Market data

Select a section

Sequoia Economic Infrastructure Income Fund Limited

(SEQI)
Sector: Closed End Investments
76.20p
0.00p 0.00
Last updated: 12:05:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 76.00p 76.90p 75.20p 75.90p 1,403,545
21/11/2024 75.30p 75.90p 74.30p 75.90p 1,504,657
20/11/2024 74.20p 75.90p 74.20p 75.00p 1,880,260
19/11/2024 74.90p 76.00p 74.70p 75.60p 2,236,880
18/11/2024 75.20p 75.40p 74.10p 75.00p 2,682,459
15/11/2024 74.50p 75.33p 74.27p 74.30p 3,155,204
14/11/2024 74.60p 74.90p 74.00p 74.30p 1,400,262
13/11/2024 75.20p 75.60p 74.05p 74.70p 2,546,178
12/11/2024 76.00p 76.30p 75.20p 75.30p 1,675,699
11/11/2024 75.50p 76.50p 75.20p 76.50p 2,446,823
08/11/2024 75.00p 75.60p 75.00p 75.20p 1,546,145
07/11/2024 75.50p 76.00p 74.64p 75.20p 4,474,819
06/11/2024 75.60p 76.12p 75.20p 75.20p 2,610,130
05/11/2024 75.60p 76.40p 75.00p 75.00p 2,376,965
04/11/2024 75.50p 76.70p 75.50p 75.60p 1,511,338
01/11/2024 75.90p 76.40p 75.40p 75.60p 1,411,751
31/10/2024 76.10p 76.90p 75.30p 75.70p 1,686,104
30/10/2024 75.90p 78.00p 75.81p 76.00p 3,265,834
29/10/2024 77.20p 77.36p 75.40p 76.00p 3,456,391
28/10/2024 78.00p 78.70p 76.90p 77.00p 2,736,039
25/10/2024 78.20p 78.70p 78.00p 78.20p 3,079,774
24/10/2024 78.10p 78.70p 77.50p 79.30p 2,696,777
23/10/2024 79.60p 79.60p 78.50p 79.30p 3,083,528
22/10/2024 78.50p 79.60p 78.50p 79.50p 1,505,106
21/10/2024 78.00p 79.68p 78.00p 79.40p 1,518,947
18/10/2024 78.10p 79.50p 77.50p 79.50p 2,975,861
17/10/2024 77.90p 78.60p 77.60p 78.30p 2,230,029
16/10/2024 78.00p 78.10p 77.40p 77.40p 2,358,240
15/10/2024 77.90p 78.01p 77.60p 77.60p 2,928,335
14/10/2024 78.50p 78.70p 77.80p 77.80p 1,649,670
11/10/2024 77.50p 78.70p 77.50p 77.80p 1,164,607
10/10/2024 78.00p 78.58p 77.50p 78.00p 2,461,457
09/10/2024 78.00p 78.60p 78.00p 78.10p 2,350,639
08/10/2024 78.20p 78.80p 78.00p 78.00p 1,243,563
07/10/2024 78.40p 79.30p 78.10p 78.50p 2,284,393
04/10/2024 78.90p 79.50p 78.40p 79.10p 2,270,743
03/10/2024 79.00p 79.50p 78.71p 79.00p 1,463,146
02/10/2024 79.80p 80.20p 78.60p 78.60p 1,165,419
01/10/2024 80.00p 80.20p 79.00p 79.40p 1,494,243
30/09/2024 80.10p 80.20p 79.00p 80.20p 2,772,544
27/09/2024 79.20p 80.20p 79.00p 80.10p 1,647,089
26/09/2024 78.50p 79.80p 78.50p 79.10p 1,765,110
25/09/2024 79.10p 80.10p 78.50p 78.50p 1,747,652
24/09/2024 79.40p 80.60p 79.10p 79.10p 1,379,512
23/09/2024 80.40p 80.40p 79.40p 79.60p 1,855,135
20/09/2024 79.70p 80.30p 79.30p 79.70p 3,502,460
19/09/2024 80.50p 80.60p 79.70p 80.10p 2,027,184
18/09/2024 79.70p 80.60p 79.60p 79.70p 2,140,528
17/09/2024 80.50p 80.60p 79.70p 79.70p 1,806,540
16/09/2024 80.50p 81.00p 80.10p 80.20p 1,707,348
13/09/2024 81.00p 81.50p 80.48p 80.60p 1,063,049
12/09/2024 80.10p 81.50p 80.10p 80.80p 1,990,128
11/09/2024 79.80p 81.10p 79.80p 81.00p 1,460,574
10/09/2024 80.50p 81.20p 80.24p 81.00p 1,320,478
09/09/2024 79.40p 80.80p 78.70p 80.70p 3,236,304
06/09/2024 80.60p 80.60p 79.00p 79.60p 2,560,243
05/09/2024 80.10p 80.60p 79.50p 79.70p 1,279,704
04/09/2024 79.00p 80.40p 78.70p 80.00p 3,136,577
03/09/2024 80.00p 81.00p 79.17p 79.20p 1,948,404
02/09/2024 79.70p 82.30p 79.70p 79.90p 1,658,482
30/08/2024 79.80p 80.57p 79.80p 79.90p 2,182,732
29/08/2024 79.20p 81.01p 78.60p 79.70p 2,736,359
28/08/2024 81.40p 81.40p 79.60p 80.20p 2,445,219
