3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
10/03/2020 288.50p 288.50p 281.00p 282.50p 1018046
09/03/2020 278.50p 291.00p 270.00p 281.50p 1732559
06/03/2020 298.00p 298.22p 285.00p 286.50p 1178358
05/03/2020 304.00p 304.00p 297.00p 297.50p 767666
04/03/2020 302.00p 303.50p 299.50p 300.00p 621580
03/03/2020 303.50p 306.99p 300.00p 300.00p 1385033
02/03/2020 298.50p 303.97p 298.50p 300.50p 849764
28/02/2020 293.00p 297.50p 282.77p 296.50p 3150545
27/02/2020 301.50p 301.50p 295.50p 295.50p 928762
26/02/2020 302.00p 303.00p 296.00p 302.00p 1447332
25/02/2020 304.00p 304.50p 302.00p 302.00p 733384
24/02/2020 310.50p 311.40p 302.50p 303.00p 708615
21/02/2020 312.00p 313.00p 310.00p 310.00p 547755
20/02/2020 313.50p 313.50p 310.50p 310.50p 264482
19/02/2020 312.50p 314.00p 310.66p 311.50p 511805
18/02/2020 314.50p 314.80p 312.50p 313.00p 741063
17/02/2020 316.00p 316.00p 314.13p 314.50p 416949
14/02/2020 316.50p 317.50p 314.00p 315.00p 1027633
13/02/2020 317.00p 317.79p 315.00p 316.00p 675051
12/02/2020 312.00p 317.50p 312.00p 317.50p 1012476
11/02/2020 315.00p 315.60p 312.00p 314.50p 1306594
10/02/2020 315.50p 316.00p 312.50p 315.00p 585315
07/02/2020 314.00p 316.00p 312.00p 315.50p 543817
06/02/2020 314.00p 315.00p 312.00p 314.00p 603487
05/02/2020 314.00p 314.00p 311.50p 312.50p 465131
04/02/2020 310.00p 312.50p 310.00p 312.50p 408143
03/02/2020 310.50p 313.50p 308.00p 308.00p 1143153
31/01/2020 313.50p 313.50p 310.50p 310.50p 426434
30/01/2020 309.00p 314.50p 307.59p 311.00p 876717
29/01/2020 305.50p 309.00p 305.50p 309.00p 1803693
28/01/2020 304.50p 308.50p 302.58p 308.00p 499441
27/01/2020 304.00p 304.75p 300.50p 303.50p 602413
24/01/2020 304.00p 304.50p 302.32p 304.00p 306874
23/01/2020 303.00p 304.50p 302.23p 303.50p 446538
22/01/2020 303.50p 305.00p 301.66p 303.00p 631212
21/01/2020 303.50p 303.94p 301.50p 303.50p 456550
20/01/2020 302.00p 303.98p 302.00p 303.50p 444234
17/01/2020 298.00p 303.50p 298.00p 302.50p 499655
16/01/2020 300.00p 301.00p 297.50p 300.00p 752667
15/01/2020 296.50p 300.00p 296.50p 299.50p 757343
14/01/2020 296.50p 298.47p 295.31p 297.50p 757334
13/01/2020 294.00p 297.00p 292.15p 296.50p 1887335
10/01/2020 294.50p 294.50p 291.50p 291.50p 416004
09/01/2020 290.50p 297.00p 290.50p 293.00p 429301
08/01/2020 292.00p 292.99p 290.50p 291.00p 723218
07/01/2020 292.00p 294.97p 292.00p 292.50p 1003562
06/01/2020 294.50p 294.50p 291.50p 291.50p 323987
03/01/2020 295.00p 296.00p 293.00p 295.50p 412759
02/01/2020 295.00p 296.00p 293.50p 294.50p 421705
31/12/2019 293.00p 296.00p 293.00p 294.50p 91747
30/12/2019 293.00p 295.49p 293.00p 295.00p 245317
27/12/2019 291.50p 295.50p 290.40p 295.00p 345279
24/12/2019 291.50p 293.00p 290.50p 292.00p 354221
23/12/2019 291.50p 293.52p 290.50p 291.50p 410537
20/12/2019 296.00p 296.50p 291.00p 292.50p 3294937
19/12/2019 291.50p 298.50p 291.50p 296.00p 786307
18/12/2019 293.00p 293.97p 292.00p 292.50p 565942
17/12/2019 294.00p 294.50p 292.00p 293.00p 895440
16/12/2019 294.00p 296.50p 294.00p 295.00p 1230244
13/12/2019 294.50p 302.00p 293.17p 295.00p 1317095
12/12/2019 291.50p 293.00p 287.00p 292.00p 737456
11/12/2019 291.00p 292.50p 287.00p 290.00p 701939
10/12/2019 292.00p 292.00p 290.00p 290.50p 675691
09/12/2019 290.50p 293.00p 283.50p 291.00p 1010250
06/12/2019 287.00p 293.50p 287.00p 290.50p 954931
05/12/2019 288.50p 290.00p 287.75p 290.00p 482389
