.000.000.0088.6088.60179,900
30 Nov 202287.8088.8087.4087.4087.401,336,857
29 Nov 202289.8089.8087.3087.3087.302,010,901
28 Nov 202290.4090.4088.0088.7088.702,470,147
25 Nov 202289.8090.7088.3189.6089.602,222,999
24 Nov 202291.0092.0089.4790.0090.001,296,513
23 Nov 202290.9091.8090.0090.6090.604,288,346
22 Nov 202289.2091.7587.7091.4091.401,996,925
21 Nov 202288.4089.9087.4088.3088.302,225,068
18 Nov 202289.0090.5087.3087.3087.301,638,320
17 Nov 202288.9090.9088.9089.2089.201,114,787
16 Nov 202291.9091.9089.0090.2090.201,245,059
15 Nov 202291.8092.3390.6091.0091.001,318,871
14 Nov 202291.9093.0087.3091.8091.802,440,514
11 Nov 202287.9092.5687.9091.9091.906,546,828
10 Nov 202286.2090.1085.1989.3089.302,409,307
09 Nov 202284.0086.0083.8086.0086.002,011,955
08 Nov 202286.1086.5084.2585.4085.401,177,937
07 Nov 202286.2086.4084.6085.4085.40911,058
04 Nov 202286.8086.8084.0084.6084.601,278,740
03 Nov 202285.4085.8084.0885.4085.40726,235
02 Nov 202286.3086.5084.5786.4086.401,490,811
01 Nov 202284.5086.4083.3184.7084.701,995,487
31 Oct 202284.5086.7082.5083.0083.001,953,853
28 Oct 202285.4086.7084.1084.1084.10980,948
27 Oct 202287.3088.0086.0086.0086.001,551,630
27 Oct 20221.5625 Dividend
26 Oct 202289.0089.5087.2688.2086.641,467,784
25 Oct 202285.0089.0083.6087.8086.241,457,061
24 Oct 202284.0087.1084.0085.0083.491,529,909
21 Oct 202285.0086.0384.0084.0082.51799,895
20 Oct 202286.0087.4084.6087.4085.851,179,677
19 Oct 202287.0087.2084.0084.0082.512,655,466
18 Oct 202287.5087.6085.7987.0085.462,369,589
17 Oct 202283.7087.2082.8686.7085.162,113,297
14 Oct 202283.1084.2081.5083.1081.632,321,879
13 Oct 202278.4082.8078.4082.6081.142,292,887
12 Oct 202280.5081.0076.5078.6077.213,408,519
11 Oct 202284.3084.7881.0081.3079.863,306,701
10 Oct 202286.1086.1284.4085.0083.492,027,865
07 Oct 202285.2087.8085.1086.7085.162,634,079
06 Oct 202285.1086.7084.4086.3084.772,899,708
05 Oct 202284.3094.8082.6085.0083.495,438,203
04 Oct 202282.0084.6782.0084.5083.003,457,771
03 Oct 202281.2083.6080.3581.9080.451,947,287
30 Sept 202278.5082.5078.5081.9080.458,344,212
29 Sept 202278.0080.1076.7079.0077.603,528,225
28 Sept 202280.1080.2575.6077.3075.934,292,366
27 Sept 202282.9084.6080.0080.0078.584,011,864
26 Sept 202285.0085.3982.0082.9081.433,672,216
23 Sept 202286.6087.3083.8084.4082.904,591,104
22 Sept 202287.2087.6085.6186.5084.972,543,685
21 Sept 202288.5088.9887.4387.8086.242,171,176
20 Sept 202288.3088.4088.0088.0086.442,336,737
16 Sept 202289.0089.1087.7288.2086.643,023,850
15 Sept 202288.5088.7088.1988.4086.832,121,327
14 Sept 202289.2089.2087.7387.8086.243,606,345
13 Sept 202289.1089.9088.7089.0087.422,300,437
12 Sept 202288.8089.5088.5089.5087.912,194,985
09 Sept 202287.8088.6387.6388.3086.741,852,027
08 Sept 202288.9089.0086.8688.0086.444,495,072
07 Sept 202289.2089.5587.9087.9086.342,727,480
06 Sept 202290.1091.1089.0089.0087.425,183,735
05 Sept 202289.7090.6089.6090.0088.412,065,884
02 Sept 202289.8091.2089.8090.9089.291,365,725
01 Sept 202290.0090.8689.6590.0088.413,071,431
31 Aug 202290.6090.8090.0090.0088.411,201,011
30 Aug 202290.1091.4090.0090.6088.993,069,892
26 Aug 202290.1091.1090.1090.4088.802,002,755
25 Aug 202289.8090.8089.8090.5088.901,299,712
24 Aug 202289.9590.3989.8090.0088.411,993,221
23 Aug 202289.9090.4289.7290.0088.412,559,781
22 Aug 202291.9091.9089.7090.1088.502,039,553
19 Aug 202292.2092.5091.4091.4089.782,639,416
18 Aug 202291.4091.8090.9191.8090.171,657,972
17 Aug 202292.0092.5090.4090.8089.194,436,712
16 Aug 202290.9092.3090.5192.0090.376,312,811
15 Aug 202289.6090.8089.2190.8089.197,135,080
12 Aug 202288.7089.8088.5089.6088.018,560,078
11 Aug 202288.8089.8088.6088.6087.033,493,662
10 Aug 202288.5089.0088.4688.7087.133,506,893
09 Aug 202288.5088.8988.0088.0086.445,355,092
08 Aug 202288.6088.8088.0088.0086.444,697,319
05 Aug 202288.2088.9088.1188.4086.833,747,554
04 Aug 202288.7089.1088.0289.1087.525,783,990
03 Aug 202288.0089.0088.0088.3086.746,671,733
02 Aug 202288.6088.9088.0988.3086.744,083,490
01 Aug 202289.0089.1388.0088.4086.835,489,682
29 Jul 202288.2088.7087.9087.9086.343,720,488
28 Jul 202287.6089.1087.4787.9086.3414,829,297
28 Jul 20221.5625 Dividend
27 Jul 202288.9089.0088.0089.0085.891,974,226
26 Jul 202286.7089.6086.4687.9084.833,997,335
25 Jul 202286.8087.3086.3286.6083.5713,629,145
22 Jul 202285.7086.8085.7086.5083.4815,885,923
21 Jul 202286.0086.3085.5085.7082.705,287,580
20 Jul 202286.3086.3085.4086.0082.992,988,432
19 Jul 202286.2086.2085.6586.1083.095,213,797
18 Jul 202285.9086.3085.4486.0082.996,294,956
15 Jul 202283.0086.0083.0085.4082.4110,374,612
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...