LSE - Delayed Quote GBp

Sequoia Economic Infrastructure Income Fund Limited (SEQI.L)

79.50 -0.50 (-0.63%)
At close: April 26 at 5:06 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 79.70 80.50 79.50 79.50 79.50 2,055,601
Apr 25, 2024 0.02 Dividend
Apr 25, 2024 80.50 80.60 79.70 80.00 80.00 2,951,276
Apr 24, 2024 81.40 82.10 81.30 82.10 82.08 1,538,063
Apr 23, 2024 81.60 82.00 81.10 81.50 81.48 2,559,774
Apr 22, 2024 81.30 82.00 81.10 81.40 81.38 1,419,205
Apr 19, 2024 81.40 82.00 81.00 81.00 80.98 2,122,922
Apr 18, 2024 81.00 81.90 81.00 81.40 81.38 1,921,304
Apr 17, 2024 81.80 81.90 81.00 81.40 81.38 1,728,653
Apr 16, 2024 80.80 81.80 80.80 81.20 81.18 1,696,637
Apr 15, 2024 81.50 81.80 80.80 81.50 81.48 2,260,937
Apr 12, 2024 81.20 81.80 80.80 81.60 81.58 2,002,791
Apr 11, 2024 81.10 81.80 80.50 81.00 80.98 2,023,925
Apr 10, 2024 81.40 82.56 80.80 80.80 80.78 3,340,425
Apr 9, 2024 81.70 82.50 81.40 81.40 81.38 2,237,415
Apr 8, 2024 81.30 82.60 81.05 82.60 82.58 2,551,482
Apr 5, 2024 80.80 81.80 80.80 81.40 81.38 1,813,715
Apr 4, 2024 81.70 82.25 81.10 81.80 81.78 2,924,975
Apr 3, 2024 81.30 81.90 81.00 81.90 81.88 2,757,461
Apr 2, 2024 81.00 81.70 80.95 81.40 81.38 2,789,841
Mar 28, 2024 81.30 81.60 80.69 81.10 81.08 2,359,315
Mar 27, 2024 82.60 83.00 81.00 81.20 81.18 3,348,417
Mar 26, 2024 83.90 84.10 82.30 82.90 82.88 2,313,064
Mar 25, 2024 83.80 84.00 83.00 83.20 83.18 3,232,903
Mar 22, 2024 83.90 84.00 83.00 83.90 83.88 2,832,520
Mar 21, 2024 83.40 83.78 82.10 83.70 83.68 5,540,629
Mar 20, 2024 82.00 83.10 81.90 82.80 82.78 3,290,409
Mar 19, 2024 81.80 82.80 80.30 82.00 81.98 1,362,464
Mar 18, 2024 80.50 81.90 80.50 81.80 81.78 2,644,113
Mar 15, 2024 79.90 81.90 79.90 81.50 81.48 2,657,157
Mar 14, 2024 81.60 82.80 80.30 80.30 80.28 2,171,299
Mar 13, 2024 80.50 82.00 80.50 81.10 81.08 2,668,450
Mar 12, 2024 81.50 81.70 80.70 80.80 80.78 2,794,522
Mar 11, 2024 82.50 82.60 80.80 81.40 81.38 1,676,278
Mar 8, 2024 81.90 82.80 81.09 82.80 82.78 1,311,964
Mar 7, 2024 81.90 82.20 81.20 82.20 82.18 1,628,341
Mar 6, 2024 81.20 82.20 81.00 82.20 82.18 1,956,004
Mar 5, 2024 81.00 82.10 81.00 81.20 81.18 1,829,252
Mar 4, 2024 81.00 82.10 80.40 81.50 81.48 2,420,399
Mar 1, 2024 80.10 82.00 80.10 81.40 81.38 1,825,482
Feb 29, 2024 80.70 81.83 80.00 80.00 79.98 3,379,654
Feb 28, 2024 81.80 83.40 80.20 80.50 80.48 3,825,962
