3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/12/2020 299.00p 299.00p 295.00p 297.00p 1962401
17/12/2020 292.00p 299.00p 292.00p 297.50p 809895
16/12/2020 292.50p 295.50p 290.50p 294.00p 1216508
15/12/2020 295.50p 296.00p 290.00p 290.50p 751972
14/12/2020 291.00p 296.50p 289.00p 295.50p 987470
11/12/2020 288.00p 293.75p 288.00p 290.00p 811032
10/12/2020 293.50p 294.50p 287.00p 290.00p 1332080
09/12/2020 300.50p 300.50p 293.50p 293.50p 821773
08/12/2020 300.00p 300.00p 298.50p 299.00p 669954
07/12/2020 299.00p 300.00p 296.50p 299.00p 628499
04/12/2020 298.00p 299.50p 295.50p 298.50p 1068856
03/12/2020 300.50p 300.91p 298.00p 299.00p 1256085
02/12/2020 301.50p 301.50p 299.00p 300.50p 1371411
01/12/2020 300.00p 301.00p 297.50p 300.50p 1467602
30/11/2020 292.50p 301.00p 292.50p 300.00p 1033273
27/11/2020 297.00p 299.00p 291.00p 296.50p 1958745
26/11/2020 302.00p 302.00p 296.00p 296.00p 1022718
25/11/2020 304.50p 306.00p 302.50p 304.50p 577991
24/11/2020 305.00p 305.00p 301.07p 304.50p 569945
23/11/2020 304.50p 305.00p 301.00p 304.00p 480872
20/11/2020 307.00p 307.00p 301.74p 302.00p 1521611
19/11/2020 303.50p 306.50p 303.00p 305.00p 1824432
18/11/2020 303.50p 304.50p 300.70p 304.00p 756782
17/11/2020 307.00p 307.00p 293.00p 302.50p 1143574
16/11/2020 306.00p 307.00p 302.00p 306.50p 576065
13/11/2020 306.00p 309.00p 301.50p 303.00p 602209
12/11/2020 312.00p 312.50p 306.00p 307.00p 817346
10/11/2020 306.00p 306.00p 302.00p 302.00p 457236
09/11/2020 297.00p 306.00p 297.00p 305.50p 699417
06/11/2020 295.00p 303.00p 295.00p 299.50p 873765
05/11/2020 295.00p 297.00p 293.00p 295.00p 362713
04/11/2020 291.00p 296.00p 291.00p 295.50p 316841
03/11/2020 293.50p 297.38p 291.28p 294.50p 555645
02/11/2020 294.00p 296.00p 290.50p 292.00p 415193
30/10/2020 294.00p 296.42p 293.50p 295.00p 291690
29/10/2020 295.50p 299.50p 294.42p 296.00p 430864
28/10/2020 298.00p 300.00p 296.00p 297.00p 596744
27/10/2020 298.00p 299.00p 295.80p 299.00p 395387
26/10/2020 296.50p 300.00p 293.20p 297.00p 419314
23/10/2020 291.00p 299.00p 291.00p 299.00p 575687
22/10/2020 293.00p 298.94p 290.00p 298.00p 443986
21/10/2020 290.00p 293.00p 287.50p 290.50p 1401552
20/10/2020 290.00p 292.50p 290.00p 290.50p 461587
19/10/2020 291.50p 294.00p 291.50p 292.50p 258545
16/10/2020 291.00p 293.50p 289.63p 293.00p 522968
15/10/2020 289.00p 291.00p 286.00p 289.00p 908700
14/10/2020 292.00p 293.50p 289.84p 291.50p 496913
13/10/2020 301.50p 301.50p 292.00p 293.00p 697424
12/10/2020 298.00p 301.02p 298.00p 299.00p 384869
09/10/2020 301.00p 302.00p 299.00p 299.50p 638692
08/10/2020 298.00p 303.50p 296.66p 301.00p 567261
07/10/2020 293.00p 297.50p 291.32p 296.50p 555429
06/10/2020 284.50p 293.50p 284.50p 292.50p 433557
05/10/2020 287.50p 289.50p 284.50p 285.00p 1669641
02/10/2020 288.50p 290.00p 285.50p 289.00p 565724
01/10/2020 291.00p 291.00p 285.50p 288.50p 633494
30/09/2020 288.50p 290.50p 287.60p 289.50p 525554
29/09/2020 288.00p 289.50p 287.00p 288.50p 359086
28/09/2020 287.50p 289.50p 284.74p 288.50p 486317
25/09/2020 285.50p 288.00p 284.50p 288.00p 405670
24/09/2020 287.00p 287.50p 283.50p 285.00p 591325
23/09/2020 287.50p 289.65p 285.76p 287.00p 553706
22/09/2020 288.00p 288.00p 284.07p 285.00p 853527
21/09/2020 285.00p 286.60p 283.00p 284.00p 533514
18/09/2020 286.50p 288.50p 285.30p 288.00p 1148249
17/09/2020 285.00p 287.00p 283.00p 286.00p 774241
