3i Infrastructure (3IN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 3i Infrastructure

Date Open High Low Close* Volume
25/10/2017 201.73p 202.54p 198.81p 199.51p 824684
24/10/2017 204.05p 204.05p 201.28p 201.63p 1733820
23/10/2017 209.29p 209.29p 203.34p 204.05p 1285123
20/10/2017 210.09p 210.09p 207.37p 209.19p 625781
19/10/2017 206.57p 210.09p 206.57p 210.09p 1220183
18/10/2017 203.04p 207.07p 203.04p 207.07p 878268
17/10/2017 201.73p 204.37p 201.73p 204.05p 749140
16/10/2017 200.02p 203.04p 200.02p 202.84p 1272115
13/10/2017 199.51p 201.03p 199.11p 200.72p 685765
12/10/2017 199.51p 199.82p 198.61p 199.61p 146930
11/10/2017 198.31p 199.51p 198.31p 199.51p 167975
10/10/2017 197.50p 198.91p 197.50p 198.51p 121480
09/10/2017 199.41p 199.41p 197.50p 198.41p 391904
06/10/2017 199.51p 200.42p 198.10p 200.22p 324005
05/10/2017 198.00p 198.31p 197.60p 198.20p 194425
04/10/2017 197.50p 199.61p 197.30p 198.00p 346793
03/10/2017 197.10p 197.50p 196.49p 197.30p 167935
02/10/2017 194.48p 197.00p 194.48p 197.00p 299102
29/09/2017 195.69p 195.99p 194.68p 195.79p 238675
28/09/2017 196.49p 196.49p 195.18p 195.18p 115345
27/09/2017 197.80p 197.80p 195.48p 196.29p 223948
26/09/2017 198.31p 198.31p 196.29p 197.30p 811854
25/09/2017 195.99p 198.41p 195.99p 198.20p 507062
22/09/2017 194.48p 196.89p 194.38p 196.09p 509090
21/09/2017 195.28p 195.28p 194.07p 195.08p 398314
20/09/2017 192.96p 195.48p 192.46p 195.48p 475939
19/09/2017 191.96p 192.96p 191.86p 192.96p 573465
18/09/2017 192.46p 192.46p 190.95p 191.65p 384504
15/09/2017 193.37p 193.37p 191.25p 191.25p 744568
14/09/2017 193.67p 193.77p 191.55p 192.76p 499226
13/09/2017 194.78p 194.78p 193.47p 193.67p 521238
12/09/2017 196.79p 196.79p 194.78p 194.78p 640818
11/09/2017 195.99p 196.29p 195.08p 195.18p 109445
08/09/2017 196.29p 196.69p 195.38p 196.49p 423539
07/09/2017 195.99p 196.49p 195.48p 196.09p 351200
06/09/2017 198.00p 198.00p 195.69p 196.09p 443806
05/09/2017 197.10p 197.30p 195.99p 196.19p 221796
04/09/2017 197.00p 197.50p 196.49p 197.00p 168335
01/09/2017 197.50p 198.10p 197.10p 197.50p 483546
31/08/2017 198.61p 198.61p 197.10p 198.61p 518780
30/08/2017 198.51p 198.51p 197.00p 197.20p 731653
29/08/2017 197.30p 197.50p 196.59p 196.89p 308958
25/08/2017 196.69p 198.00p 196.69p 197.50p 359877
24/08/2017 197.10p 197.60p 196.39p 196.89p 389417
23/08/2017 197.20p 197.80p 197.00p 197.50p 95391
22/08/2017 198.71p 198.71p 197.20p 197.50p 201894
21/08/2017 198.51p 199.11p 197.20p 197.40p 221182
18/08/2017 199.01p 200.12p 198.81p 198.91p 106060
17/08/2017 199.11p 199.72p 199.01p 199.21p 111726
16/08/2017 198.00p 200.12p 198.00p 199.61p 234271
15/08/2017 198.71p 199.82p 198.31p 199.01p 562635
14/08/2017 197.80p 198.20p 197.60p 198.00p 35729
11/08/2017 198.20p 198.20p 197.10p 197.80p 105683
10/08/2017 197.10p 198.20p 197.10p 197.50p 74070
09/08/2017 197.60p 198.10p 197.00p 197.50p 198104
08/08/2017 197.20p 198.20p 197.20p 197.40p 160132
07/08/2017 199.01p 199.01p 197.80p 198.10p 25511
04/08/2017 198.20p 198.71p 197.80p 198.71p 36344
03/08/2017 197.10p 198.71p 197.10p 198.20p 225647
02/08/2017 198.10p 199.41p 197.20p 197.90p 372959
01/08/2017 198.00p 199.31p 197.70p 198.51p 320699
31/07/2017 197.20p 200.42p 196.49p 197.90p 375353
28/07/2017 195.89p 197.10p 195.48p 195.79p 198219
27/07/2017 196.39p 196.79p 195.58p 195.89p 139141
26/07/2017 195.99p 196.49p 195.28p 195.89p 208198