Feb 27, 2024 83.50 83.50 82.00 82.90 82.88 1,297,384
Feb 26, 2024 82.80 83.50 82.10 82.90 82.88 996,864
Feb 23, 2024 81.30 83.50 81.30 83.00 82.98 1,277,154
Feb 22, 2024 82.00 82.70 80.80 82.70 82.68 1,415,851
Feb 21, 2024 81.40 82.10 81.10 82.00 81.98 1,655,781
Feb 20, 2024 80.10 83.38 79.90 81.40 81.38 6,813,130
Feb 19, 2024 79.60 81.10 79.60 81.00 80.98 1,398,146
Feb 16, 2024 80.40 80.80 80.00 80.00 79.98 1,826,783
Feb 15, 2024 80.10 82.10 79.90 80.50 80.48 2,114,459
Feb 14, 2024 80.60 82.10 80.00 80.00 79.98 1,853,396
Feb 13, 2024 80.80 82.40 80.10 80.60 80.58 1,931,972
Feb 12, 2024 81.50 82.00 80.30 81.70 81.68 1,354,486
Feb 9, 2024 81.20 82.30 80.10 80.10 80.08 2,154,863
Feb 8, 2024 82.80 82.80 80.70 82.30 82.28 1,770,444
Feb 7, 2024 80.50 82.70 80.50 81.80 81.78 2,238,430
Feb 6, 2024 82.10 82.80 80.20 81.00 80.98 1,960,249
Feb 5, 2024 81.20 83.20 80.20 80.20 80.18 2,796,782
Feb 2, 2024 82.70 83.00 81.40 81.40 81.38 1,999,943
Feb 1, 2024 83.00 83.00 81.69 82.20 82.18 2,422,276
Jan 31, 2024 82.50 83.20 82.50 82.90 82.88 2,386,664
Jan 30, 2024 82.70 82.80 81.90 82.20 82.18 1,347,021
Jan 29, 2024 83.00 83.30 82.30 82.80 82.78 2,621,165
Jan 26, 2024 82.70 83.50 82.70 83.10 83.08 943,167
Jan 25, 2024 0.02 Dividend
Jan 25, 2024 82.30 83.60 81.70 83.00 82.98 1,889,499
Jan 24, 2024 82.50 84.70 82.50 83.90 83.87 1,403,290
Jan 23, 2024 83.50 84.60 83.10 83.90 83.87 2,761,226
Jan 22, 2024 84.20 84.60 82.70 83.50 83.47 1,304,065
Jan 19, 2024 83.30 84.80 83.00 84.00 83.97 1,697,271
Jan 18, 2024 84.30 84.80 82.50 84.00 83.97 3,085,618
Jan 17, 2024 82.90 84.00 82.56 84.00 83.97 2,085,778
Jan 16, 2024 82.00 84.20 81.79 83.80 83.77 4,552,183
Jan 15, 2024 81.70 82.40 81.50 82.40 82.37 2,786,209
Jan 12, 2024 81.70 83.40 81.50 81.50 81.47 1,598,577
Jan 11, 2024 83.00 83.68 81.50 81.50 81.47 4,714,029
Jan 10, 2024 83.60 85.40 83.00 83.00 82.97 1,818,023
Jan 9, 2024 84.20 85.30 83.40 83.60 83.57 1,500,234
Jan 8, 2024 83.70 85.40 83.50 83.60 83.57 1,654,156
Jan 5, 2024 85.30 85.60 83.60 83.60 83.57 1,413,069
Jan 4, 2024 83.80 85.70 83.80 84.90 84.86 2,845,965
Jan 3, 2024 84.20 85.80 83.70 84.20 84.17 1,179,120
Jan 2, 2024 85.20 85.70 84.00 84.40 84.37 968,607
Dec 29, 2023 84.20 85.80 82.50 85.40 85.36 1,235,191
Dec 28, 2023 85.00 85.50 84.10 85.50 85.46 790,063
Dec 27, 2023 84.30 85.90 82.50 85.40 85.36 2,461,574
Dec 22, 2023 84.90 85.00 84.00 84.00 83.97 1,318,038
