UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.33 -0.03 (-0.04%) GOLD FUTURES
2,403.10 -4.70 (-0.20%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
51,293.36 +315.23 (+0.62%)
Sequoia Economic Infrastructure Income Fund Limited (SEQI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 80.80 | 81.80 | 80.80 | 81.20 | 81.20 | 1,695,231 |
| 15 Apr 2024 | 81.50 | 81.80 | 80.80 | 81.50 | 81.50 | 2,260,937 |
| 12 Apr 2024 | 81.20 | 81.80 | 80.80 | 81.60 | 81.60 | 2,002,791 |
| 11 Apr 2024 | 81.10 | 81.80 | 80.50 | 81.00 | 81.00 | 2,023,925 |
| 10 Apr 2024 | 81.40 | 82.56 | 80.80 | 80.80 | 80.80 | 3,340,425 |
| 09 Apr 2024 | 81.70 | 82.50 | 81.40 | 81.40 | 81.40 | 2,237,415 |
| 08 Apr 2024 | 81.30 | 82.60 | 81.05 | 82.60 | 82.60 | 2,551,482 |
| 05 Apr 2024 | 80.80 | 81.80 | 80.80 | 81.40 | 81.40 | 1,813,715 |
| 04 Apr 2024 | 81.70 | 82.25 | 81.10 | 81.80 | 81.80 | 2,924,975 |
| 03 Apr 2024 | 81.30 | 81.90 | 81.00 | 81.90 | 81.90 | 2,757,461 |
| 02 Apr 2024 | 81.00 | 81.70 | 80.95 | 81.40 | 81.40 | 2,789,841 |
| 28 Mar 2024 | 81.30 | 81.60 | 80.69 | 81.10 | 81.10 | 2,359,315 |
| 27 Mar 2024 | 82.60 | 83.00 | 81.00 | 81.20 | 81.20 | 3,348,417 |
| 26 Mar 2024 | 83.90 | 84.10 | 82.30 | 82.90 | 82.90 | 2,313,064 |
| 25 Mar 2024 | 83.80 | 84.00 | 83.00 | 83.20 | 83.20 | 3,232,903 |
| 22 Mar 2024 | 83.90 | 84.00 | 83.00 | 83.90 | 83.90 | 2,832,520 |
| 21 Mar 2024 | 83.40 | 83.78 | 82.10 | 83.70 | 83.70 | 5,540,629 |
| 20 Mar 2024 | 82.00 | 83.10 | 81.90 | 82.80 | 82.80 | 3,290,409 |
| 19 Mar 2024 | 81.80 | 82.80 | 80.30 | 82.00 | 82.00 | 1,362,464 |
| 18 Mar 2024 | 80.50 | 81.90 | 80.50 | 81.80 | 81.80 | 2,644,113 |
| 15 Mar 2024 | 79.90 | 81.90 | 79.90 | 81.50 | 81.50 | 2,657,157 |
| 14 Mar 2024 | 81.60 | 82.80 | 80.30 | 80.30 | 80.30 | 2,171,299 |
| 13 Mar 2024 | 80.50 | 82.00 | 80.50 | 81.10 | 81.10 | 2,668,450 |
| 12 Mar 2024 | 81.50 | 81.70 | 80.70 | 80.80 | 80.80 | 2,794,522 |
| 11 Mar 2024 | 82.50 | 82.60 | 80.80 | 81.40 | 81.40 | 1,676,278 |
| 08 Mar 2024 | 81.90 | 82.80 | 81.09 | 82.80 | 82.80 | 1,311,964 |
| 07 Mar 2024 | 81.90 | 82.20 | 81.20 | 82.20 | 82.20 | 1,628,341 |
| 06 Mar 2024 | 81.20 | 82.20 | 81.00 | 82.20 | 82.20 | 1,956,004 |
| 05 Mar 2024 | 81.00 | 82.10 | 81.00 | 81.20 | 81.20 | 1,829,252 |
| 04 Mar 2024 | 81.00 | 82.10 | 80.40 | 81.50 | 81.50 | 2,420,399 |
| 01 Mar 2024 | 80.10 | 82.00 | 80.10 | 81.40 | 81.40 | 1,825,482 |
