Singapore markets open in 4 hours 21 minutes

Sequoia Economic Infrastructure Income Fund Limited (SEQI.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
86.30+1.30 (+1.53%)
At close: 04:45PM BST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202285.1086.7084.4086.3086.302,592,486
05 Oct 202284.3094.8082.6085.0085.005,438,203
04 Oct 202282.0084.6782.0084.5084.503,457,771
03 Oct 202281.2083.6080.3581.9081.901,947,287
30 Sept 202278.5082.5078.5081.9081.908,344,212
29 Sept 202278.0080.1076.7079.0079.003,528,225
28 Sept 202280.1080.2575.6077.3077.304,292,366
27 Sept 202282.9084.6080.0080.0080.004,011,864
26 Sept 202285.0085.3982.0082.9082.903,672,216
23 Sept 202286.6087.3083.8084.4084.404,591,104
22 Sept 202287.2087.6085.6186.5086.502,543,685
21 Sept 202288.5088.9887.4387.8087.802,171,176
20 Sept 202288.3088.4088.0088.0088.002,336,737
16 Sept 202289.0089.1087.7288.2088.203,023,850
15 Sept 202288.5088.7088.1988.4088.402,121,327
14 Sept 202289.2089.2087.7387.8087.803,606,345
13 Sept 202289.1089.9088.7089.0089.002,300,437
12 Sept 202288.8089.5088.5089.5089.502,194,985
09 Sept 202287.8088.6387.6388.3088.301,852,027
08 Sept 202288.9089.0086.8688.0088.004,495,072
07 Sept 202289.2089.5587.9087.9087.902,727,480
06 Sept 202290.1091.1089.0089.0089.005,183,735
05 Sept 202289.7090.6089.6090.0090.002,065,884
02 Sept 202289.8091.2089.8090.9090.901,365,725
01 Sept 202290.0090.8689.6590.0090.003,071,431
31 Aug 202290.6090.8090.0090.0090.001,201,011
30 Aug 202290.1091.4090.0090.6090.603,069,892
26 Aug 202290.1091.1090.1090.4090.402,002,755
25 Aug 202289.8090.8089.8090.5090.501,299,712
24 Aug 202289.9590.3989.8090.0090.001,993,221
23 Aug 202289.9090.4289.7290.0090.002,559,781
22 Aug 202291.9091.9089.7090.1090.102,039,553
19 Aug 202292.2092.5091.4091.4091.402,639,416
18 Aug 202291.4091.8090.9191.8091.801,657,972
17 Aug 202292.0092.5090.4090.8090.804,436,712
16 Aug 202290.9092.3090.5192.0092.006,312,811
15 Aug 202289.6090.8089.2190.8090.807,135,080
12 Aug 202288.7089.8088.5089.6089.608,560,078
11 Aug 202288.8089.8088.6088.6088.603,493,662
10 Aug 202288.5089.0088.4688.7088.703,506,893
09 Aug 202288.5088.8988.0088.0088.005,355,092
08 Aug 202288.6088.8088.0088.0088.004,697,319
05 Aug 202288.2088.9088.1188.4088.403,747,554
04 Aug 202288.7089.1088.0289.1089.105,783,990
03 Aug 202288.0089.0088.0088.3088.306,671,733
02 Aug 202288.6088.9088.0988.3088.304,083,490
01 Aug 202289.0089.1388.0088.4088.405,489,682
29 Jul 202288.2088.7087.9087.9087.903,720,488
28 Jul 202287.6089.1087.4787.9087.9014,829,297
28 Jul 20221.5625 Dividend
27 Jul 202288.9089.0088.0089.0087.441,974,226
26 Jul 202286.7089.6086.4687.9086.363,997,335
25 Jul 202286.8087.3086.3286.6085.0813,629,145
22 Jul 202285.7086.8085.7086.5084.9815,885,923
21 Jul 202286.0086.3085.5085.7084.205,287,580
20 Jul 202286.3086.3085.4086.0084.492,988,432
19 Jul 202286.2086.2085.6586.1084.595,213,797
18 Jul 202285.9086.3085.4486.0084.496,294,956
15 Jul 202283.0086.0083.0085.4083.9010,374,612
14 Jul 202286.4086.4082.9083.3081.849,964,843
13 Jul 202288.1088.1085.6085.6084.102,681,369
12 Jul 202288.1088.4587.4087.9086.362,520,071
11 Jul 202287.6088.5287.6088.0086.463,629,382
08 Jul 202288.5089.1087.4087.4085.872,273,218
07 Jul 202289.2089.6088.3089.1087.542,419,056
06 Jul 202288.0090.4887.5088.0086.462,940,580
05 Jul 202290.3091.2588.2088.8087.241,334,479
04 Jul 202291.0092.1190.5090.8089.21963,302
01 Jul 202294.0094.0090.8691.0089.401,239,224
30 Jun 202292.4093.6691.6092.0090.381,780,219
29 Jun 202294.8094.8092.5193.2091.561,177,698
28 Jun 202294.2094.4092.4393.8092.151,341,607
27 Jun 202293.1094.5092.5693.8092.154,686,998
24 Jun 202291.6093.9091.6093.3091.661,798,078
23 Jun 202293.0093.9091.4091.4089.802,251,031
22 Jun 202294.6094.6092.7093.0091.371,705,513
21 Jun 202295.5096.4094.6094.6092.94965,113
20 Jun 202296.2096.5095.4095.4093.73941,302
17 Jun 202297.8097.8095.3095.3093.631,935,993
16 Jun 202297.1097.9596.1096.1094.414,703,187
15 Jun 202298.6099.2097.0097.0095.302,197,817
14 Jun 202298.4098.4097.2097.2095.492,267,915
13 Jun 202299.0099.0096.9497.6095.891,587,366
10 Jun 202298.7099.1097.7098.2096.481,005,737
09 Jun 202299.1099.1097.4097.4095.691,431,796
08 Jun 202298.5099.1097.3898.0096.281,670,579
07 Jun 202297.9098.9097.2098.3096.572,324,385
06 Jun 202298.8099.4098.1098.1096.381,055,503
01 Jun 202298.6099.3098.0098.0096.283,143,078
31 May 202298.3099.1097.9099.1097.361,460,411
30 May 202298.6099.0097.6098.9097.161,912,869
27 May 202297.5098.5097.3098.0096.281,002,363
26 May 202297.2098.1297.1397.6095.891,127,252
25 May 202297.8098.4097.1097.3095.59728,074
24 May 202297.0098.0096.7097.4095.69897,958
23 May 202297.5098.9397.4198.3096.571,077,107
20 May 202299.0099.2097.1097.8096.08999,018
19 May 202298.6099.2796.9098.8097.071,493,010
18 May 202299.3099.4198.6099.3097.561,535,556
17 May 2022100.20100.4098.4098.4096.671,689,817
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...