3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/01/2013 124.90p 125.20p 124.82p 125.20p 766277
25/01/2013 125.00p 125.00p 124.70p 125.00p 680580
24/01/2013 124.80p 125.00p 124.65p 124.90p 695083
23/01/2013 124.40p 124.80p 124.40p 124.80p 545072
22/01/2013 124.20p 124.80p 123.99p 124.60p 873896
21/01/2013 123.99p 124.20p 123.59p 124.20p 631594
18/01/2013 123.59p 123.89p 123.21p 123.89p 354485
17/01/2013 122.79p 123.39p 122.79p 123.39p 353097
16/01/2013 122.99p 123.29p 122.89p 123.19p 747891
15/01/2013 122.99p 123.33p 122.89p 123.09p 2422086
14/01/2013 123.49p 123.49p 122.91p 123.09p 907727
11/01/2013 122.89p 123.49p 122.89p 123.29p 764135
10/01/2013 123.39p 123.39p 122.94p 123.09p 961396
09/01/2013 123.29p 123.29p 122.91p 123.09p 1044103
08/01/2013 123.39p 123.39p 122.77p 123.19p 974626
07/01/2013 123.39p 123.61p 122.89p 123.29p 742538
04/01/2013 122.89p 123.69p 122.84p 123.49p 1176906
03/01/2013 123.09p 123.09p 122.69p 122.89p 509446
02/01/2013 122.89p 123.39p 122.69p 122.79p 1547382
31/12/2012 122.99p 122.99p 122.54p 122.59p 235920
28/12/2012 123.09p 123.09p 122.49p 122.59p 465419
27/12/2012 123.59p 123.59p 122.79p 122.79p 619134
24/12/2012 123.29p 123.58p 123.18p 123.24p 80753
21/12/2012 123.59p 123.69p 123.09p 123.59p 1609103
20/12/2012 123.89p 123.89p 123.39p 123.39p 1474824
19/12/2012 124.20p 124.20p 123.69p 123.69p 654255
18/12/2012 123.89p 123.89p 123.69p 123.79p 651779
17/12/2012 123.89p 123.89p 123.59p 123.59p 344047
14/12/2012 123.79p 123.99p 123.69p 123.69p 730587
13/12/2012 123.89p 123.99p 123.69p 123.89p 367438
12/12/2012 124.10p 124.20p 123.79p 123.99p 728594
11/12/2012 126.71p 127.01p 126.71p 127.01p 360781
10/12/2012 127.01p 127.01p 126.71p 127.01p 658307
07/12/2012 126.91p 127.01p 126.71p 126.91p 614674
06/12/2012 126.81p 127.01p 126.71p 126.91p 356816
05/12/2012 127.01p 127.01p 126.71p 126.91p 848266
04/12/2012 126.71p 127.01p 126.71p 126.86p 637783
03/12/2012 126.71p 127.01p 126.71p 126.71p 647255
30/11/2012 127.01p 127.01p 126.71p 127.01p 615859
29/11/2012 126.51p 127.01p 126.51p 126.91p 401387
28/11/2012 126.51p 126.91p 126.51p 126.71p 357666
27/11/2012 126.91p 127.01p 126.71p 126.81p 2470896
26/11/2012 127.11p 127.11p 126.71p 127.01p 592883
23/11/2012 127.11p 127.11p 126.61p 127.11p 484858
22/11/2012 126.91p 127.04p 126.91p 126.91p 374386
21/11/2012 127.21p 127.28p 126.91p 127.01p 796381
20/11/2012 127.11p 127.21p 126.85p 127.01p 303909
19/11/2012 125.91p 127.01p 125.91p 127.01p 1074085
16/11/2012 126.31p 126.31p 125.91p 126.21p 433014
15/11/2012 126.81p 126.81p 126.01p 126.21p 1217809
14/11/2012 127.01p 127.21p 126.61p 126.61p 1277213
13/11/2012 127.51p 127.51p 126.91p 127.31p 1111182
12/11/2012 127.41p 127.51p 127.01p 127.21p 1139836
09/11/2012 127.31p 127.41p 127.09p 127.11p 765684
08/11/2012 127.41p 127.51p 127.01p 127.01p 903368
07/11/2012 127.21p 127.51p 127.01p 127.01p 717213
06/11/2012 127.41p 127.51p 127.08p 127.41p 300513
05/11/2012 127.31p 127.41p 126.81p 127.41p 674092
02/11/2012 127.31p 127.31p 126.71p 127.01p 1707962
01/11/2012 126.31p 127.21p 126.31p 127.21p 2111558
31/10/2012 126.51p 126.51p 126.21p 126.31p 375951
30/10/2012 126.21p 126.41p 126.11p 126.41p 630730
29/10/2012 126.61p 126.61p 126.11p 126.41p 356414
26/10/2012 126.71p 126.71p 126.11p 126.11p 1889441
25/10/2012 126.31p 126.71p 126.31p 126.61p 349914
24/10/2012 126.61p 126.81p 126.31p 126.41p 437776
