UK markets closed

Sequoia Economic Infrastructure Inc Ord (SEQI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
81.60-0.20 (-0.24%)
At close: 05:15PM BST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202482.3082.8081.0081.6081.604,057,550
18 Jul 202481.3083.1081.3081.8081.803,625,337
17 Jul 202481.6081.9081.1081.3081.301,770,940
16 Jul 202480.8082.0080.6281.4081.402,556,948
15 Jul 202479.9080.6079.4280.6080.6033,414,963
12 Jul 202480.1080.2078.5080.0080.001,757,847
11 Jul 202480.4080.4079.6080.0080.002,153,326
10 Jul 202480.2081.9077.6080.0080.003,242,211
09 Jul 202480.2081.5077.9080.0080.001,738,606
08 Jul 202479.8080.4079.3580.0080.001,514,707
05 Jul 202480.0081.9079.7079.9079.902,900,352
04 Jul 202480.0080.2079.3080.1080.103,292,716
03 Jul 202479.1080.0079.1080.0080.002,382,220
02 Jul 202479.3079.8079.1079.3079.301,851,761
01 Jul 202480.4080.4079.4079.8079.802,161,564
28 Jun 202478.8080.1078.5180.0080.002,925,155
27 Jun 202478.7079.4077.2079.0079.001,779,410
26 Jun 202479.9080.1078.7078.7078.703,204,999
25 Jun 202479.8080.0079.2079.4079.401,503,769
24 Jun 202478.8080.0378.6479.6079.601,790,389
21 Jun 202477.4078.8077.0078.8078.801,812,775
20 Jun 202477.5077.7976.4077.4077.402,372,867
19 Jun 202476.0079.4076.0077.4077.402,851,955
18 Jun 202476.1076.7076.0076.0076.002,406,171
17 Jun 202478.0078.6075.5076.1076.103,048,058
14 Jun 202477.9079.0077.4077.5077.504,075,274
13 Jun 202479.1079.7177.8078.0078.001,981,056
12 Jun 202479.1079.6078.3079.0079.001,758,696
11 Jun 202478.5080.6077.8078.2078.201,734,012
10 Jun 202479.3080.6078.5078.6078.602,193,926
07 Jun 202479.9081.8079.1080.0080.002,121,864
06 Jun 202479.5080.4079.1079.9079.901,387,542
05 Jun 202479.6081.4077.2079.5079.501,507,388
04 Jun 202478.9080.2078.7179.8079.801,397,530
03 Jun 202480.0081.5078.7079.9079.902,403,089
31 May 202479.1080.3078.3079.7079.701,444,464
30 May 202479.2079.2077.9178.6078.602,506,252
29 May 202478.4079.2076.6077.7077.702,255,045
28 May 202478.8079.2077.0078.3078.302,491,175
24 May 202478.0079.2076.7078.6078.601,120,667
23 May 202479.2080.7078.2078.4078.401,551,327
22 May 202478.2079.6178.0078.3078.303,429,592
21 May 202479.8080.6078.3078.5078.502,255,393
20 May 202481.4082.7079.9079.9079.902,313,383
17 May 202481.4083.3079.9081.7081.701,160,741
16 May 202482.0082.7080.2081.9081.904,598,159
15 May 202481.0082.0078.4081.6081.602,325,560
14 May 202480.1081.0079.9081.0081.001,943,128
13 May 202480.4080.9080.0080.7080.701,531,839
10 May 202480.0080.7078.0080.0080.001,523,208
09 May 202480.2080.2077.6079.4079.402,134,842
08 May 202479.1079.9079.1079.2079.202,661,729
07 May 202480.0080.2078.0079.0079.002,206,022
03 May 202480.0080.1079.1079.3079.301,515,183
02 May 202479.3080.1072.8079.9079.901,493,957
01 May 202479.5080.4077.9079.4079.401,621,785
30 Apr 202479.6080.1079.4579.8079.801,494,688
29 Apr 202480.0080.5078.3079.6079.602,883,238
26 Apr 202479.7080.5079.5079.5079.502,055,601
25 Apr 202480.5080.6079.7080.0080.002,951,276
25 Apr 20240.017188 Dividend
24 Apr 202481.4082.1081.3082.1082.081,538,063
23 Apr 202481.6082.0081.1081.5081.482,559,774
22 Apr 202481.3082.0081.1081.4081.381,419,205
19 Apr 202481.4082.0081.0081.0080.982,122,922
18 Apr 202481.0081.9081.0081.4081.381,921,304
17 Apr 202481.8081.9081.0081.4081.381,728,653
16 Apr 202480.8081.8080.8081.2081.181,696,637
15 Apr 202481.5081.8080.8081.5081.482,260,937
12 Apr 202481.2081.8080.8081.6081.582,002,791
11 Apr 202481.1081.8080.5081.0080.982,023,925
10 Apr 202481.4082.5680.8080.8080.783,340,425
09 Apr 202481.7082.5081.4081.4081.382,237,415
08 Apr 202481.3082.6081.0582.6082.582,551,482
05 Apr 202480.8081.8080.8081.4081.381,813,715
04 Apr 202481.7082.2581.1081.8081.782,924,975
03 Apr 202481.3081.9081.0081.9081.882,757,461
02 Apr 202481.0081.7080.9581.4081.382,789,841
28 Mar 202481.3081.6080.6981.1081.082,359,315
27 Mar 202482.6083.0081.0081.2081.183,348,417
26 Mar 202483.9084.1082.3082.9082.882,313,064
25 Mar 202483.8084.0083.0083.2083.183,232,903
22 Mar 202483.9084.0083.0083.9083.882,832,520
21 Mar 202483.4083.7882.1083.7083.685,540,629
20 Mar 202482.0083.1081.9082.8082.783,290,409
19 Mar 202481.8082.8080.3082.0081.981,362,464
18 Mar 202480.5081.9080.5081.8081.782,644,113
15 Mar 202479.9081.9079.9081.5081.482,657,157
14 Mar 202481.6082.8080.3080.3080.282,171,299
13 Mar 202480.5082.0080.5081.1081.082,668,450
12 Mar 202481.5081.7080.7080.8080.782,794,522
11 Mar 202482.5082.6080.8081.4081.381,676,278
08 Mar 202481.9082.8081.0982.8082.781,311,964
07 Mar 202481.9082.2081.2082.2082.181,628,341
06 Mar 202481.2082.2081.0082.2082.181,956,004
05 Mar 202481.0082.1081.0081.2081.181,829,252
04 Mar 202481.0082.1080.4081.5081.482,420,399
01 Mar 202480.1082.0080.1081.4081.381,825,482
29 Feb 202480.7081.8380.0080.0079.983,379,654
28 Feb 202481.8083.4080.2080.5080.483,825,962
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...