Singapore markets close in 6 hours 20 minutes
Straits Times Index
3,387.61 -6.60 (-0.19%) Nikkei
27,468.60 +86.04 (+0.31%) Hang Seng
22,524.30 -164.60 (-0.73%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,646.95 +486.72 (+2.10%) CMC Crypto 200
537.06 +20.06 (+3.88%)
Sequoia Economic Infrastructure Income Fund Limited (SEQI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:48PM GMT
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 86.30 | 86.30 | 85.36 | 86.30 | 86.30 | 1,864,383 |
| 26 Jan 2023 | 87.00 | 88.00 | 85.60 | 86.30 | 86.30 | 2,271,002 |
| 26 Jan 2023 | 1.71875 Dividend | |||||
| 25 Jan 2023 | 88.00 | 88.00 | 87.20 | 87.70 | 85.98 | 1,928,547 |
| 24 Jan 2023 | 87.90 | 88.20 | 87.20 | 87.60 | 85.88 | 1,461,431 |
| 23 Jan 2023 | 88.60 | 88.60 | 87.00 | 87.60 | 85.88 | 1,570,168 |
| 20 Jan 2023 | 87.40 | 88.00 | 87.19 | 88.00 | 86.28 | 884,277 |
| 19 Jan 2023 | 87.50 | 88.00 | 87.20 | 87.40 | 85.69 | 1,045,463 |
| 18 Jan 2023 | 87.80 | 88.00 | 87.10 | 87.20 | 85.49 | 1,544,919 |
| 17 Jan 2023 | 88.00 | 88.26 | 86.70 | 87.90 | 86.18 | 3,562,901 |
| 16 Jan 2023 | 88.00 | 88.10 | 85.40 | 88.00 | 86.28 | 3,036,056 |
| 13 Jan 2023 | 87.50 | 88.00 | 87.20 | 88.00 | 86.28 | 1,178,439 |
| 12 Jan 2023 | 86.80 | 88.00 | 86.80 | 87.60 | 85.88 | 1,112,368 |
| 11 Jan 2023 | 87.70 | 88.60 | 86.60 | 87.30 | 85.59 | 5,576,300 |
| 10 Jan 2023 | 86.30 | 88.00 | 85.90 | 87.50 | 85.79 | 931,326 |
| 09 Jan 2023 | 87.40 | 88.20 | 85.60 | 86.20 | 84.51 | 1,357,915 |
| 06 Jan 2023 | 87.30 | 88.10 | 86.87 | 88.00 | 86.28 | 3,245,956 |
| 05 Jan 2023 | 88.20 | 88.20 | 86.60 | 87.70 | 85.98 | 1,161,019 |
| 04 Jan 2023 | 88.00 | 88.50 | 87.40 | 88.00 | 86.28 | 2,568,851 |
| 03 Jan 2023 | 87.70 | 88.20 | 87.00 | 87.90 | 86.18 | 1,460,439 |
| 30 Dec 2022 | 86.80 | 88.00 | 86.75 | 87.80 | 86.08 | 585,422 |
| 29 Dec 2022 | 85.40 | 87.00 | 85.20 | 87.00 | 85.29 | 579,695 |
| 28 Dec 2022 | 85.30 | 85.70 | 84.64 | 85.50 | 83.82 | 1,024,442 |
| 23 Dec 2022 | 85.10 | 85.20 | 84.61 | 85.10 | 83.43 | 690,081 |
| 22 Dec 2022 | 87.20 | 87.51 | 84.70 | 85.60 | 83.92 | 2,222,410 |
| 21 Dec 2022 | 86.00 | 87.50 | 85.94 | 87.00 | 85.29 | 1,077,266 |
| 20 Dec 2022 | 87.00 | 87.00 | 85.42 | 85.60 | 83.92 | 959,615 |
| 19 Dec 2022 | 87.00 | 87.60 | 86.20 | 87.60 | 85.88 | 1,190,503 |
| 16 Dec 2022 | 86.10 | 87.70 | 86.10 | 86.20 | 84.51 | 3,063,368 |
| 15 Dec 2022 | 86.60 | 87.40 | 86.29 | 87.40 | 85.69 | 1,933,486 |