23/10/2012 126.81p 127.11p 126.41p 126.41p 972753
22/10/2012 126.91p 127.01p 126.71p 126.71p 517951
19/10/2012 126.71p 127.01p 126.71p 127.01p 248971
18/10/2012 126.71p 127.01p 126.71p 126.81p 249081
17/10/2012 127.01p 127.01p 126.71p 126.81p 339047
16/10/2012 127.01p 127.21p 126.80p 126.91p 399286
15/10/2012 127.01p 127.20p 126.71p 126.81p 488638
12/10/2012 126.81p 127.21p 126.71p 126.81p 425644
11/10/2012 127.62p 127.62p 127.01p 127.21p 604091
10/10/2012 127.72p 127.72p 127.21p 127.21p 749188
09/10/2012 127.72p 127.72p 127.21p 127.41p 617949
08/10/2012 127.51p 127.72p 127.51p 127.62p 286366
05/10/2012 127.62p 127.72p 127.38p 127.72p 447840
04/10/2012 127.21p 127.51p 126.81p 127.51p 1396960
03/10/2012 127.11p 127.21p 126.91p 127.21p 693246
02/10/2012 127.21p 127.21p 122.03p 127.11p 971618
01/10/2012 126.91p 127.31p 126.81p 127.01p 515838
28/09/2012 126.61p 127.41p 126.41p 127.21p 745986
27/09/2012 124.20p 126.71p 124.20p 126.61p 2483282
26/09/2012 124.30p 124.50p 124.20p 124.50p 935085
25/09/2012 123.49p 124.60p 123.39p 124.60p 1319070
24/09/2012 123.39p 123.69p 123.39p 123.49p 378800
21/09/2012 123.79p 123.79p 123.39p 123.49p 1541318
20/09/2012 124.40p 124.59p 123.49p 123.69p 969899
19/09/2012 124.50p 124.50p 124.30p 124.30p 741605
18/09/2012 124.90p 124.90p 124.20p 124.30p 1378069
17/09/2012 124.70p 125.09p 124.30p 124.60p 889406
14/09/2012 125.10p 125.29p 124.70p 124.80p 1011632
13/09/2012 125.10p 125.20p 124.80p 125.10p 699221
12/09/2012 125.40p 125.40p 124.70p 124.70p 1217836
11/09/2012 126.01p 126.11p 125.40p 125.40p 807964
10/09/2012 125.91p 126.11p 125.81p 125.81p 684551
07/09/2012 125.70p 126.11p 125.70p 126.01p 473144
06/09/2012 125.81p 126.01p 125.81p 126.01p 1375632
05/09/2012 126.21p 126.31p 125.70p 125.70p 1346353
04/09/2012 126.61p 126.61p 125.81p 125.91p 1090294
03/09/2012 126.31p 126.61p 126.31p 126.51p 475990
31/08/2012 126.51p 126.61p 126.41p 126.51p 857616
30/08/2012 126.51p 126.81p 126.51p 126.71p 467250
29/08/2012 126.71p 126.91p 126.51p 126.61p 576940
28/08/2012 126.81p 127.01p 126.71p 126.81p 350797
24/08/2012 126.51p 127.60p 126.51p 126.51p 1248264
23/08/2012 126.01p 126.81p 126.01p 126.71p 616008
22/08/2012 126.01p 126.71p 126.01p 126.41p 432537
21/08/2012 125.70p 126.61p 125.10p 126.51p 837139
20/08/2012 125.20p 125.39p 125.00p 125.20p 927592
17/08/2012 124.30p 125.30p 124.30p 125.00p 672028
16/08/2012 124.30p 125.00p 124.30p 124.80p 782583
15/08/2012 124.80p 125.00p 124.77p 124.80p 718414
14/08/2012 124.30p 125.20p 124.30p 125.20p 784836
13/08/2012 124.70p 124.70p 124.30p 124.60p 247353
10/08/2012 124.50p 124.60p 123.79p 124.30p 1374984
09/08/2012 124.50p 124.50p 123.99p 124.50p 648982
08/08/2012 123.89p 124.50p 123.87p 124.20p 944076
07/08/2012 123.89p 124.50p 123.89p 124.50p 212799
06/08/2012 124.50p 124.50p 123.89p 124.20p 671728
03/08/2012 124.10p 124.50p 123.89p 124.50p 678779
02/08/2012 124.70p 124.70p 123.89p 123.89p 771898
01/08/2012 124.50p 124.50p 123.89p 124.10p 1159575
31/07/2012 124.20p 124.50p 123.69p 123.99p 925603
30/07/2012 124.10p 124.20p 123.89p 124.20p 633825
27/07/2012 124.10p 124.30p 123.89p 124.10p 2487639
26/07/2012 124.10p 124.10p 123.79p 124.10p 973688
25/07/2012 124.20p 124.20p 123.69p 123.89p 627254
24/07/2012 123.59p 124.40p 123.41p 124.40p 1298148
23/07/2012 123.49p 123.99p 123.19p 123.69p 487326
20/07/2012 124.40p 124.40p 123.69p 124.20p 332239
19/07/2012 123.89p 124.50p 123.44p 124.30p 814010
