Sequoia Economic Infrastructure Inc Ord (SEQI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 78.80 | 80.10 | 78.51 | 80.00 | 80.00 | 2,925,155 |
| 27 Jun 2024 | 78.70 | 79.40 | 77.20 | 79.00 | 79.00 | 1,779,410 |
| 26 Jun 2024 | 79.90 | 80.10 | 78.70 | 78.70 | 78.70 | 3,204,999 |
| 25 Jun 2024 | 79.80 | 80.00 | 79.20 | 79.40 | 79.40 | 1,503,769 |
| 24 Jun 2024 | 78.80 | 80.03 | 78.64 | 79.60 | 79.60 | 1,790,389 |
| 21 Jun 2024 | 77.40 | 78.80 | 77.00 | 78.80 | 78.80 | 1,812,775 |
| 20 Jun 2024 | 77.50 | 77.79 | 76.40 | 77.40 | 77.40 | 2,372,867 |
| 19 Jun 2024 | 76.00 | 79.40 | 76.00 | 77.40 | 77.40 | 2,851,955 |
| 18 Jun 2024 | 76.10 | 76.70 | 76.00 | 76.00 | 76.00 | 2,406,171 |
| 17 Jun 2024 | 78.00 | 78.60 | 75.50 | 76.10 | 76.10 | 3,048,058 |
| 14 Jun 2024 | 77.90 | 79.00 | 77.40 | 77.50 | 77.50 | 4,075,274 |
| 13 Jun 2024 | 79.10 | 79.71 | 77.80 | 78.00 | 78.00 | 1,981,056 |
| 12 Jun 2024 | 79.10 | 79.60 | 78.30 | 79.00 | 79.00 | 1,758,696 |
| 11 Jun 2024 | 78.50 | 80.60 | 77.80 | 78.20 | 78.20 | 1,734,012 |
| 10 Jun 2024 | 79.30 | 80.60 | 78.50 | 78.60 | 78.60 | 2,193,926 |
| 07 Jun 2024 | 79.90 | 81.80 | 79.10 | 80.00 | 80.00 | 2,121,864 |
| 06 Jun 2024 | 79.50 | 80.40 | 79.10 | 79.90 | 79.90 | 1,387,542 |
| 05 Jun 2024 | 79.60 | 81.40 | 77.20 | 79.50 | 79.50 | 1,507,388 |
| 04 Jun 2024 | 78.90 | 80.20 | 78.71 | 79.80 | 79.80 | 1,397,530 |
| 03 Jun 2024 | 80.00 | 81.50 | 78.70 | 79.90 | 79.90 | 2,403,089 |
| 31 May 2024 | 79.10 | 80.30 | 78.30 | 79.70 | 79.70 | 1,444,464 |
| 30 May 2024 | 79.20 | 79.20 | 77.91 | 78.60 | 78.60 | 2,506,252 |
| 29 May 2024 | 78.40 | 79.20 | 76.60 | 77.70 | 77.70 | 2,255,045 |
| 28 May 2024 | 78.80 | 79.20 | 77.00 | 78.30 | 78.30 | 2,491,175 |
| 24 May 2024 | 78.00 | 79.20 | 76.70 | 78.60 | 78.60 | 1,120,667 |
| 23 May 2024 | 79.20 | 80.70 | 78.20 | 78.40 | 78.40 | 1,551,327 |
| 22 May 2024 | 78.20 | 79.61 | 78.00 | 78.30 | 78.30 | 3,429,592 |
| 21 May 2024 | 79.80 | 80.60 | 78.30 | 78.50 | 78.50 | 2,255,393 |
| 20 May 2024 | 81.40 | 82.70 | 79.90 | 79.90 | 79.90 | 2,313,383 |
| 17 May 2024 | 81.40 | 83.30 | 79.90 | 81.70 | 81.70 | 1,160,741 |
| 16 May 2024 | 82.00 | 82.70 | 80.20 | 81.90 | 81.90 | 4,598,159 |
| 15 May 2024 | 81.00 | 82.00 | 78.40 | 81.60 | 81.60 | 2,325,560 |
| 14 May 2024 | 80.10 | 81.00 | 79.90 | 81.00 | 81.00 | 1,943,128 |