| 14 Dec 2022 | 87.60 | 88.00 | 86.32 | 86.70 | 85.00 | 2,070,397 |
| 13 Dec 2022 | 85.90 | 88.00 | 85.20 | 87.00 | 85.29 | 2,525,927 |
| 12 Dec 2022 | 84.80 | 86.47 | 84.25 | 86.00 | 84.31 | 1,089,263 |
| 09 Dec 2022 | 87.00 | 88.10 | 84.79 | 85.70 | 84.02 | 2,468,343 |
| 08 Dec 2022 | 87.70 | 88.40 | 86.70 | 86.70 | 85.00 | 1,706,980 |
| 07 Dec 2022 | 87.70 | 88.20 | 78.30 | 87.30 | 85.59 | 2,272,974 |
| 06 Dec 2022 | 87.10 | 88.09 | 86.90 | 87.00 | 85.29 | 1,221,860 |
| 05 Dec 2022 | 87.90 | 88.00 | 86.90 | 87.80 | 86.08 | 958,260 |
| 02 Dec 2022 | 88.20 | 88.80 | 87.10 | 87.10 | 85.39 | 899,266 |
| 01 Dec 2022 | 88.00 | 88.60 | 87.30 | 88.60 | 86.86 | 1,858,116 |
| 30 Nov 2022 | 87.80 | 88.80 | 87.40 | 87.40 | 85.69 | 1,336,857 |
| 29 Nov 2022 | 89.80 | 89.80 | 87.30 | 87.30 | 85.59 | 2,010,901 |
| 28 Nov 2022 | 90.40 | 90.40 | 88.00 | 88.70 | 86.96 | 2,470,147 |
| 25 Nov 2022 | 89.80 | 90.70 | 88.31 | 89.60 | 87.84 | 2,222,999 |
| 24 Nov 2022 | 91.00 | 92.00 | 89.47 | 90.00 | 88.24 | 1,296,513 |
| 23 Nov 2022 | 90.90 | 91.80 | 90.00 | 90.60 | 88.82 | 4,288,346 |
| 22 Nov 2022 | 89.20 | 91.75 | 87.70 | 91.40 | 89.61 | 1,996,925 |
| 21 Nov 2022 | 88.40 | 89.90 | 87.40 | 88.30 | 86.57 | 2,225,068 |
| 18 Nov 2022 | 89.00 | 90.50 | 87.30 | 87.30 | 85.59 | 1,638,320 |
| 17 Nov 2022 | 88.90 | 90.90 | 88.90 | 89.20 | 87.45 | 1,114,787 |
| 16 Nov 2022 | 91.90 | 91.90 | 89.00 | 90.20 | 88.43 | 1,245,059 |
| 15 Nov 2022 | 91.80 | 92.33 | 90.60 | 91.00 | 89.22 | 1,318,871 |
| 14 Nov 2022 | 91.90 | 93.00 | 87.30 | 91.80 | 90.00 | 2,440,514 |
| 11 Nov 2022 | 87.90 | 92.56 | 87.90 | 91.90 | 90.10 | 6,546,828 |
| 10 Nov 2022 | 86.20 | 90.10 | 85.19 | 89.30 | 87.55 | 2,409,307 |
| 09 Nov 2022 | 84.00 | 86.00 | 83.80 | 86.00 | 84.31 | 2,011,955 |
| 08 Nov 2022 | 86.10 | 86.50 | 84.25 | 85.40 | 83.73 | 1,177,937 |
| 07 Nov 2022 | 86.20 | 86.40 | 84.60 | 85.40 | 83.73 | 911,058 |
| 04 Nov 2022 | 86.80 | 86.80 | 84.00 | 84.60 | 82.94 | 1,278,740 |
| 03 Nov 2022 | 85.40 | 85.80 | 84.08 | 85.40 | 83.73 | 726,235 |
| 02 Nov 2022 | 86.30 | 86.50 | 84.57 | 86.40 | 84.71 | 1,490,811 |
| 01 Nov 2022 | 84.50 | 86.40 | 83.31 | 84.70 | 83.04 | 1,995,487 |
| 31 Oct 2022 | 84.50 | 86.70 | 82.50 | 83.00 | 81.37 | 1,953,853 |
| 28 Oct 2022 | 85.40 | 86.70 | 84.10 | 84.10 | 82.45 | 980,948 |
| 27 Oct 2022 | 87.30 | 88.00 | 86.00 | 86.00 | 84.31 | 1,551,630 |
