SQN.L Share History

SQN.L Share Price history. The following table shows end-of-day data SQN historical share prices for SQN.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

SQN.L
Share Price SQN.L
Charts SQN.L
Trades SQN.L
History Compare
SQN.L SQN.L
Share News SQN.L
RNS SQN.L
Accounts

Date	Open	High	Low	Close	Volume
2020-07-17	26.00	26.00	25.50	26.75	329,557
2020-07-16	26.00	26.00	26.00	26.75	278,552
2020-07-15	25.50	25.50	25.50	26.75	243,729
2020-07-14	25.50	25.50	25.50	26.75	597,122
2020-07-13	26.00	26.00	26.00	26.75	666,334
2020-07-10	26.00	27.00	26.00	27.00	436,086
2020-07-09	26.70	26.70	25.50	26.70	555,569
2020-07-08	31.30	31.30	22.90	27.10	2,057,614
2020-07-07	32.00	32.00	31.50	32.15	268,630
2020-07-06	32.20	32.20	31.50	33.65	235,852
2020-07-03	32.40	32.40	32.10	33.10	91,798
2020-07-02	32.90	32.90	32.90	34.20	129,418
2020-07-01	32.40	32.40	32.20	33.60	329,425
2020-06-30	32.00	32.00	32.00	34.15	227,473
2020-06-29	33.00	33.00	32.00	34.45	629,061
2020-06-26	32.50	33.20	32.50	34.10	329,090
2020-06-25	35.90	35.90	35.90	34.05	188,699
2020-06-24	32.50	32.50	32.50	34.00	1,189,578
2020-06-23	33.50	33.50	32.00	34.00	749,149
2020-06-22	33.40	33.50	33.00	34.35	403,126
2020-06-19	34.50	34.50	33.40	33.95	856,695
2020-06-18	33.40	34.00	33.00	35.00	658,454
2020-06-17	34.10	34.10	33.00	34.10	473,575
2020-06-16	35.00	35.00	34.00	33.90	300,374
2020-06-15	34.10	34.40	33.50	33.90	121,108
2020-06-12	34.00	34.80	34.00	34.55	189,771
2020-06-11	35.00	35.00	35.00	34.65	369,860
2020-06-10	35.30	35.30	34.00	34.60	1,240,432
2020-06-09	34.30	35.50	34.30	35.55	697,494
2020-06-08	33.50	35.00	33.50	34.65	287,989
2020-06-05	34.40	35.50	33.90	34.95	241,423
2020-06-04	35.30	35.30	34.60	34.90	448,036
2020-06-03	34.00	35.00	34.00	35.05	566,141
2020-06-02	33.50	33.50	33.00	34.45	366,702
2020-05-29	33.00	34.90	32.60	33.65	546,098
2020-05-28	33.70	33.70	33.30	33.65	374,652
2020-05-27	34.20	34.20	33.60	33.50	366,047
2020-05-26	34.00	34.00	33.00	33.50	875,786
2020-05-22	33.80	33.80	33.30	35.15	160,713
2020-05-21	33.80	33.80	33.40	35.15	655,236
2020-05-20	35.10	35.10	33.00	35.20	310,078
2020-05-19	35.80	35.80	35.00	36.00	303,861
2020-05-18	33.90	34.90	33.90	32.70	712,559
2020-05-15	32.90	33.10	32.00	32.70	753,926
2020-05-14	30.10	31.50	29.50	31.25	1,408,338
2020-05-13	30.40	30.90	30.00	30.45	688,333
2020-05-12	30.10	31.50	30.00	30.95	2,621,056
2020-05-11	29.00	30.30	28.10	29.85	1,080,726
2020-05-07	24.90	27.90	24.80	27.75	612,735
2020-05-06	25.90	26.00	25.80	25.65	1,504,880
2020-05-05	24.80	24.80	24.60	25.00	500,844
2020-05-04	23.90	24.70	23.80	24.85	201,225
2020-04-30	25.90	25.90	24.00	23.45	792,585
2020-04-29	23.00	23.90	22.90	23.45	1,400,288
2020-04-28	22.80	23.40	22.80	23.10	522,064
2020-04-27	23.70	23.70	22.40	23.10	1,274,305
2020-04-24	22.90	22.90	21.90	22.15	1,009,749