18/07/2012 123.29p 123.89p 123.29p 123.89p 624675
17/07/2012 123.69p 124.10p 123.49p 123.89p 742659
16/07/2012 123.29p 124.10p 122.99p 124.10p 835520
13/07/2012 122.79p 123.89p 122.79p 123.69p 1077820
12/07/2012 122.99p 123.34p 122.39p 123.09p 386603
11/07/2012 122.39p 123.39p 122.39p 122.99p 479095
10/07/2012 122.69p 123.48p 122.69p 123.19p 674361
09/07/2012 123.69p 124.09p 123.49p 123.79p 828309
06/07/2012 123.89p 124.10p 123.49p 123.89p 281210
05/07/2012 123.89p 123.89p 123.26p 123.59p 412057
04/07/2012 123.59p 123.79p 123.39p 123.49p 875766
03/07/2012 123.59p 123.99p 122.96p 123.99p 925447
02/07/2012 122.08p 123.29p 121.40p 123.29p 1900682
29/06/2012 121.48p 122.08p 120.78p 122.08p 810504
28/06/2012 121.28p 121.48p 120.68p 121.08p 2103770
27/06/2012 120.68p 120.98p 120.68p 120.78p 1641392
26/06/2012 121.28p 121.28p 120.51p 120.68p 809979
25/06/2012 120.88p 121.08p 120.48p 120.78p 466900
22/06/2012 120.98p 120.98p 120.51p 120.68p 1135069
21/06/2012 121.28p 121.28p 120.75p 121.08p 666352
20/06/2012 121.48p 121.48p 120.68p 120.88p 1181616
19/06/2012 123.89p 124.30p 123.79p 124.30p 649189
18/06/2012 124.60p 124.60p 123.69p 123.89p 1331932
15/06/2012 124.60p 124.77p 123.99p 124.70p 3509112
14/06/2012 124.40p 124.55p 124.10p 124.40p 835042
13/06/2012 123.79p 124.50p 123.79p 124.10p 465309
12/06/2012 124.80p 124.80p 123.79p 123.79p 980336
11/06/2012 124.70p 124.70p 124.13p 124.60p 608543
08/06/2012 124.70p 124.70p 124.20p 124.70p 295209
07/06/2012 125.00p 125.00p 124.40p 124.70p 893714
06/06/2012 125.00p 125.00p 124.26p 124.70p 560878
01/06/2012 124.30p 125.00p 124.20p 124.70p 1981104
31/05/2012 124.90p 125.00p 124.30p 124.70p 535919
30/05/2012 124.90p 125.00p 124.20p 124.70p 1475467
29/05/2012 124.80p 124.80p 124.20p 124.70p 3434808
28/05/2012 124.40p 125.00p 124.20p 124.60p 795457
25/05/2012 123.29p 124.99p 123.09p 124.70p 1240707
24/05/2012 123.39p 123.69p 122.89p 123.69p 359989
23/05/2012 123.49p 123.49p 122.69p 122.79p 840269
22/05/2012 123.49p 123.89p 122.69p 123.19p 1394591
21/05/2012 122.79p 123.68p 122.79p 123.09p 664776
18/05/2012 124.40p 124.90p 122.69p 122.89p 785221
17/05/2012 124.40p 125.40p 124.40p 125.00p 541254
16/05/2012 125.20p 125.81p 124.60p 125.10p 1591235
15/05/2012 125.30p 126.01p 125.20p 125.20p 1823861
14/05/2012 125.00p 125.70p 125.00p 125.60p 777781
11/05/2012 124.50p 125.60p 124.50p 125.30p 871878
10/05/2012 123.79p 125.09p 123.69p 124.70p 643185
09/05/2012 123.69p 124.20p 123.59p 123.69p 766308
08/05/2012 124.40p 125.20p 123.19p 123.19p 1561074
04/05/2012 125.30p 125.81p 124.70p 124.70p 814970
03/05/2012 125.20p 125.81p 124.90p 125.50p 813135
02/05/2012 127.21p 127.51p 124.70p 124.70p 1920701
01/05/2012 126.91p 127.31p 126.91p 127.31p 2833921
30/04/2012 127.11p 127.31p 126.91p 126.91p 345857
27/04/2012 126.91p 127.31p 126.86p 126.91p 1153563
26/04/2012 127.62p 127.72p 126.91p 126.91p 670090
25/04/2012 128.32p 128.42p 127.36p 127.72p 778965
24/04/2012 128.62p 129.12p 128.22p 128.32p 1353118
23/04/2012 127.82p 129.63p 127.53p 128.72p 931799
20/04/2012 126.81p 128.22p 126.81p 128.22p 622902
19/04/2012 125.81p 127.31p 125.70p 126.91p 1081747
18/04/2012 125.30p 126.01p 125.00p 126.01p 920842
17/04/2012 125.00p 125.60p 125.00p 125.40p 585470
16/04/2012 124.70p 125.30p 124.70p 125.30p 529792
13/04/2012 124.80p 125.00p 124.30p 124.90p 749310

*Close Price adjusted for both dividends and splits