25/07/2017 197.30p 197.30p 195.28p 195.48p 83916
24/07/2017 196.29p 197.30p 195.28p 197.30p 870548
21/07/2017 198.10p 198.20p 195.99p 196.69p 569606
20/07/2017 195.28p 198.91p 195.08p 197.90p 468664
19/07/2017 195.18p 195.89p 194.78p 195.38p 122559
18/07/2017 196.09p 196.09p 194.48p 195.08p 129447
17/07/2017 195.89p 195.89p 195.08p 195.38p 47325
14/07/2017 194.48p 195.89p 194.48p 195.38p 165381
13/07/2017 192.96p 195.99p 192.96p 195.58p 438344
12/07/2017 194.17p 194.17p 192.86p 193.67p 267578
11/07/2017 193.77p 194.78p 192.56p 193.17p 621808
10/07/2017 194.27p 194.58p 191.96p 193.77p 191194
07/07/2017 193.97p 194.27p 193.17p 193.37p 73163
06/07/2017 192.46p 193.97p 192.46p 193.67p 133407
05/07/2017 192.46p 193.57p 192.46p 192.46p 297619
04/07/2017 192.56p 193.57p 191.96p 192.76p 248672
03/07/2017 192.56p 194.48p 191.96p 193.47p 407369
30/06/2017 193.97p 193.97p 192.36p 192.46p 321223
29/06/2017 195.48p 195.48p 192.56p 192.56p 402396
28/06/2017 194.98p 195.99p 194.48p 194.78p 292553
27/06/2017 193.97p 196.49p 193.87p 195.48p 442195
26/06/2017 192.46p 194.48p 192.46p 194.38p 294426
23/06/2017 192.16p 194.27p 191.86p 193.47p 394247
22/06/2017 191.65p 193.17p 191.65p 192.06p 467793
21/06/2017 193.17p 193.57p 191.65p 191.65p 367205
20/06/2017 193.77p 193.97p 192.56p 193.67p 328542
19/06/2017 192.46p 193.97p 192.46p 193.47p 294989
16/06/2017 189.94p 194.48p 188.69p 194.48p 2480078
15/06/2017 191.25p 191.25p 188.53p 189.14p 1561945
14/06/2017 193.27p 195.89p 192.66p 192.66p 997864
13/06/2017 194.78p 194.78p 192.96p 192.96p 564190
12/06/2017 194.78p 195.58p 193.47p 193.47p 972478
09/06/2017 194.98p 195.89p 194.68p 195.28p 560446
08/06/2017 195.79p 196.69p 194.88p 194.88p 925157
07/06/2017 197.10p 197.50p 195.79p 195.79p 618243
06/06/2017 197.70p 198.43p 195.79p 195.79p 1404615
05/06/2017 198.00p 198.91p 197.70p 198.00p 722770
02/06/2017 199.92p 201.03p 198.00p 198.61p 1032023
01/06/2017 200.42p 200.42p 198.00p 199.41p 1146180
31/05/2017 200.32p 200.92p 199.51p 200.22p 800586
30/05/2017 201.53p 201.53p 200.11p 200.32p 552421
26/05/2017 200.02p 201.43p 200.02p 200.72p 796928
25/05/2017 200.22p 201.03p 199.51p 200.62p 728614
24/05/2017 201.13p 201.13p 199.70p 200.12p 708681
23/05/2017 200.82p 201.03p 200.12p 200.32p 700719
22/05/2017 199.61p 200.86p 199.61p 200.22p 466473
19/05/2017 198.10p 201.43p 198.10p 199.31p 763980
18/05/2017 197.80p 199.51p 197.60p 198.81p 796804
17/05/2017 197.80p 199.01p 197.80p 198.20p 610050
16/05/2017 198.00p 199.51p 198.00p 199.01p 595234
15/05/2017 199.01p 199.21p 197.90p 197.90p 677035
12/05/2017 196.49p 198.81p 196.39p 198.81p 837693
11/05/2017 196.49p 197.00p 195.28p 196.49p 738765
10/05/2017 197.00p 197.30p 195.18p 195.48p 989019
09/05/2017 197.50p 198.41p 196.29p 196.69p 1342549
08/05/2017 197.50p 199.41p 196.60p 198.31p 795902
05/05/2017 195.79p 197.50p 195.79p 197.10p 531777
04/05/2017 195.99p 197.10p 195.69p 197.10p 444347
03/05/2017 196.19p 197.10p 195.48p 196.29p 549508
02/05/2017 197.00p 197.50p 196.19p 197.30p 592202
28/04/2017 196.29p 197.00p 195.73p 196.09p 677259
27/04/2017 197.50p 197.50p 194.98p 196.39p 667464
26/04/2017 197.20p 197.50p 195.89p 196.59p 472656
25/04/2017 197.30p 197.30p 195.89p 196.09p 674385
24/04/2017 197.40p 197.40p 195.99p 196.89p 527978
21/04/2017 197.50p 198.00p 195.28p 196.49p 773865
20/04/2017 198.51p 198.51p 196.19p 197.10p 830109
19/04/2017 194.98p 199.01p 194.54p 198.20p 1386528