Dec 21, 2023 83.90 85.00 83.90 84.50 84.47 1,614,371
Dec 20, 2023 84.20 85.00 82.20 84.70 84.66 2,994,553
Dec 19, 2023 83.00 84.20 81.50 84.10 84.07 2,093,880
Dec 18, 2023 82.50 84.00 81.00 83.40 83.37 1,565,955
Dec 15, 2023 84.00 84.60 82.66 84.60 84.56 3,185,869
Dec 14, 2023 83.00 84.00 81.20 83.00 82.97 1,601,227
Dec 13, 2023 83.00 85.40 81.50 82.20 82.17 2,930,307
Dec 12, 2023 83.60 83.65 82.10 82.80 82.77 2,436,076
Dec 11, 2023 81.70 82.90 81.60 82.40 82.37 2,104,047
Dec 8, 2023 82.70 85.20 82.60 83.00 82.97 1,263,635
Dec 7, 2023 83.10 83.60 82.40 82.80 82.77 1,766,692
Dec 6, 2023 82.10 83.70 80.80 83.00 82.97 1,506,865
Dec 5, 2023 82.50 83.50 81.30 82.00 81.97 4,696,259
Dec 4, 2023 82.40 83.90 81.50 82.10 82.07 2,262,278
Dec 1, 2023 82.00 83.40 82.00 82.30 82.27 1,440,690
Nov 30, 2023 82.70 86.00 82.36 82.40 82.37 1,736,016
Nov 29, 2023 82.80 86.00 82.38 82.60 82.57 2,550,313
Nov 28, 2023 83.70 86.10 78.00 83.10 83.07 1,137,447
Nov 27, 2023 83.40 86.10 83.00 83.40 83.37 1,200,220
Nov 24, 2023 83.40 84.50 82.60 83.00 82.97 1,849,243
Nov 23, 2023 82.90 84.00 82.70 83.30 83.27 1,132,112
Nov 22, 2023 83.30 83.90 82.49 82.70 82.67 2,269,768
Nov 21, 2023 82.50 83.90 82.10 82.60 82.57 3,561,466
Nov 20, 2023 82.00 83.10 80.50 83.00 82.97 1,376,733
Nov 17, 2023 83.90 83.90 81.70 82.00 81.97 2,082,993
Nov 16, 2023 83.60 84.70 81.60 82.60 82.57 2,257,898
Nov 15, 2023 84.30 88.30 83.20 84.00 83.97 3,976,235
Nov 14, 2023 80.90 84.10 79.41 83.60 83.57 3,676,124
Nov 13, 2023 80.00 81.90 77.20 80.00 79.97 2,518,015
Nov 10, 2023 79.30 80.40 78.99 80.30 80.27 2,321,492
Nov 9, 2023 79.10 80.40 78.20 80.40 80.37 2,767,648
Nov 8, 2023 78.20 78.90 76.80 78.20 78.17 4,522,035
Nov 7, 2023 79.50 79.90 77.50 77.70 77.67 3,020,746
Nov 6, 2023 79.30 80.40 79.20 79.70 79.67 1,467,060
Nov 3, 2023 78.80 80.60 78.30 80.40 80.37 2,593,980
Nov 2, 2023 79.10 80.60 78.00 79.50 79.47 1,563,776
Nov 1, 2023 77.50 78.50 77.05 78.10 78.07 1,660,421
Oct 31, 2023 77.40 77.90 77.10 77.90 77.87 1,346,068
Oct 30, 2023 75.00 77.60 73.40 77.40 77.37 1,506,766
Oct 27, 2023 75.00 76.50 74.90 75.50 75.47 1,395,281
Oct 26, 2023 1.72 Dividend
Oct 26, 2023 75.50 75.90 73.70 75.60 75.57 2,641,554
Oct 25, 2023 77.60 78.20 76.70 77.00 75.25 2,290,109
Oct 24, 2023 76.50 79.00 76.50 77.60 75.84 3,299,070
Oct 23, 2023 76.50 77.90 75.60 77.70 75.93 2,693,980
Oct 20, 2023 77.60 78.10 76.20 76.20 74.47 1,638,859
