Sqn Secured Income Fund PLC
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Apr 2017 |
GBX |
97.5 |
98.7 |
97.47 |
98 |
98 |
+0.5 (+0.51%)
|
188,923 |
| 11 Apr 2017 |
GBX |
97.5 |
98.7 |
96.33 |
97.5 |
97.5 |
0.0 (0.0%)
|
20,520 |
| 10 Apr 2017 |
GBX |
97.5 |
98.67 |
97.5 |
97.5 |
97.5 |
0.0 (0.0%)
|
5,190 |
| 7 Apr 2017 |
GBX |
97.5 |
98.67 |
96.33 |
97.5 |
97.5 |
0.0 (0.0%)
|
6,250 |
| 6 Apr 2017 |
GBX |
97 |
98 |
95.5 |
97.5 |
97.5 |
0.0 (0.0%)
|
74,873 |
| 5 Apr 2017 |
GBX |
97.5 |
98.25 |
97.5 |
97.5 |
97.5 |
+0.75 (+0.78%)
|
1,526 |
| 4 Apr 2017 |
GBX |
97 |
97.4 |
96.75 |
96.75 |
96.75 |
0.0 (0.0%)
|
5,651 |
| 3 Apr 2017 |
GBX |
96.75 |
96.75 |
95.775 |
96.75 |
96.75 |
0.0 (0.0%)
|
1,115 |
| 31 Mar 2017 |
GBX |
96.75 |
96.75 |
95.5 |
96.75 |
96.75 |
0.0 (0.0%)
|
35,000 |
| 30 Mar 2017 |
GBX |
97 |
97.175 |
96.5 |
96.75 |
96.75 |
0.0 (0.0%)
|
40,860 |
| 29 Mar 2017 |
GBX |
96.75 |
96.75 |
96.75 |
96.75 |
96.75 |
0.0 (0.0%)
|
0 |
| 28 Mar 2017 |
GBX |
96.75 |
96.75 |
96.75 |
96.75 |
96.75 |
0.0 (0.0%)
|
0 |
| 27 Mar 2017 |
GBX |
96.75 |
97.225 |
95.5 |
96.75 |
96.75 |
0.0 (0.0%)
|
10,883 |
| 24 Mar 2017 |
GBX |
96.75 |
96.75 |
96.75 |
96.75 |
96.75 |
0.0 (0.0%)
|
0 |
| 23 Mar 2017 |
GBX |
96.75 |
97.225 |
96.75 |
96.75 |
96.75 |
0.0 (0.0%)
|
203 |
| 22 Mar 2017 |
GBX |
96.75 |
96.75 |
95.5 |
96.75 |
96.75 |
0.0 (0.0%)
|
2,900 |
| 21 Mar 2017 |
GBX |
96.75 |
96.75 |
96 |
96.75 |
96.75 |
-0.25 (-0.26%)
|
5,000 |
| 20 Mar 2017 |
GBX |
97.4 |
97.4 |
96.02 |
97 |
97 |
0.0 (0.0%)
|
4,797 |
| 17 Mar 2017 |
GBX |
97 |
97 |
97 |
97 |
97 |
0.0 (0.0%)
|
0 |
| 16 Mar 2017 |
GBX |
97 |
97.5 |
96 |
97 |
97 |
0.0 (0.0%)
|
204,196 |
| 15 Mar 2017 |
GBX |
97 |
97.78 |
96.22 |
97 |
97 |
0.0 (0.0%)
|
223,696 |
| 14 Mar 2017 |
GBX |
97 |
97.5 |
97 |
97 |
97 |
0.0 (0.0%)
|
15,294 |
| 13 Mar 2017 |
GBX |
97 |
97 |
97 |
97 |
97 |
+1 (+1.04%)
|
6,900 |
| 10 Mar 2017 |
GBX |
94.85 |
96 |
94.85 |
96 |
96 |
+1.75 (+1.86%)
|
62,045 |
| 9 Mar 2017 |
GBX |
94.25 |
95 |
93.65 |
94.25 |
94.25 |
0.0 (0.0%)
|
388,736 |
| 8 Mar 2017 |
GBX |
92.5 |
95 |
90 |
94.25 |
94.25 |
+2.75 (+3.01%)
|
50,653,867 |
| 7 Mar 2017 |
GBX |
91.5 |
92.4 |
91.5 |
91.5 |
91.5 |
0.0 (0.0%)
|
1,016 |
| 6 Mar 2017 |
GBX |
91.5 |
91.5 |
91.5 |
91.5 |
91.5 |
+0.5 (+0.55%)
|
9,476 |
| 3 Mar 2017 |
GBX |
91 |
92 |
91 |
91 |
91 |
+0.5 (+0.55%)
|
24,769 |
| 2 Mar 2017 |
GBX |
90.5 |
91.67 |
90 |
90.5 |
90.5 |
-0.5 (-0.55%)
|
35,538 |