2020-04-23	23.20	23.20	22.90	23.30	590,970
2020-04-22	23.40	23.40	23.10	24.50	383,315
2020-04-21	24.50	25.00	23.00	24.50	1,033,468
2020-04-20	25.50	25.50	25.00	26.35	278,041
2020-04-17	26.00	26.40	25.30	25.50	346,509
2020-04-16	26.00	26.00	25.50	27.10	1,077,907
2020-04-15	26.00	26.20	25.60	26.20	1,045,746
2020-04-14	28.70	28.70	26.00	28.95	754,875
2020-04-10	28.60	28.95	28.60	28.95	0
2020-04-09	28.60	28.60	28.60	28.95	362,596
2020-04-08	28.60	28.60	27.00	28.75	704,466
2020-04-07	29.90	30.00	29.10	28.70	597,788
2020-04-06	28.00	28.00	28.00	29.00	246,414
2020-04-03	30.00	30.00	29.00	28.90	17,657
2020-04-03	30.00	30.00	28.00	29.00	264,807
2020-04-02	32.00	32.00	28.90	28.90	682,469
2020-04-02	32.00	32.00	30.00	33.85	524,058
2020-04-01	34.90	34.90	31.90	31.90	979,236
2020-04-01	34.90	34.90	32.10	36.50	841,080
2020-03-31	39.30	41.00	33.50	38.35	1,274,302
2020-03-30	27.50	33.00	27.50	27.45	911,083
2020-03-27	26.50	26.50	26.50	26.50	357,998
2020-03-26	26.10	26.50	25.70	25.60	1,067,425
2020-03-25	23.30	25.00	23.30	23.10	319,663
2020-03-24	19.45	22.00	19.45	18.50	518,353
2020-03-23	17.00	18.55	17.00	17.83	195,530
2020-03-20	16.50	16.50	16.00	17.58	265,434
2020-03-19	20.50	22.10	18.20	21.25	879,188
2020-03-18	34.90	34.90	33.00	33.30	212,086
2020-03-17	35.40	35.40	35.00	35.35	62,828
2020-03-16	40.00	40.00	35.00	41.20	307,923
2020-03-13	41.40	41.40	41.20	42.50	510,987
2020-03-12	44.20	44.20	41.90	46.00	314,462
2020-03-11	45.00	45.00	44.40	46.75	337,301
2020-03-10	46.00	46.00	45.00	47.00	563,760
2020-03-09	46.30	46.40	46.00	47.90	127,567
2020-03-06	47.60	50.40	47.00	47.90	377,332
2020-03-05	49.30	49.30	47.80	50.00	966,618
2020-03-04	49.20	49.20	49.00	49.05	514,499
2020-03-03	49.50	49.50	49.00	49.90	341,273
2020-03-02	49.20	50.80	49.00	48.50	312,249
2020-02-28	50.20	50.20	48.00	50.70	1,196,984
2020-02-27	50.80	51.00	50.40	52.30	166,711
2020-02-26	53.60	53.60	51.00	52.40	423,000
2020-02-25	51.20	51.20	51.00	52.30	281,378
2020-02-24	51.20	51.20	51.00	53.00	483,512
2020-02-21	52.00	52.20	52.00	53.00	674,814
2020-02-20	53.20	53.20	52.00	52.80	1,412,257
2020-02-19	52.00	52.20	51.80	52.70	1,009,005
2020-02-18	52.20	52.20	51.60	52.60	830,381
2020-02-17	51.00	52.60	51.00	52.20	1,324,430
2020-02-14	49.40	51.00	49.40	50.90	1,015,955
2020-02-13	49.10	49.50	49.00	49.55	983,599
2020-02-12	49.50	49.50	49.00	49.50	1,591,361
2020-02-11	49.80	50.00	49.00	49.50	3,420,422
2020-02-10	52.60	53.00	49.60	50.10	3,324,283
2020-02-07	53.00	53.00	52.00	53.10	828,117
2020-02-06	51.00	53.60	51.00	53.50	560,764
2020-02-05	52.80	53.00	51.80	52.70	567,624
2020-02-04	52.00	52.00	51.40	52.70	693,187
2020-02-03	52.20	52.20	51.00	51.30	8,937,635
2020-01-31	51.60	53.00	51.00	52.30	640,184
2020-01-30	53.00	53.00	51.40	52.30	1,139,081
2020-01-29	51.20	52.00	50.20	51.30	1,754,664