Oct 19, 2023 78.00 78.80 76.60 77.00 75.25 1,874,710
Oct 18, 2023 78.20 79.19 77.08 77.60 75.84 2,316,282
Oct 17, 2023 77.00 78.60 75.60 78.60 76.81 2,099,718
Oct 16, 2023 78.40 78.90 76.80 77.00 75.25 2,411,609
Oct 13, 2023 79.70 80.23 76.70 77.00 75.25 2,239,445
Oct 12, 2023 78.00 81.40 77.80 79.60 77.79 3,074,162
Oct 11, 2023 76.50 80.70 76.35 78.50 76.72 2,057,573
Oct 10, 2023 76.30 77.30 74.90 77.30 75.54 1,268,724
Oct 9, 2023 77.60 77.60 75.30 75.80 74.08 3,694,331
Oct 6, 2023 76.70 77.90 76.30 76.80 75.05 1,936,579
Oct 5, 2023 77.40 78.00 76.70 76.80 75.05 2,578,943
Oct 4, 2023 79.70 80.20 77.50 77.50 75.74 2,698,349
Oct 3, 2023 81.60 82.16 79.00 79.00 77.20 2,239,692
Oct 2, 2023 83.50 83.60 81.30 81.30 79.45 2,238,901
Sep 29, 2023 83.10 83.50 81.60 83.20 81.31 932,455
Sep 28, 2023 81.70 83.20 81.70 82.10 80.23 2,535,590
Sep 27, 2023 83.00 83.90 81.70 81.90 80.04 2,248,268
Sep 26, 2023 82.90 83.80 82.40 82.70 80.82 1,725,780
Sep 25, 2023 82.30 83.50 82.30 83.40 81.50 1,214,748
Sep 22, 2023 82.40 83.50 82.30 83.20 81.31 2,085,697
Sep 21, 2023 82.60 83.30 82.25 82.80 80.92 2,223,696
Sep 20, 2023 82.20 83.90 82.20 82.80 80.92 1,600,352
Sep 19, 2023 82.70 83.80 82.00 82.00 80.14 1,685,453
Sep 18, 2023 83.00 84.30 82.60 82.60 80.72 2,454,825
Sep 15, 2023 82.70 84.10 82.70 83.20 81.31 3,231,109
Sep 14, 2023 83.50 84.00 83.00 84.00 82.09 3,113,618
Sep 13, 2023 83.60 84.30 83.00 83.50 81.60 1,600,389
Sep 12, 2023 83.00 84.30 82.83 83.40 81.50 1,454,460
Sep 11, 2023 82.50 84.30 82.50 83.10 81.21 903,604
Sep 8, 2023 82.50 83.30 82.50 83.00 81.11 1,525,800
Sep 7, 2023 83.00 83.30 82.80 82.80 80.92 1,795,347
Sep 6, 2023 83.30 83.50 82.80 82.90 81.02 2,555,097
Sep 5, 2023 82.50 84.30 82.50 83.00 81.11 2,421,712
Sep 4, 2023 83.20 84.20 82.70 83.20 81.31 2,118,607
Sep 1, 2023 83.50 84.00 83.00 83.00 81.11 2,454,645
Aug 31, 2023 81.40 83.30 81.07 83.20 81.31 2,114,003
Aug 30, 2023 81.00 81.40 80.20 81.40 79.55 1,894,880
Aug 29, 2023 80.30 80.80 80.00 80.80 78.96 4,161,171
Aug 25, 2023 80.00 80.70 79.60 80.30 78.48 3,309,376
Aug 24, 2023 78.10 80.40 78.10 80.20 78.38 1,554,134
Aug 23, 2023 78.00 79.40 77.84 78.50 76.72 1,355,301
Aug 22, 2023 78.40 79.40 78.00 78.10 76.33 1,360,855
Aug 21, 2023 78.90 79.40 77.50 78.10 76.33 1,740,129
Aug 18, 2023 79.50 80.70 77.53 78.80 77.01 3,450,918
Aug 17, 2023 80.50 81.00 79.10 79.10 77.30 2,403,360