| 29 Feb 2024 | 80.70 | 81.83 | 80.00 | 80.00 | 80.00 | 3,379,654 |
| 28 Feb 2024 | 81.80 | 83.40 | 80.20 | 80.50 | 80.50 | 3,825,962 |
| 27 Feb 2024 | 83.50 | 83.50 | 82.00 | 82.90 | 82.90 | 1,297,384 |
| 26 Feb 2024 | 82.80 | 83.50 | 82.10 | 82.90 | 82.90 | 996,864 |
| 23 Feb 2024 | 81.30 | 83.50 | 81.30 | 83.00 | 83.00 | 1,277,154 |
| 22 Feb 2024 | 82.00 | 82.70 | 80.80 | 82.70 | 82.70 | 1,415,851 |
| 21 Feb 2024 | 81.40 | 82.10 | 81.10 | 82.00 | 82.00 | 1,655,781 |
| 20 Feb 2024 | 80.10 | 83.38 | 79.90 | 81.40 | 81.40 | 6,813,130 |
| 19 Feb 2024 | 79.60 | 81.10 | 79.60 | 81.00 | 81.00 | 1,398,146 |
| 16 Feb 2024 | 80.40 | 80.80 | 80.00 | 80.00 | 80.00 | 1,826,783 |
| 15 Feb 2024 | 80.10 | 82.10 | 79.90 | 80.50 | 80.50 | 2,114,459 |
| 14 Feb 2024 | 80.60 | 82.10 | 80.00 | 80.00 | 80.00 | 1,853,396 |
| 13 Feb 2024 | 80.80 | 82.40 | 80.10 | 80.60 | 80.60 | 1,931,972 |
| 12 Feb 2024 | 81.50 | 82.00 | 80.30 | 81.70 | 81.70 | 1,354,486 |
| 09 Feb 2024 | 81.20 | 82.30 | 80.10 | 80.10 | 80.10 | 2,154,863 |
| 08 Feb 2024 | 82.80 | 82.80 | 80.70 | 82.30 | 82.30 | 1,770,444 |
| 07 Feb 2024 | 80.50 | 82.70 | 80.50 | 81.80 | 81.80 | 2,238,430 |
| 06 Feb 2024 | 82.10 | 82.80 | 80.20 | 81.00 | 81.00 | 1,960,249 |
| 05 Feb 2024 | 81.20 | 83.20 | 80.20 | 80.20 | 80.20 | 2,796,782 |
| 02 Feb 2024 | 82.70 | 83.00 | 81.40 | 81.40 | 81.40 | 1,999,943 |
| 01 Feb 2024 | 83.00 | 83.00 | 81.69 | 82.20 | 82.20 | 2,422,276 |
| 31 Jan 2024 | 82.50 | 83.20 | 82.50 | 82.90 | 82.90 | 2,386,664 |
| 30 Jan 2024 | 82.70 | 82.80 | 81.90 | 82.20 | 82.20 | 1,347,021 |
| 29 Jan 2024 | 83.00 | 83.30 | 82.30 | 82.80 | 82.80 | 2,621,165 |
| 26 Jan 2024 | 82.70 | 83.50 | 82.70 | 83.10 | 83.10 | 943,167 |
| 25 Jan 2024 | 82.30 | 83.60 | 81.70 | 83.00 | 83.00 | 1,889,499 |
| 25 Jan 2024 | 0.017188 Dividend | |||||
| 24 Jan 2024 | 82.50 | 84.70 | 82.50 | 83.90 | 83.88 | 1,403,290 |
| 23 Jan 2024 | 83.50 | 84.60 | 83.10 | 83.90 | 83.88 | 2,761,226 |
| 22 Jan 2024 | 84.20 | 84.60 | 82.70 | 83.50 | 83.48 | 1,304,065 |
| 19 Jan 2024 | 83.30 | 84.80 | 83.00 | 84.00 | 83.98 | 1,697,271 |
| 18 Jan 2024 | 84.30 | 84.80 | 82.50 | 84.00 | 83.98 | 3,085,618 |
| 17 Jan 2024 | 82.90 | 84.00 | 82.56 | 84.00 | 83.98 | 2,085,778 |
| 16 Jan 2024 | 82.00 | 84.20 | 81.79 | 83.80 | 83.78 | 4,552,183 |
| 15 Jan 2024 | 81.70 | 82.40 | 81.50 | 82.40 | 82.38 | 2,786,209 |