2020-01-28	56.00	56.00	50.20	52.00	4,170,750
2020-01-27	62.40	62.40	55.40	56.20	2,506,485
2020-01-24	65.80	65.80	62.80	62.90	700,189
2020-01-23	63.40	64.20	63.00	63.10	1,258,253
2020-01-22	64.20	65.20	63.00	63.10	1,449,160
2020-01-21	69.60	69.60	64.00	64.90	3,639,541
2020-01-20	82.60	82.60	70.00	70.90	4,428,691
2020-01-17	82.80	84.60	82.80	83.40	263,974
2020-01-16	84.00	84.60	84.00	83.80	174,114
2020-01-15	84.00	84.20	83.20	83.60	299,560
2020-01-14	82.00	83.80	82.00	83.30	212,044
2020-01-13	83.80	84.00	82.00	83.50	231,863
2020-01-10	82.80	83.80	82.40	83.10	343,815
2020-01-09	83.20	83.20	82.20	82.80	206,183
2020-01-08	82.20	83.00	82.20	82.60	387,641
2020-01-07	82.80	82.80	80.80	81.80	538,778
2020-01-06	82.40	82.80	82.40	82.20	171,627
2020-01-03	82.00	82.60	82.00	82.10	135,773
2020-01-02	82.00	82.60	81.20	82.20	190,171
2020-01-01	82.20	82.60	82.20	82.60	0
2019-12-31	82.20	82.80	82.20	82.60	129,063
2019-12-30	82.00	82.40	82.00	81.60	177,748
2019-12-27	82.00	82.40	81.80	82.20	232,802
2019-12-25	82.00	82.00	81.90	81.90	0
2019-12-24	82.00	82.40	82.00	81.90	135,751
2019-12-23	81.40	82.80	81.20	82.40	121,208
2019-12-20	81.20	82.40	81.20	81.70	408,603
2019-12-19	82.40	82.40	82.20	81.00	247,384
2019-12-18	82.40	82.40	82.20	80.90	174,074
2019-12-17	82.40	82.40	81.00	81.20	363,909
2019-12-16	81.00	81.20	80.00	80.80	488,473
2019-12-13	82.80	82.80	81.00	81.70	570,501
2019-12-12	82.00	82.00	81.00	81.70	335,675
2019-12-11	81.60	81.80	81.60	82.00	215,348
2019-12-10	82.20	82.80	82.20	82.50	228,252
2019-12-09	82.00	82.80	81.60	82.30	525,026
2019-12-06	82.80	82.80	82.00	82.00	94,204
2019-12-05	82.80	82.80	82.80	82.60	43,678
2019-12-04	83.00	83.00	82.00	82.60	152,847
2019-12-03	83.00	83.20	83.00	82.10	400,573
2019-11-29	82.00	82.00	81.80	81.80	125,006
2019-11-28	81.20	82.00	81.20	81.70	318,730
2019-11-27	80.60	81.60	80.60	81.20	213,293
2019-11-26	79.20	81.00	79.20	80.40	418,121
2019-11-25	80.20	80.20	80.00	79.50	231,239
2019-11-22	78.20	80.00	78.00	79.90	166,247
2019-11-21	79.40	79.60	79.40	79.40	148,305
2019-11-20	79.40	79.60	79.40	79.00	276,359
2019-11-19	78.70	78.70	78.50	78.50	148,351
2019-11-18	78.20	78.20	78.20	78.70	474,674
2019-11-15	79.00	80.00	79.00	79.20	713,483
2019-11-14	79.20	79.20	77.80	78.50	392,134
2019-11-13	78.40	79.20	78.20	78.80	195,834
2019-11-12	79.40	79.80	79.00	78.80	272,716
2019-11-11	78.20	78.20	78.20	79.20	586,993
2019-11-08	79.20	79.20	78.40	79.10	533,972
2019-11-07	79.80	79.80	79.10	79.10	849,163
2019-11-06	79.00	80.00	79.00	79.20	318,484
2019-11-05	76.20	79.00	76.20	78.70	527,083
2019-11-04	76.00	76.20	73.00	74.90	426,907
2019-11-01	74.40	76.60	73.20	74.90	445,830
2019-10-31	73.20	73.20	72.60	72.90	540,501
2019-10-30	72.20	72.20	72.20	72.10	289,769
2019-10-29	70.80	72.20	70.80	71.30	273,006