| 27 Oct 2022 | 1.5625 Dividend | |||||
| 26 Oct 2022 | 89.00 | 89.50 | 87.26 | 88.20 | 84.94 | 1,467,784 |
| 25 Oct 2022 | 85.00 | 89.00 | 83.60 | 87.80 | 84.55 | 1,457,061 |
| 24 Oct 2022 | 84.00 | 87.10 | 84.00 | 85.00 | 81.86 | 1,529,909 |
| 21 Oct 2022 | 85.00 | 86.03 | 84.00 | 84.00 | 80.89 | 799,895 |
| 20 Oct 2022 | 86.00 | 87.40 | 84.60 | 87.40 | 84.17 | 1,179,677 |
| 19 Oct 2022 | 87.00 | 87.20 | 84.00 | 84.00 | 80.89 | 2,655,466 |
| 18 Oct 2022 | 87.50 | 87.60 | 85.79 | 87.00 | 83.78 | 2,369,589 |
| 17 Oct 2022 | 83.70 | 87.20 | 82.86 | 86.70 | 83.50 | 2,113,297 |
| 14 Oct 2022 | 83.10 | 84.20 | 81.50 | 83.10 | 80.03 | 2,321,879 |
| 13 Oct 2022 | 78.40 | 82.80 | 78.40 | 82.60 | 79.55 | 2,292,887 |
| 12 Oct 2022 | 80.50 | 81.00 | 76.50 | 78.60 | 75.69 | 3,408,519 |
| 11 Oct 2022 | 84.30 | 84.78 | 81.00 | 81.30 | 78.29 | 3,306,701 |
| 10 Oct 2022 | 86.10 | 86.12 | 84.40 | 85.00 | 81.86 | 2,027,865 |
| 07 Oct 2022 | 85.20 | 87.80 | 85.10 | 86.70 | 83.50 | 2,634,079 |
| 06 Oct 2022 | 85.10 | 86.70 | 84.40 | 86.30 | 83.11 | 2,899,708 |
| 05 Oct 2022 | 84.30 | 94.80 | 82.60 | 85.00 | 81.86 | 5,438,203 |
| 04 Oct 2022 | 82.00 | 84.67 | 82.00 | 84.50 | 81.38 | 3,457,771 |
| 03 Oct 2022 | 81.20 | 83.60 | 80.35 | 81.90 | 78.87 | 1,947,287 |
| 30 Sept 2022 | 78.50 | 82.50 | 78.50 | 81.90 | 78.87 | 8,344,212 |
| 29 Sept 2022 | 78.00 | 80.10 | 76.70 | 79.00 | 76.08 | 3,528,225 |
| 28 Sept 2022 | 80.10 | 80.25 | 75.60 | 77.30 | 74.44 | 4,292,366 |
| 27 Sept 2022 | 82.90 | 84.60 | 80.00 | 80.00 | 77.04 | 4,011,864 |
| 26 Sept 2022 | 85.00 | 85.39 | 82.00 | 82.90 | 79.84 | 3,672,216 |
| 23 Sept 2022 | 86.60 | 87.30 | 83.80 | 84.40 | 81.28 | 4,591,104 |
| 22 Sept 2022 | 87.20 | 87.60 | 85.61 | 86.50 | 83.30 | 2,543,685 |
| 21 Sept 2022 | 88.50 | 88.98 | 87.43 | 87.80 | 84.55 | 2,171,176 |
| 20 Sept 2022 | 88.30 | 88.40 | 88.00 | 88.00 | 84.75 | 2,336,737 |
| 16 Sept 2022 | 89.00 | 89.10 | 87.72 | 88.20 | 84.94 | 3,023,850 |
| 15 Sept 2022 | 88.50 | 88.70 | 88.19 | 88.40 | 85.13 | 2,121,327 |
| 14 Sept 2022 | 89.20 | 89.20 | 87.73 | 87.80 | 84.55 | 3,606,345 |
| 13 Sept 2022 | 89.10 | 89.90 | 88.70 | 89.00 | 85.71 | 2,300,437 |
| 12 Sept 2022 | 88.80 | 89.50 | 88.50 | 89.50 | 86.19 | 2,194,985 |
| 09 Sept 2022 | 87.80 | 88.63 | 87.63 | 88.30 | 85.04 | 1,852,027 |
| 08 Sept 2022 | 88.90 | 89.00 | 86.86 | 88.00 | 84.75 | 4,495,072 |
| *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.