| 13 May 2024 | 80.40 | 80.90 | 80.00 | 80.70 | 80.70 | 1,531,839 |
| 10 May 2024 | 80.00 | 80.70 | 78.00 | 80.00 | 80.00 | 1,523,208 |
| 09 May 2024 | 80.20 | 80.20 | 77.60 | 79.40 | 79.40 | 2,134,842 |
| 08 May 2024 | 79.10 | 79.90 | 79.10 | 79.20 | 79.20 | 2,661,729 |
| 07 May 2024 | 80.00 | 80.20 | 78.00 | 79.00 | 79.00 | 2,206,022 |
| 03 May 2024 | 80.00 | 80.10 | 79.10 | 79.30 | 79.30 | 1,515,183 |
| 02 May 2024 | 79.30 | 80.10 | 72.80 | 79.90 | 79.90 | 1,493,957 |
| 01 May 2024 | 79.50 | 80.40 | 77.90 | 79.40 | 79.40 | 1,621,785 |
| 30 Apr 2024 | 79.60 | 80.10 | 79.45 | 79.80 | 79.80 | 1,494,688 |
| 29 Apr 2024 | 80.00 | 80.50 | 78.30 | 79.60 | 79.60 | 2,883,238 |
| 26 Apr 2024 | 79.70 | 80.50 | 79.50 | 79.50 | 79.50 | 2,055,601 |
| 25 Apr 2024 | 80.50 | 80.60 | 79.70 | 80.00 | 80.00 | 2,951,276 |
| 25 Apr 2024 | 0.017188 Dividend | |||||
| 24 Apr 2024 | 81.40 | 82.10 | 81.30 | 82.10 | 82.08 | 1,538,063 |
| 23 Apr 2024 | 81.60 | 82.00 | 81.10 | 81.50 | 81.48 | 2,559,774 |
| 22 Apr 2024 | 81.30 | 82.00 | 81.10 | 81.40 | 81.38 | 1,419,205 |
| 19 Apr 2024 | 81.40 | 82.00 | 81.00 | 81.00 | 80.98 | 2,122,922 |
| 18 Apr 2024 | 81.00 | 81.90 | 81.00 | 81.40 | 81.38 | 1,921,304 |
| 17 Apr 2024 | 81.80 | 81.90 | 81.00 | 81.40 | 81.38 | 1,728,653 |
| 16 Apr 2024 | 80.80 | 81.80 | 80.80 | 81.20 | 81.18 | 1,696,637 |
| 15 Apr 2024 | 81.50 | 81.80 | 80.80 | 81.50 | 81.48 | 2,260,937 |
| 12 Apr 2024 | 81.20 | 81.80 | 80.80 | 81.60 | 81.58 | 2,002,791 |
| 11 Apr 2024 | 81.10 | 81.80 | 80.50 | 81.00 | 80.98 | 2,023,925 |
| 10 Apr 2024 | 81.40 | 82.56 | 80.80 | 80.80 | 80.78 | 3,340,425 |
| 09 Apr 2024 | 81.70 | 82.50 | 81.40 | 81.40 | 81.38 | 2,237,415 |
| 08 Apr 2024 | 81.30 | 82.60 | 81.05 | 82.60 | 82.58 | 2,551,482 |
| 05 Apr 2024 | 80.80 | 81.80 | 80.80 | 81.40 | 81.38 | 1,813,715 |
| 04 Apr 2024 | 81.70 | 82.25 | 81.10 | 81.80 | 81.78 | 2,924,975 |
| 03 Apr 2024 | 81.30 | 81.90 | 81.00 | 81.90 | 81.88 | 2,757,461 |
| 02 Apr 2024 | 81.00 | 81.70 | 80.95 | 81.40 | 81.38 | 2,789,841 |
| 28 Mar 2024 | 81.30 | 81.60 | 80.69 | 81.10 | 81.08 | 2,359,315 |
| 27 Mar 2024 | 82.60 | 83.00 | 81.00 | 81.20 | 81.18 | 3,348,417 |
| 26 Mar 2024 | 83.90 | 84.10 | 82.30 | 82.90 | 82.88 | 2,313,064 |
| 25 Mar 2024 | 83.80 | 84.00 | 83.00 | 83.20 | 83.18 | 3,232,903 |