Aug 16, 2023 80.50 81.00 80.50 80.70 78.87 1,752,483
Aug 15, 2023 83.10 83.10 80.60 80.70 78.87 2,286,917
Aug 14, 2023 81.30 82.40 81.00 81.50 79.65 8,437,344
Aug 11, 2023 81.50 82.90 81.50 81.50 79.65 4,687,464
Aug 10, 2023 82.70 83.30 81.30 81.70 79.84 1,909,748
Aug 9, 2023 82.80 82.80 81.50 82.00 80.14 3,730,171
Aug 8, 2023 81.90 82.20 81.31 81.80 79.94 1,865,598
Aug 7, 2023 81.00 82.40 81.00 82.00 80.14 1,495,760
Aug 4, 2023 82.50 82.50 81.30 82.30 80.43 2,338,184
Aug 3, 2023 81.00 82.70 80.80 82.40 80.53 1,836,170
Aug 2, 2023 80.80 81.90 80.80 81.30 79.45 3,060,756
Aug 1, 2023 81.10 82.00 80.90 81.50 79.65 4,050,302
Jul 31, 2023 80.10 81.70 80.10 81.00 79.16 1,648,377
Jul 28, 2023 80.40 81.00 79.80 81.00 79.16 2,629,519
Jul 27, 2023 1.72 Dividend
Jul 27, 2023 80.90 81.30 79.70 80.60 78.77 2,931,118
Jul 26, 2023 80.80 81.70 80.70 81.10 77.58 1,587,395
Jul 25, 2023 79.90 80.79 79.90 80.60 77.10 4,232,784
Jul 24, 2023 81.30 81.30 79.90 80.00 76.52 1,686,485
Jul 21, 2023 80.00 80.90 80.00 80.90 77.39 1,409,163
Jul 20, 2023 80.40 80.49 79.80 80.40 76.91 2,455,439
Jul 19, 2023 78.50 81.12 78.50 80.00 76.52 3,733,709
Jul 18, 2023 78.00 78.40 77.70 78.30 74.90 2,694,915
Jul 17, 2023 77.90 78.10 77.00 77.70 74.32 2,773,130
Jul 14, 2023 77.40 78.10 77.00 77.90 74.52 2,056,414
Jul 13, 2023 77.00 77.70 76.43 77.70 74.32 2,339,744
Jul 12, 2023 75.90 77.30 74.77 77.30 73.94 5,855,853
Jul 11, 2023 77.20 77.40 74.94 75.00 71.74 3,188,007
Jul 10, 2023 76.30 76.90 75.63 76.80 73.46 2,195,960
Jul 7, 2023 75.30 76.08 75.30 75.90 72.60 2,027,938
Jul 6, 2023 77.60 78.50 75.00 75.00 71.74 4,175,086
Jul 5, 2023 78.40 78.62 77.00 77.90 74.52 1,503,280
Jul 4, 2023 76.50 78.40 76.41 78.30 74.90 3,544,716
Jul 3, 2023 76.00 78.00 76.00 78.00 74.61 3,013,313
Jun 30, 2023 75.40 77.70 75.40 76.80 73.46 3,774,895
Jun 29, 2023 76.30 76.70 75.50 76.20 72.89 6,628,956
Jun 28, 2023 72.80 76.72 71.70 76.20 72.89 2,755,254
Jun 27, 2023 71.80 73.00 71.00 73.00 69.83 47,306,949
Jun 26, 2023 73.60 74.30 71.00 71.00 67.92 2,178,499
Jun 23, 2023 75.00 75.10 73.40 73.40 70.21 2,221,954
Jun 22, 2023 74.90 75.90 73.80 74.80 71.55 6,427,834
Jun 21, 2023 75.00 75.40 74.70 74.70 71.46 2,101,536
Jun 20, 2023 77.00 77.24 75.00 75.10 71.84 2,619,602
Jun 19, 2023 76.80 77.60 76.60 76.70 73.37 1,862,039
Jun 16, 2023 78.00 78.50 76.70 77.00 73.66 2,489,917