04/12/2019 290.00p 290.00p 286.75p 288.00p 867602
03/12/2019 289.50p 291.50p 288.00p 288.50p 1186711
02/12/2019 292.00p 292.00p 289.63p 291.50p 792749
29/11/2019 291.00p 292.00p 289.49p 291.00p 444394
28/11/2019 291.00p 291.50p 290.00p 291.00p 646690
27/11/2019 294.00p 295.00p 293.15p 294.50p 606111
26/11/2019 292.00p 294.00p 292.00p 294.00p 874762
25/11/2019 293.50p 296.00p 291.50p 293.50p 806492
22/11/2019 292.00p 294.48p 291.60p 292.50p 396891
21/11/2019 293.00p 294.75p 291.12p 292.00p 843649
20/11/2019 292.00p 293.75p 291.51p 293.00p 489178
19/11/2019 294.50p 294.50p 291.50p 292.00p 457167
18/11/2019 293.50p 294.00p 291.16p 292.00p 665171
15/11/2019 293.00p 294.30p 291.18p 292.50p 895582
14/11/2019 296.50p 296.50p 292.50p 293.00p 582030
13/11/2019 297.00p 297.00p 292.00p 293.00p 1164597
12/11/2019 297.00p 297.50p 295.50p 295.50p 949230
11/11/2019 295.50p 296.50p 294.50p 296.00p 717119
08/11/2019 292.00p 295.00p 291.60p 295.00p 965324
07/11/2019 290.00p 292.00p 289.74p 292.00p 1065299
06/11/2019 288.00p 288.50p 285.72p 288.00p 292496
05/11/2019 286.50p 288.00p 286.50p 288.00p 815703
04/11/2019 286.50p 289.00p 286.50p 288.00p 328440
01/11/2019 286.50p 289.00p 285.00p 288.50p 604009
31/10/2019 288.00p 288.00p 286.37p 286.50p 824123
30/10/2019 286.00p 288.05p 286.00p 287.50p 501777
29/10/2019 286.50p 288.72p 285.50p 287.50p 522903
28/10/2019 288.00p 289.00p 285.00p 286.50p 476191
25/10/2019 284.50p 287.50p 284.50p 287.50p 518469
24/10/2019 288.50p 288.53p 283.50p 287.00p 724481
23/10/2019 285.00p 287.50p 285.00p 287.50p 845936
22/10/2019 288.50p 288.69p 285.32p 286.00p 669454
21/10/2019 286.00p 289.34p 286.00p 287.00p 629812
18/10/2019 287.50p 288.50p 285.60p 287.50p 551101
17/10/2019 288.00p 288.00p 285.50p 287.00p 703269
16/10/2019 287.00p 287.50p 285.50p 287.00p 870304
15/10/2019 285.00p 286.50p 284.05p 286.50p 926985
14/10/2019 284.00p 284.40p 281.50p 284.00p 1940827
11/10/2019 278.50p 283.00p 275.93p 283.00p 3760790
10/10/2019 282.50p 282.50p 274.00p 279.50p 1004800
09/10/2019 283.00p 283.90p 278.63p 279.50p 1062503
08/10/2019 287.50p 287.50p 283.00p 283.00p 447068
07/10/2019 286.50p 287.50p 284.00p 285.00p 773261
04/10/2019 285.00p 287.00p 282.50p 287.00p 723859
03/10/2019 290.00p 290.50p 282.00p 284.50p 785186
02/10/2019 297.50p 298.00p 296.00p 297.50p 330021
01/10/2019 296.00p 298.39p 295.41p 298.00p 531855
30/09/2019 295.00p 295.55p 292.50p 295.50p 397113
27/09/2019 294.00p 295.50p 292.00p 292.00p 348401
26/09/2019 293.00p 294.50p 290.50p 294.00p 523413
25/09/2019 295.00p 295.46p 290.04p 291.50p 1234249
24/09/2019 297.00p 297.00p 293.50p 294.50p 447270
23/09/2019 297.00p 298.00p 295.00p 296.50p 426694
20/09/2019 299.50p 300.00p 297.50p 298.00p 1746654
19/09/2019 298.50p 300.70p 298.50p 299.50p 949333
18/09/2019 301.50p 301.50p 300.00p 301.00p 408593
17/09/2019 300.50p 302.50p 300.50p 301.50p 1586805
16/09/2019 301.00p 303.99p 300.69p 302.50p 709991
13/09/2019 305.50p 306.50p 303.60p 306.50p 345090
12/09/2019 305.50p 306.00p 303.63p 305.50p 232494
11/09/2019 300.00p 305.00p 299.04p 305.00p 481129
10/09/2019 302.00p 302.00p 299.50p 301.50p 214002
09/09/2019 302.00p 302.00p 299.50p 301.50p 714344
06/09/2019 301.50p 302.50p 299.65p 301.00p 181381
05/09/2019 302.00p 302.00p 300.00p 302.00p 420021
04/09/2019 301.50p 302.00p 299.87p 301.00p 517729
03/09/2019 298.00p 301.00p 297.00p 300.50p 391723
02/09/2019 299.00p 301.00p 296.00p 299.00p 358724