18/04/2017 194.98p 194.98p 193.57p 194.68p 435667
13/04/2017 193.97p 194.98p 193.27p 194.98p 456572
12/04/2017 193.47p 193.97p 192.80p 193.87p 1058866
11/04/2017 191.55p 193.47p 191.55p 193.07p 665236
10/04/2017 192.06p 193.26p 191.15p 192.56p 437089
07/04/2017 190.45p 192.46p 189.94p 191.96p 845505
06/04/2017 191.96p 191.96p 189.94p 190.04p 1489536
05/04/2017 190.45p 191.19p 190.24p 190.24p 643908
04/04/2017 190.45p 191.76p 190.45p 190.75p 707674
03/04/2017 190.95p 191.94p 190.45p 190.85p 875326
31/03/2017 191.65p 191.74p 190.45p 190.45p 659947
30/03/2017 191.55p 192.32p 191.15p 191.15p 681982
29/03/2017 191.65p 192.86p 191.55p 191.65p 933914
28/03/2017 193.67p 194.12p 191.45p 191.96p 985387
27/03/2017 194.58p 194.68p 193.47p 193.47p 421433
24/03/2017 195.18p 195.18p 193.97p 194.48p 769499
23/03/2017 194.78p 196.09p 194.78p 195.18p 673573
22/03/2017 195.28p 195.95p 194.78p 194.88p 502434
21/03/2017 196.19p 197.20p 195.28p 195.28p 461510
20/03/2017 198.31p 198.51p 195.89p 196.49p 470932
17/03/2017 197.80p 198.51p 196.09p 196.09p 1542726
16/03/2017 197.70p 198.61p 197.10p 197.80p 659616
15/03/2017 199.72p 199.72p 197.93p 198.91p 579025
14/03/2017 199.72p 199.72p 197.70p 199.21p 921746
13/03/2017 198.51p 199.72p 198.51p 199.72p 527625
10/03/2017 199.21p 200.12p 198.39p 199.72p 420022
09/03/2017 198.00p 198.68p 197.90p 198.00p 266608
08/03/2017 200.02p 200.02p 196.89p 198.00p 1506750
07/03/2017 199.72p 200.12p 198.41p 199.21p 537727
06/03/2017 198.71p 199.72p 198.15p 199.31p 629694
03/03/2017 196.49p 198.71p 196.49p 198.41p 1302987
02/03/2017 197.10p 197.50p 196.79p 197.30p 541507
01/03/2017 196.49p 198.20p 195.48p 197.40p 668818
28/02/2017 196.89p 197.90p 195.58p 196.09p 1235269
27/02/2017 197.50p 197.50p 196.39p 197.00p 571429
24/02/2017 195.18p 197.50p 194.98p 197.00p 554992
23/02/2017 194.58p 196.79p 194.58p 195.89p 1102638
22/02/2017 194.58p 196.29p 194.58p 196.09p 406760
21/02/2017 194.48p 196.49p 194.48p 195.18p 576821
20/02/2017 192.96p 195.99p 192.50p 195.28p 377269
17/02/2017 191.45p 192.76p 190.60p 192.76p 679404
16/02/2017 192.46p 192.46p 190.04p 190.95p 654490
15/02/2017 192.76p 192.76p 191.05p 191.15p 451234
14/02/2017 192.96p 193.37p 191.65p 192.16p 1084151
13/02/2017 191.45p 193.47p 190.55p 192.96p 798875
10/02/2017 188.23p 191.35p 187.83p 190.55p 646425
09/02/2017 189.44p 190.24p 188.10p 188.43p 1202747
08/02/2017 189.94p 189.94p 188.73p 189.14p 646913
07/02/2017 190.65p 191.95p 189.14p 189.14p 496629
06/02/2017 193.07p 193.07p 190.85p 190.95p 413584
03/02/2017 193.37p 193.37p 191.86p 192.16p 590797
02/02/2017 191.96p 193.04p 191.96p 192.66p 749252
01/02/2017 193.37p 193.37p 191.45p 192.46p 762130
31/01/2017 191.45p 193.07p 191.45p 192.26p 873648
30/01/2017 192.66p 192.85p 191.45p 192.06p 859573
27/01/2017 192.46p 193.97p 191.65p 191.96p 791143
26/01/2017 194.98p 194.99p 192.56p 193.47p 835391
25/01/2017 193.17p 195.28p 193.07p 193.77p 446669
24/01/2017 192.96p 194.27p 192.52p 193.97p 401574
23/01/2017 192.76p 193.80p 192.46p 192.96p 409781
20/01/2017 191.45p 193.77p 191.34p 192.96p 556258
19/01/2017 190.65p 191.05p 189.94p 190.85p 642745
18/01/2017 189.34p 190.55p 189.34p 190.45p 502863
17/01/2017 189.24p 190.45p 189.24p 189.84p 905972
16/01/2017 189.84p 190.24p 189.10p 189.74p 646480
13/01/2017 189.14p 189.94p 188.73p 188.93p 283266
12/01/2017 188.53p 189.30p 188.14p 188.73p 1039260

*Close Price adjusted for both dividends and splits