| 22 Mar 2024 | 83.90 | 84.00 | 83.00 | 83.90 | 83.88 | 2,832,520 |
| 21 Mar 2024 | 83.40 | 83.78 | 82.10 | 83.70 | 83.68 | 5,540,629 |
| 20 Mar 2024 | 82.00 | 83.10 | 81.90 | 82.80 | 82.78 | 3,290,409 |
| 19 Mar 2024 | 81.80 | 82.80 | 80.30 | 82.00 | 81.98 | 1,362,464 |
| 18 Mar 2024 | 80.50 | 81.90 | 80.50 | 81.80 | 81.78 | 2,644,113 |
| 15 Mar 2024 | 79.90 | 81.90 | 79.90 | 81.50 | 81.48 | 2,657,157 |
| 14 Mar 2024 | 81.60 | 82.80 | 80.30 | 80.30 | 80.28 | 2,171,299 |
| 13 Mar 2024 | 80.50 | 82.00 | 80.50 | 81.10 | 81.08 | 2,668,450 |
| 12 Mar 2024 | 81.50 | 81.70 | 80.70 | 80.80 | 80.78 | 2,794,522 |
| 11 Mar 2024 | 82.50 | 82.60 | 80.80 | 81.40 | 81.38 | 1,676,278 |
| 08 Mar 2024 | 81.90 | 82.80 | 81.09 | 82.80 | 82.78 | 1,311,964 |
| 07 Mar 2024 | 81.90 | 82.20 | 81.20 | 82.20 | 82.18 | 1,628,341 |
| 06 Mar 2024 | 81.20 | 82.20 | 81.00 | 82.20 | 82.18 | 1,956,004 |
| 05 Mar 2024 | 81.00 | 82.10 | 81.00 | 81.20 | 81.18 | 1,829,252 |
| 04 Mar 2024 | 81.00 | 82.10 | 80.40 | 81.50 | 81.48 | 2,420,399 |
| 01 Mar 2024 | 80.10 | 82.00 | 80.10 | 81.40 | 81.38 | 1,825,482 |
| 29 Feb 2024 | 80.70 | 81.83 | 80.00 | 80.00 | 79.98 | 3,379,654 |
| 28 Feb 2024 | 81.80 | 83.40 | 80.20 | 80.50 | 80.48 | 3,825,962 |
| 27 Feb 2024 | 83.50 | 83.50 | 82.00 | 82.90 | 82.88 | 1,297,384 |
| 26 Feb 2024 | 82.80 | 83.50 | 82.10 | 82.90 | 82.88 | 996,864 |
| 23 Feb 2024 | 81.30 | 83.50 | 81.30 | 83.00 | 82.98 | 1,277,154 |
| 22 Feb 2024 | 82.00 | 82.70 | 80.80 | 82.70 | 82.68 | 1,415,851 |
| 21 Feb 2024 | 81.40 | 82.10 | 81.10 | 82.00 | 81.98 | 1,655,781 |
| 20 Feb 2024 | 80.10 | 83.38 | 79.90 | 81.40 | 81.38 | 6,813,130 |
| 19 Feb 2024 | 79.60 | 81.10 | 79.60 | 81.00 | 80.98 | 1,398,146 |
| 16 Feb 2024 | 80.40 | 80.80 | 80.00 | 80.00 | 79.98 | 1,826,783 |
| 15 Feb 2024 | 80.10 | 82.10 | 79.90 | 80.50 | 80.48 | 2,114,459 |
| 14 Feb 2024 | 80.60 | 82.10 | 80.00 | 80.00 | 79.98 | 1,853,396 |
| 13 Feb 2024 | 80.80 | 82.40 | 80.10 | 80.60 | 80.58 | 1,931,972 |
| 12 Feb 2024 | 81.50 | 82.00 | 80.30 | 81.70 | 81.68 | 1,354,486 |
| 09 Feb 2024 | 81.20 | 82.30 | 80.10 | 80.10 | 80.08 | 2,154,863 |
| 08 Feb 2024 | 82.80 | 82.80 | 80.70 | 82.30 | 82.28 | 1,770,444 |
| 07 Feb 2024 | 80.50 | 82.70 | 80.50 | 81.80 | 81.78 | 2,238,430 |
| *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.