2019-10-28	70.80	71.00	70.80	71.30	610,988
2019-10-25	70.80	70.80	70.60	71.70	364,303
2019-10-24	71.00	71.20	70.80	71.30	970,574
2019-10-23	71.00	71.20	70.80	71.90	284,730
2019-10-22	70.80	70.80	70.80	71.80	508,411
2019-10-21	71.60	71.60	70.60	71.80	578,854
2019-10-18	72.00	72.60	71.60	72.30	288,551
2019-10-17	72.00	72.20	72.00	72.50	623,477
2019-10-16	74.20	74.20	72.60	73.00	523,433
2019-10-15	75.00	75.20	73.40	75.00	701,476
2019-10-14	75.60	76.20	74.00	75.00	960,657
2019-10-11	76.40	76.40	75.60	76.40	226,056
2019-10-10	76.60	76.60	76.00	76.80	324,074
2019-10-09	76.80	77.40	76.60	76.80	472,935
2019-10-08	77.60	77.60	76.60	77.00	578,462
2019-10-07	77.00	77.30	77.00	77.30	373,282
2019-10-04	76.60	77.00	76.40	77.00	649,346
2019-10-03	78.60	78.60	76.20	77.00	699,782
2019-10-02	79.80	79.80	79.00	79.90	780,692
2019-10-01	81.20	81.50	81.20	81.50	0
2019-09-30	81.20	81.80	80.80	81.50	356,589
2019-09-27	80.80	82.80	80.80	81.80	268,679
2019-09-26	80.80	82.00	80.80	82.00	274,653
2019-09-25	83.60	83.60	80.80	81.90	97,611
2019-09-24	81.20	82.00	81.20	82.30	280,416
2019-09-23	81.20	81.60	81.00	82.20	600,028
2019-09-20	80.80	82.00	80.80	81.40	711,115
2019-09-19	80.80	80.80	80.80	81.50	255,229
2019-09-18	82.00	82.00	80.80	81.10	260,823
2019-09-17	81.20	81.20	81.00	81.40	588,439
2019-09-16	82.60	82.60	82.60	81.80	195,414
2019-09-13	82.00	82.00	82.00	81.60	690,529
2019-09-12	81.60	81.60	81.60	81.60	297,303
2019-09-11	81.40	81.60	81.40	81.60	156,755
2019-09-10	82.00	82.00	81.40	81.60	424,150
2019-09-09	82.00	83.00	81.20	82.00	367,688
2019-09-06	82.80	82.80	82.00	82.40	321,828
2019-09-05	82.40	82.40	81.60	82.00	328,652
2019-09-04	83.00	83.00	81.20	81.90	477,303
2019-09-03	83.80	83.80	82.00	82.40	461,375
2019-09-02	83.80	83.80	83.80	82.80	476,689
2019-08-30	83.00	83.40	83.00	82.60	125,117
2019-08-29	83.20	83.20	83.20	81.90	127,191
2019-08-28	81.00	81.90	81.00	81.90	132,940
2019-08-27	81.60	81.60	81.00	82.20	414,917
2019-08-23	83.00	83.00	82.00	82.80	376,908
2019-08-22	82.40	82.40	82.40	82.80	250,088
2019-08-21	82.60	83.80	82.40	83.00	391,110
2019-08-20	82.40	82.40	82.20	82.80	446,475
2019-08-19	83.60	83.60	83.60	83.20	167,105
2019-08-16	82.40	82.40	82.40	82.90	217,391
2019-08-15	84.00	84.00	82.60	83.10	400,130
2019-08-14	83.00	83.60	82.80	83.50	496,845
2019-08-13	84.60	84.60	83.00	84.20	612,982
2019-08-12	84.00	84.00	83.00	83.40	686,210
2019-08-09	83.40	83.40	83.20	84.10	408,053
2019-08-08	85.00	85.00	83.20	83.90	717,604
2019-08-07	84.00	85.00	83.40	84.70	707,264
2019-08-06	84.00	84.00	83.80	84.50	251,939
2019-08-05	84.40	84.40	83.80	85.50	446,450
2019-08-02	85.00	85.00	84.40	84.90	269,923
2019-08-01	85.20	85.20	85.00	86.30	342,919
2019-07-31	87.00	87.00	85.80	86.50	732,104
2019-07-30	87.00	87.00	86.40	87.20	614,388
2019-07-29	88.00	88.00	87.00	87.90	504,353