16/09/2020 286.00p 287.50p 283.50p 285.00p 882008
15/09/2020 285.00p 287.00p 285.00p 286.00p 530344
14/09/2020 289.50p 290.50p 283.50p 285.00p 612840
11/09/2020 290.00p 291.39p 288.50p 290.00p 535891
10/09/2020 292.00p 294.00p 289.00p 289.00p 664934
09/09/2020 293.50p 293.71p 290.00p 290.00p 639675
08/09/2020 292.00p 295.53p 290.50p 291.00p 329226
07/09/2020 296.00p 296.00p 290.00p 294.00p 514180
04/09/2020 292.50p 295.50p 290.81p 293.50p 435800
03/09/2020 296.00p 296.00p 292.50p 293.50p 600614
02/09/2020 294.00p 295.50p 291.50p 295.50p 396810
01/09/2020 292.00p 293.00p 289.59p 292.50p 389073
31/08/2020 290.00p 292.50p 288.50p 292.50p 969366
28/08/2020 290.00p 292.50p 288.50p 292.50p 969366
27/08/2020 290.00p 293.00p 290.00p 291.50p 265007
26/08/2020 291.00p 292.52p 288.50p 291.00p 423423
25/08/2020 293.00p 295.36p 291.00p 292.00p 482410
24/08/2020 291.00p 293.96p 286.00p 291.00p 345795
21/08/2020 293.00p 294.00p 290.00p 292.50p 399734
20/08/2020 289.00p 294.00p 287.70p 291.00p 502344
19/08/2020 291.00p 293.58p 290.24p 291.50p 427259
18/08/2020 296.00p 296.00p 286.50p 291.50p 577090
17/08/2020 291.00p 297.00p 291.00p 293.50p 449897
14/08/2020 302.00p 302.00p 290.50p 295.00p 617370
13/08/2020 300.00p 300.00p 296.82p 297.00p 350152
12/08/2020 299.00p 303.50p 297.50p 299.00p 695776
11/08/2020 302.50p 306.50p 298.50p 301.00p 238745
10/08/2020 305.00p 306.74p 300.50p 301.00p 532341
07/08/2020 302.50p 305.50p 300.71p 305.00p 312639
06/08/2020 300.50p 303.50p 299.00p 303.00p 502397
05/08/2020 300.50p 304.00p 296.20p 302.00p 832918
04/08/2020 294.00p 301.50p 294.00p 299.50p 416371
03/08/2020 292.00p 297.50p 291.00p 297.00p 459493
31/07/2020 291.00p 295.90p 290.00p 290.00p 336823
30/07/2020 293.50p 298.00p 290.00p 291.00p 987229
29/07/2020 292.50p 295.50p 292.32p 293.00p 381256
28/07/2020 293.50p 295.00p 292.00p 292.50p 815166
27/07/2020 293.00p 296.50p 292.09p 293.00p 510688
24/07/2020 295.50p 299.00p 293.50p 294.00p 502013
23/07/2020 296.00p 299.11p 296.00p 297.50p 544789
22/07/2020 296.00p 299.50p 292.00p 297.50p 612561
21/07/2020 302.00p 302.00p 296.00p 298.00p 373675
20/07/2020 299.00p 302.50p 298.00p 298.50p 484249
17/07/2020 300.50p 303.00p 298.50p 299.50p 501924
16/07/2020 301.00p 302.56p 298.45p 299.50p 291585
15/07/2020 303.00p 303.50p 301.00p 302.50p 478577
14/07/2020 296.50p 301.09p 296.50p 300.00p 370363
13/07/2020 298.00p 303.00p 298.00p 300.00p 607862
10/07/2020 292.50p 300.50p 292.50p 299.00p 590342
09/07/2020 297.00p 301.71p 293.50p 293.50p 462149
08/07/2020 292.00p 297.00p 292.00p 295.50p 592727
07/07/2020 299.00p 300.97p 291.50p 293.00p 576965
06/07/2020 301.00p 303.50p 298.50p 299.00p 1023345
03/07/2020 301.50p 303.00p 297.53p 298.50p 558987
02/07/2020 297.00p 302.00p 296.09p 301.00p 519013
01/07/2020 291.50p 297.20p 291.50p 295.50p 598597
30/06/2020 289.00p 293.50p 289.00p 292.50p 1406928
29/06/2020 290.50p 292.47p 287.00p 291.00p 595032
26/06/2020 289.50p 293.50p 287.50p 292.50p 932436
25/06/2020 282.50p 287.75p 282.50p 285.50p 486531
24/06/2020 288.50p 289.00p 283.00p 284.50p 1058934
23/06/2020 283.50p 293.50p 281.33p 290.00p 1142990
22/06/2020 280.00p 283.00p 274.50p 283.00p 699672
19/06/2020 275.00p 281.50p 275.00p 281.50p 957775
18/06/2020 273.50p 278.00p 272.41p 276.00p 476128
17/06/2020 275.00p 280.00p 274.00p 280.00p 709312
16/06/2020 280.00p 283.25p 276.43p 279.50p 622316
15/06/2020 279.00p 279.00p 272.50p 276.50p 916339