| 12 Jan 2024 | 81.70 | 83.40 | 81.50 | 81.50 | 81.48 | 1,598,577 |
| 11 Jan 2024 | 83.00 | 83.68 | 81.50 | 81.50 | 81.48 | 4,714,029 |
| 10 Jan 2024 | 83.60 | 85.40 | 83.00 | 83.00 | 82.98 | 1,818,023 |
| 09 Jan 2024 | 84.20 | 85.30 | 83.40 | 83.60 | 83.58 | 1,500,234 |
| 08 Jan 2024 | 83.70 | 85.40 | 83.50 | 83.60 | 83.58 | 1,654,156 |
| 05 Jan 2024 | 85.30 | 85.60 | 83.60 | 83.60 | 83.58 | 1,413,069 |
| 04 Jan 2024 | 83.80 | 85.70 | 83.80 | 84.90 | 84.88 | 2,845,965 |
| 03 Jan 2024 | 84.20 | 85.80 | 83.70 | 84.20 | 84.18 | 1,179,120 |
| 02 Jan 2024 | 85.20 | 85.70 | 84.00 | 84.40 | 84.38 | 968,607 |
| 29 Dec 2023 | 84.20 | 85.80 | 82.50 | 85.40 | 85.38 | 1,235,191 |
| 28 Dec 2023 | 85.00 | 85.50 | 84.10 | 85.50 | 85.48 | 790,063 |
| 27 Dec 2023 | 84.30 | 85.90 | 82.50 | 85.40 | 85.38 | 2,461,574 |
| 22 Dec 2023 | 84.90 | 85.00 | 84.00 | 84.00 | 83.98 | 1,318,038 |
| 21 Dec 2023 | 83.90 | 85.00 | 83.90 | 84.50 | 84.48 | 1,614,371 |
| 20 Dec 2023 | 84.20 | 85.00 | 82.20 | 84.70 | 84.68 | 2,994,553 |
| 19 Dec 2023 | 83.00 | 84.20 | 81.50 | 84.10 | 84.08 | 2,093,880 |
| 18 Dec 2023 | 82.50 | 84.00 | 81.00 | 83.40 | 83.38 | 1,565,955 |
| 15 Dec 2023 | 84.00 | 84.60 | 82.66 | 84.60 | 84.58 | 3,185,869 |
| 14 Dec 2023 | 83.00 | 84.00 | 81.20 | 83.00 | 82.98 | 1,601,227 |
| 13 Dec 2023 | 83.00 | 85.40 | 81.50 | 82.20 | 82.18 | 2,930,307 |
| 12 Dec 2023 | 83.60 | 83.65 | 82.10 | 82.80 | 82.78 | 2,436,076 |
| 11 Dec 2023 | 81.70 | 82.90 | 81.60 | 82.40 | 82.38 | 2,104,047 |
| 08 Dec 2023 | 82.70 | 85.20 | 82.60 | 83.00 | 82.98 | 1,263,635 |
| 07 Dec 2023 | 83.10 | 83.60 | 82.40 | 82.80 | 82.78 | 1,766,692 |
| 06 Dec 2023 | 82.10 | 83.70 | 80.80 | 83.00 | 82.98 | 1,506,865 |
| 05 Dec 2023 | 82.50 | 83.50 | 81.30 | 82.00 | 81.98 | 4,696,259 |
| 04 Dec 2023 | 82.40 | 83.90 | 81.50 | 82.10 | 82.08 | 2,262,278 |
| 01 Dec 2023 | 82.00 | 83.40 | 82.00 | 82.30 | 82.28 | 1,440,690 |
| 30 Nov 2023 | 82.70 | 86.00 | 82.36 | 82.40 | 82.38 | 1,736,016 |
| 29 Nov 2023 | 82.80 | 86.00 | 82.38 | 82.60 | 82.58 | 2,550,313 |
| 28 Nov 2023 | 83.70 | 86.10 | 78.00 | 83.10 | 83.08 | 1,137,447 |
| 27 Nov 2023 | 83.40 | 86.10 | 83.00 | 83.40 | 83.38 | 1,200,220 |
| 24 Nov 2023 | 83.40 | 84.50 | 82.60 | 83.00 | 82.98 | 1,849,243 |
| 23 Nov 2023 | 82.90 | 84.00 | 82.70 | 83.30 | 83.28 | 1,132,112 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.