30/08/2019 300.50p 301.00p 298.50p 299.00p 332242
29/08/2019 296.50p 300.50p 296.49p 300.50p 262654
28/08/2019 300.50p 302.00p 296.74p 298.50p 539322
27/08/2019 299.50p 301.22p 297.00p 300.50p 689925
23/08/2019 295.00p 299.50p 295.00p 299.50p 508375
22/08/2019 292.50p 295.50p 290.58p 295.50p 969973
21/08/2019 289.00p 292.00p 288.01p 292.00p 652124
20/08/2019 288.00p 291.00p 286.87p 290.00p 554114
19/08/2019 285.00p 289.00p 283.50p 288.50p 518681
16/08/2019 285.00p 285.00p 282.00p 284.00p 351733
15/08/2019 283.00p 283.50p 280.12p 283.00p 427791
14/08/2019 285.00p 285.00p 282.90p 283.50p 199024
13/08/2019 282.00p 285.00p 282.00p 284.50p 369905
12/08/2019 285.50p 286.50p 282.34p 283.50p 573047
09/08/2019 286.00p 287.00p 285.00p 285.50p 1040345
08/08/2019 283.00p 288.50p 282.50p 287.50p 521677
07/08/2019 285.00p 285.00p 282.50p 283.00p 463890
06/08/2019 282.00p 285.00p 281.15p 283.00p 700543
05/08/2019 281.50p 282.54p 281.00p 282.00p 850362
02/08/2019 283.00p 283.00p 281.00p 281.50p 467068
01/08/2019 284.00p 285.00p 281.21p 284.00p 869088
31/07/2019 285.00p 285.50p 284.00p 285.00p 413379
30/07/2019 284.50p 285.98p 284.00p 285.00p 775176
29/07/2019 285.50p 285.50p 284.50p 285.00p 1383147
26/07/2019 285.00p 286.00p 284.29p 285.50p 1107643
25/07/2019 283.00p 284.60p 280.00p 284.00p 656692
24/07/2019 284.50p 285.00p 279.35p 281.00p 830329
23/07/2019 285.50p 285.99p 283.50p 284.00p 648568
22/07/2019 286.00p 286.00p 285.00p 285.00p 1016206
19/07/2019 286.00p 286.00p 285.50p 286.00p 622064
18/07/2019 285.50p 286.62p 284.50p 285.50p 869290
17/07/2019 284.50p 285.51p 284.00p 285.50p 1580316
16/07/2019 286.00p 286.20p 284.50p 285.00p 1289828
15/07/2019 289.50p 289.91p 285.50p 286.00p 1546991
12/07/2019 293.50p 294.40p 289.51p 290.00p 728282
11/07/2019 296.00p 296.00p 292.50p 292.50p 449266
10/07/2019 294.50p 295.50p 293.00p 293.50p 453293
09/07/2019 297.00p 297.50p 293.50p 294.50p 690873
08/07/2019 299.50p 301.75p 297.00p 297.00p 790251
05/07/2019 302.00p 303.50p 300.87p 302.00p 695140
04/07/2019 299.00p 303.00p 299.00p 303.00p 438011
03/07/2019 299.00p 301.00p 297.38p 300.50p 1303770
02/07/2019 300.00p 300.00p 296.50p 297.50p 461427
01/07/2019 298.00p 300.00p 294.97p 299.00p 491592
28/06/2019 296.50p 298.00p 295.00p 297.50p 458253
27/06/2019 297.00p 297.00p 295.00p 295.00p 460689
26/06/2019 296.00p 297.50p 292.00p 297.50p 503908
25/06/2019 290.00p 295.50p 289.50p 295.50p 430765
24/06/2019 291.00p 292.50p 289.00p 292.00p 316345
21/06/2019 293.00p 293.00p 288.00p 290.50p 1129806
20/06/2019 289.00p 292.50p 289.00p 290.50p 442821
19/06/2019 289.00p 290.95p 288.00p 288.50p 485860
18/06/2019 286.00p 290.00p 285.00p 289.00p 526079
17/06/2019 283.50p 286.50p 282.51p 286.50p 523729
14/06/2019 283.00p 284.00p 280.00p 283.00p 822822
13/06/2019 287.50p 288.00p 282.50p 282.50p 467824
12/06/2019 292.00p 292.15p 288.32p 291.00p 693376
11/06/2019 292.50p 295.00p 291.00p 292.00p 995165
10/06/2019 290.50p 292.32p 289.19p 292.00p 735414
07/06/2019 279.50p 290.50p 279.50p 290.00p 1413651
06/06/2019 284.00p 284.00p 279.28p 280.50p 704548
05/06/2019 286.00p 286.00p 281.50p 282.00p 719600
04/06/2019 285.00p 287.14p 283.00p 283.50p 533538
03/06/2019 286.50p 288.50p 285.50p 286.00p 972921
31/05/2019 290.50p 290.50p 287.00p 289.00p 338610
30/05/2019 287.50p 289.53p 287.00p 288.00p 539013

*Close Price adjusted for both dividends and splits