27/08/2024 81.50p 81.70p 80.20p 80.20p 2,504,272
26/08/2024 81.00p 82.50p 80.41p 81.00p 1,696,214
23/08/2024 81.00p 82.50p 80.41p 81.00p 1,696,214
22/08/2024 81.00p 82.50p 80.41p 81.00p 1,696,214
21/08/2024 80.20p 81.00p 80.10p 80.80p 1,938,605
20/08/2024 80.20p 80.90p 79.60p 80.40p 2,953,665
19/08/2024 79.20p 80.20p 79.06p 80.00p 3,010,953
16/08/2024 80.00p 81.60p 79.38p 79.90p 1,805,522
15/08/2024 79.80p 80.10p 77.90p 79.90p 2,763,695
14/08/2024 80.00p 81.40p 78.64p 79.60p 1,396,872
13/08/2024 79.80p 81.40p 78.81p 79.50p 1,774,438
12/08/2024 79.40p 80.00p 78.03p 79.50p 2,151,547
09/08/2024 79.10p 79.40p 77.50p 79.20p 1,948,035
08/08/2024 78.70p 79.50p 78.40p 78.80p 1,613,982
07/08/2024 78.60p 79.50p 78.50p 78.60p 2,331,859
06/08/2024 78.50p 79.80p 76.80p 79.00p 3,558,237
05/08/2024 79.90p 79.90p 77.30p 78.00p 2,321,496
02/08/2024 83.00p 83.00p 78.22p 78.80p 2,317,096
01/08/2024 82.30p 83.30p 81.60p 82.40p 2,687,399
31/07/2024 82.50p 82.87p 81.50p 82.30p 2,727,514
30/07/2024 82.00p 83.50p 80.59p 82.30p 3,135,983
29/07/2024 81.50p 82.00p 79.10p 81.70p 2,219,100
26/07/2024 80.00p 81.60p 79.39p 79.70p 2,993,371
25/07/2024 79.90p 80.60p 79.30p 79.70p 1,471,536
24/07/2024 81.50p 82.00p 81.10p 81.10p 2,397,390
23/07/2024 81.60p 82.00p 81.00p 81.50p 1,490,085
22/07/2024 82.00p 82.20p 81.80p 81.80p 1,849,704
19/07/2024 82.30p 82.80p 81.00p 81.60p 4,057,550
18/07/2024 81.30p 83.10p 81.30p 81.80p 3,625,337
17/07/2024 81.60p 81.90p 81.10p 81.30p 1,770,941
16/07/2024 80.80p 82.00p 80.62p 81.40p 2,554,904
15/07/2024 79.90p 80.60p 79.42p 80.60p 33,414,965
12/07/2024 80.10p 80.20p 78.50p 80.00p 1,757,847
11/07/2024 80.40p 80.40p 79.60p 80.00p 2,153,327
10/07/2024 80.20p 81.90p 77.60p 80.00p 3,242,211
09/07/2024 80.20p 81.50p 77.90p 80.00p 1,738,607
08/07/2024 79.80p 80.40p 79.35p 80.00p 1,514,707
05/07/2024 80.00p 81.90p 79.70p 79.90p 2,900,353
04/07/2024 80.00p 80.20p 79.30p 80.10p 3,292,716
03/07/2024 79.10p 80.00p 79.10p 80.00p 2,382,220
02/07/2024 79.30p 79.80p 79.10p 79.30p 1,851,762
01/07/2024 80.40p 80.40p 79.40p 79.80p 2,161,564
28/06/2024 78.80p 80.10p 78.51p 80.00p 2,925,156
27/06/2024 78.70p 79.40p 77.20p 79.00p 1,779,411
26/06/2024 79.90p 80.10p 78.70p 78.70p 3,205,000
25/06/2024 79.80p 80.00p 79.20p 79.40p 1,503,769
24/06/2024 78.80p 80.03p 78.64p 79.60p 1,790,390
21/06/2024 77.40p 78.80p 77.00p 78.80p 1,812,776
20/06/2024 77.50p 77.80p 76.40p 77.40p 2,372,868
19/06/2024 76.00p 79.40p 76.00p 77.40p 2,851,956
18/06/2024 76.10p 76.70p 76.00p 76.00p 2,406,171
17/06/2024 78.00p 78.60p 75.50p 76.10p 3,048,058
14/06/2024 77.90p 79.00p 77.40p 77.50p 4,075,274
13/06/2024 79.10p 79.71p 77.80p 78.00p 1,981,056
12/06/2024 79.10p 79.60p 78.30p 79.00p 1,758,697
11/06/2024 78.50p 80.60p 77.80p 78.20p 1,734,012
10/06/2024 79.30p 80.60p 78.50p 78.60p 2,193,927
07/06/2024 79.90p 81.80p 79.10p 80.00p 2,121,865
06/06/2024 79.50p 80.40p 79.10p 79.90p 1,387,543
05/06/2024 79.60p 81.40p 77.20p 79.50p 1,507,388
04/06/2024 78.90p 80.20p 78.71p 79.80p 1,397,530
03/06/2024 80.00p 81.50p 78.70p 79.90p 2,403,091
31/05/2024 79.10p 80.30p 78.30p 79.70p 1,444,464
30/05/2024 79.20p 79.20p 77.91p 78.60p 2,506,253
29/05/2024 78.40p 79.20p 76.60p 77.70p 2,255,047
28/05/2024 78.80p 79.20p 77.00p 78.30p 2,491,175
27/05/2024 78.00p 79.20p 76.70p 78.60p 1,120,668

Market data

Select a section