12/06/2020 270.00p 283.00p 269.15p 279.00p 696741
11/06/2020 274.50p 274.50p 269.07p 272.00p 4113203
10/06/2020 273.50p 275.00p 270.65p 272.00p 851905
09/06/2020 273.00p 278.83p 270.00p 273.00p 1610089
08/06/2020 274.00p 279.00p 273.00p 274.00p 704481
05/06/2020 277.00p 277.00p 271.97p 274.00p 870158
04/06/2020 272.00p 278.46p 268.50p 273.00p 811965
03/06/2020 273.50p 278.50p 272.01p 276.50p 1207208
02/06/2020 275.00p 279.50p 272.51p 274.50p 627208
01/06/2020 280.00p 280.00p 273.14p 274.00p 433986
29/05/2020 283.00p 283.00p 276.00p 277.50p 441712
28/05/2020 284.00p 284.00p 277.64p 280.00p 748309
27/05/2020 283.50p 285.00p 280.00p 281.00p 800732
26/05/2020 287.00p 289.28p 282.63p 284.00p 610659
25/05/2020 281.50p 286.00p 276.00p 284.00p 558067
22/05/2020 281.50p 286.00p 276.00p 284.00p 558067
21/05/2020 285.50p 287.00p 282.00p 284.00p 5467169
20/05/2020 282.00p 288.83p 282.00p 286.00p 682485
19/05/2020 282.00p 289.50p 279.50p 285.50p 738059
18/05/2020 267.00p 284.00p 267.00p 284.00p 3389360
15/05/2020 268.50p 270.00p 265.00p 268.50p 813037
14/05/2020 268.00p 268.34p 261.50p 265.50p 961662
13/05/2020 268.00p 269.23p 263.50p 264.00p 898408
12/05/2020 265.50p 270.50p 265.50p 267.50p 1495778
11/05/2020 267.50p 270.82p 262.00p 267.50p 2066575
08/05/2020 256.50p 267.00p 256.50p 264.50p 1527625
07/05/2020 256.50p 267.00p 256.50p 264.50p 5680314
06/05/2020 258.00p 260.00p 251.99p 253.00p 1184592
05/05/2020 260.00p 260.00p 252.50p 256.00p 548710
04/05/2020 255.00p 260.45p 251.80p 255.00p 461652
01/05/2020 255.00p 259.50p 255.00p 256.50p 352029
30/04/2020 265.00p 265.00p 257.50p 260.00p 933185
29/04/2020 255.00p 265.50p 254.00p 265.00p 823576
28/04/2020 252.50p 260.00p 250.10p 256.00p 794906
27/04/2020 253.00p 255.00p 247.60p 251.50p 964109
24/04/2020 249.50p 255.50p 248.00p 248.00p 769792
23/04/2020 252.00p 255.00p 247.00p 252.00p 853430
22/04/2020 245.00p 251.00p 245.00p 249.50p 1190216
21/04/2020 248.00p 252.50p 245.00p 245.00p 512622
20/04/2020 254.50p 256.97p 247.50p 252.50p 864639
17/04/2020 254.50p 261.00p 253.00p 258.00p 761853
16/04/2020 248.50p 254.50p 247.00p 253.00p 906780
15/04/2020 252.00p 252.55p 240.00p 248.00p 1776128
14/04/2020 252.00p 252.00p 239.50p 248.00p 2089926
09/04/2020 260.00p 260.00p 248.00p 250.00p 1505918
08/04/2020 251.00p 263.00p 247.50p 260.00p 1056202
07/04/2020 250.00p 262.63p 247.00p 251.50p 2068826
06/04/2020 246.50p 250.00p 242.00p 247.00p 916317
03/04/2020 244.00p 247.95p 238.50p 240.50p 608311
02/04/2020 248.50p 249.50p 242.48p 248.00p 673807
01/04/2020 242.00p 248.76p 240.30p 246.50p 1491246
31/03/2020 248.00p 258.50p 244.11p 247.50p 1139281
30/03/2020 240.50p 247.00p 234.95p 246.00p 967595
27/03/2020 235.00p 241.00p 230.50p 240.00p 1489697
26/03/2020 235.00p 241.50p 231.56p 240.00p 1218526
25/03/2020 239.00p 246.43p 236.56p 240.00p 1299153
24/03/2020 192.20p 237.00p 188.00p 237.00p 3865530
23/03/2020 226.50p 230.45p 184.96p 186.00p 2421376
20/03/2020 204.50p 235.00p 202.75p 233.00p 4783369
19/03/2020 217.50p 222.00p 191.60p 196.20p 2907110
18/03/2020 257.50p 258.00p 212.50p 217.50p 1885242
17/03/2020 271.50p 273.48p 258.00p 259.50p 2103767
16/03/2020 268.00p 271.50p 261.00p 266.50p 2557359
13/03/2020 275.00p 280.00p 274.50p 276.50p 1607023
12/03/2020 275.00p 278.56p 268.50p 276.50p 2819630
11/03/2020 282.50p 288.50p 280.00p 282.00p 1011076

*Close Price adjusted for both dividends and splits