Jun 15, 2023 78.70 78.70 77.10 77.90 74.52 1,796,573
Jun 14, 2023 79.00 79.50 78.00 78.40 74.99 2,888,801
Jun 13, 2023 79.80 80.20 78.90 79.10 75.66 2,393,319
Jun 12, 2023 80.70 81.70 79.50 80.00 76.52 2,060,457
Jun 9, 2023 81.00 81.50 80.25 80.50 77.00 3,167,082
Jun 8, 2023 81.00 81.50 80.50 80.50 77.00 2,085,500
Jun 7, 2023 81.00 81.50 80.70 80.80 77.29 1,587,815
Jun 6, 2023 81.40 81.50 80.71 80.80 77.29 3,526,165
Jun 5, 2023 81.60 81.60 80.70 80.70 77.19 1,667,463
Jun 2, 2023 80.70 81.40 80.20 81.00 77.48 1,251,959
Jun 1, 2023 79.80 81.60 79.80 80.90 77.39 1,435,081
May 31, 2023 80.20 80.90 79.88 80.50 77.00 2,133,903
May 30, 2023 80.10 81.00 79.90 80.00 76.52 2,345,072
May 26, 2023 80.50 82.00 79.70 80.10 76.62 1,980,740
May 25, 2023 81.80 82.10 80.60 80.60 77.10 3,062,633
May 24, 2023 81.00 81.60 80.70 81.50 77.96 2,219,630
May 23, 2023 82.20 82.50 81.23 81.70 78.15 1,918,183
May 22, 2023 82.40 83.00 81.00 81.60 78.06 4,966,693
May 19, 2023 82.80 83.10 82.00 82.60 79.01 1,872,589
May 18, 2023 82.50 83.30 82.14 82.40 78.82 3,526,209
May 17, 2023 83.50 83.50 82.50 82.70 79.11 1,844,550
May 16, 2023 83.20 83.62 82.50 82.90 79.30 1,775,650
May 15, 2023 81.20 83.20 81.20 83.10 79.49 1,548,312
May 12, 2023 82.80 83.50 81.30 81.80 78.25 1,965,283
May 11, 2023 82.10 83.00 82.10 82.90 79.30 1,395,253
May 10, 2023 82.30 82.90 81.76 82.20 78.63 2,449,383
May 9, 2023 82.10 82.46 81.53 82.40 78.82 4,170,538
May 5, 2023 81.80 82.70 81.30 82.10 78.53 2,996,389
May 4, 2023 82.10 82.30 81.30 81.50 77.96 2,526,003
May 3, 2023 82.00 82.30 81.50 81.80 78.25 1,624,435
May 2, 2023 82.40 82.50 81.80 81.80 78.25 3,158,072
Apr 28, 2023 83.00 83.10 81.50 82.30 78.73 2,727,857
Apr 27, 2023 1.72 Dividend
Apr 27, 2023 82.60 82.60 82.20 82.20 78.63 1,733,212
Apr 26, 2023 82.90 83.90 82.90 83.80 78.52 2,125,937

Related Tickers

SEIT.L SDCL Energy Efficiency Income Trust Plc
59.90
+2.57%
 
GCP.L GCP Infrastructure Investments Limited
74.30
+1.23%
 
RECI.L Real Estate Credit Investments Limited
116.00
0.00%
 
TFIF.L TwentyFour Income Fund Limited
103.20
-0.19%
 
NESF.L NextEnergy Solar Fund Limited
74.80
-1.58%
 
MUT.L Murray Income Trust PLC
863.00
+0.94%
 
SHIP.L Tufton Oceanic Assets Limited
1.1300
+0.44%
 
FSFL.L Foresight Solar Fund Limited
88.00
+1.50%
 
GABI.L GCP Asset Backed Income Fund Limited
69.20
+0.87%
 
JLEN.L JLEN Environmental Assets Group Limited
93.60
-0.95%