2019-07-26	88.40	88.40	87.60	88.80	670,617
2019-07-25	89.40	89.80	89.20	90.10	261,767
2019-07-24	89.00	89.00	88.40	88.60	355,623
2019-07-23	89.20	89.20	88.60	88.70	425,732
2019-07-22	91.20	91.20	89.00	90.00	199,707
2019-07-19	90.00	90.00	89.80	90.20	313,144
2019-07-18	89.80	89.80	89.80	90.20	69,027
2019-07-17	90.00	90.00	89.60	90.20	424,018
2019-07-16	90.00	90.00	90.00	90.40	335,166
2019-07-15	90.00	90.00	89.40	90.10	278,745
2019-07-12	90.00	90.00	89.60	89.70	253,805
2019-07-11	89.40	90.00	89.40	90.50	190,438
2019-07-10	89.20	90.00	89.00	90.10	249,813
2019-07-09	90.00	90.20	89.00	89.70	261,778
2019-07-08	91.00	91.00	89.60	90.60	246,022
2019-07-05	90.00	90.20	89.00	90.30	257,643
2019-07-04	90.80	90.80	90.40	90.10	355,674
2019-07-03	91.20	91.20	90.80	91.10	290,431
2019-07-02	90.20	90.80	90.20	90.80	311,801
2019-07-01	90.00	91.20	90.00	90.60	209,708
2019-06-28	90.80	91.00	90.80	89.90	229,955
2019-06-27	89.60	90.00	89.00	89.30	595,719
2019-06-26	88.80	89.00	88.80	89.30	504,412
2019-06-25	88.40	90.00	88.40	89.50	563,928
2019-06-24	88.80	89.00	88.60	89.50	1,507,110
2019-06-21	90.00	90.40	89.80	89.30	418,472
2019-06-20	88.80	90.00	88.60	89.30	369,087
2019-06-19	89.60	90.60	88.60	89.30	367,488
2019-06-18	90.20	91.20	89.40	90.20	236,672
2019-06-17	90.00	90.00	90.00	90.40	345,058
2019-06-14	91.60	91.60	90.20	91.70	1,258,654
2019-06-13	90.20	91.40	90.00	90.70	269,152
2019-06-12	91.40	91.60	91.40	91.60	685,649
2019-06-11	91.60	91.60	90.00	90.50	196,335
2019-06-10	91.60	91.60	91.60	91.80	254,516
2019-06-07	91.00	91.00	91.00	91.80	250,786
2019-06-06	91.40	91.40	90.60	90.90	532,604
2019-06-05	92.00	92.00	91.80	91.40	261,616
2019-06-04	92.00	92.00	92.00	91.60	378,891
2019-06-03	92.40	92.40	91.00	91.50	143,856
2019-05-31	92.00	92.40	92.00	91.90	332,477
2019-05-30	92.00	92.40	91.60	91.90	539,343
2019-05-29	91.20	91.20	90.80	92.00	206,983
2019-05-28	91.00	91.20	90.80	92.00	374,964
2019-05-24	91.00	92.20	91.00	91.30	1,131,114
2019-05-23	92.40	92.40	91.00	91.40	630,225
2019-05-22	92.80	92.80	92.60	92.90	413,947
2019-05-21	94.00	94.00	92.60	92.90	641,794
2019-05-20	93.80	93.80	92.60	93.50	555,405
2019-05-17	93.40	93.40	93.40	93.90	249,163
2019-05-16	93.60	93.60	93.60	93.80	426,090
2019-05-15	93.60	94.00	93.60	93.80	952,216
2019-05-14	93.60	93.60	93.60	93.80	518,263
2019-05-13	93.60	94.00	93.20	93.90	719,539
2019-05-10	93.60	94.00	93.60	94.00	474,325
2019-05-09	94.00	94.00	94.00	94.00	172,639
2019-05-08	94.00	94.00	94.00	93.90	528,323
2019-05-07	94.00	94.00	93.40	94.00	575,912
2019-05-03	94.00	94.00	93.80	94.10	264,190
2019-05-02	94.00	94.00	94.00	93.90	371,380
2019-05-01	94.00	94.00	94.00	93.90	228,529
2019-04-30	94.00	94.00	94.00	93.90	1,317,927
2019-04-29	94.00	94.00	94.00	94.00	678,029

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150