3i Group (III) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
10/02/2017 721.00p 724.00p 714.00p 714.50p 2054769
09/02/2017 717.00p 722.00p 713.50p 720.50p 1670497
08/02/2017 708.50p 718.58p 707.00p 715.50p 3712923
07/02/2017 695.50p 708.50p 694.50p 708.50p 2006566
06/02/2017 695.00p 700.64p 693.94p 694.00p 992337
03/02/2017 693.00p 700.00p 690.50p 695.00p 1370548
02/02/2017 706.00p 706.00p 690.50p 692.50p 2167529
01/02/2017 705.00p 712.00p 705.00p 708.00p 1981164
31/01/2017 693.50p 705.18p 691.00p 700.00p 2129068
30/01/2017 695.00p 695.00p 689.00p 693.50p 2178684
27/01/2017 700.50p 700.50p 694.00p 698.00p 1451839
26/01/2017 694.00p 698.50p 678.00p 697.00p 1516447
25/01/2017 699.50p 703.50p 689.50p 694.00p 1976247
24/01/2017 703.50p 706.00p 695.00p 700.00p 2043651
23/01/2017 705.00p 707.00p 696.50p 701.50p 1358846
20/01/2017 710.50p 715.50p 706.00p 708.00p 1984887
19/01/2017 715.50p 718.08p 708.50p 711.00p 3589112
18/01/2017 721.50p 727.00p 713.50p 717.00p 4391714
17/01/2017 724.00p 724.00p 718.50p 721.50p 2129402
16/01/2017 726.00p 726.00p 719.00p 723.00p 2343160
13/01/2017 721.00p 729.00p 720.50p 725.00p 2941755
12/01/2017 718.00p 719.00p 714.00p 717.50p 1906484
11/01/2017 714.00p 724.00p 714.00p 720.00p 2011016
10/01/2017 720.00p 725.00p 708.75p 716.00p 2442734
09/01/2017 724.50p 729.50p 721.50p 725.50p 1876628
06/01/2017 718.50p 726.00p 718.50p 723.50p 2003358
05/01/2017 715.50p 724.39p 715.50p 722.50p 1698874
04/01/2017 713.00p 719.00p 710.50p 717.00p 1963742
03/01/2017 709.00p 714.42p 707.00p 712.00p 2006767
30/12/2016 696.00p 704.00p 694.50p 704.00p 838981
29/12/2016 692.50p 696.50p 691.50p 696.50p 798127
28/12/2016 695.00p 697.00p 692.00p 695.50p 996108
23/12/2016 690.00p 695.00p 686.50p 695.00p 350476
22/12/2016 682.50p 687.00p 681.82p 687.00p 1272728
21/12/2016 691.00p 698.00p 682.00p 682.00p 2015663
20/12/2016 687.00p 697.50p 683.50p 690.50p 1638511
19/12/2016 680.00p 687.00p 672.50p 686.00p 1594678
16/12/2016 680.00p 681.64p 676.50p 680.00p 2235352
15/12/2016 678.00p 683.00p 672.00p 680.00p 2141085
14/12/2016 685.50p 688.50p 669.50p 679.00p 2569934
13/12/2016 678.00p 695.00p 673.50p 690.00p 1922786
12/12/2016 690.00p 695.48p 672.00p 675.50p 3787642
09/12/2016 695.50p 702.00p 688.00p 693.50p 1701113
08/12/2016 693.50p 701.00p 691.50p 699.00p 2515879
07/12/2016 690.50p 705.00p 690.50p 700.50p 2681184
06/12/2016 683.00p 690.50p 678.50p 690.00p 2161786
05/12/2016 680.00p 688.50p 675.50p 687.00p 1633735
02/12/2016 681.50p 683.00p 672.00p 679.00p 2157558
01/12/2016 688.50p 689.50p 675.00p 683.50p 2475656
30/11/2016 675.00p 689.21p 672.50p 689.00p 5684215
29/11/2016 677.00p 677.00p 667.00p 672.50p 2401491
28/11/2016 679.00p 681.00p 669.50p 675.50p 2828477
25/11/2016 670.50p 678.50p 670.00p 678.50p 1617227
24/11/2016 670.50p 680.50p 669.50p 674.00p 1522813
23/11/2016 653.00p 666.18p 653.00p 665.50p 2850545
22/11/2016 647.00p 657.50p 647.00p 655.50p 2076944
21/11/2016 643.00p 647.50p 640.50p 647.50p 3642778
18/11/2016 641.50p 649.62p 639.00p 646.00p 3357153
17/11/2016 630.00p 644.00p 630.00p 644.00p 2709543
16/11/2016 625.00p 636.50p 624.00p 630.00p 2797726
15/11/2016 611.50p 621.50p 610.00p 621.50p 2509194
14/11/2016 614.00p 618.50p 599.50p 611.00p 2693817
11/11/2016 612.00p 625.50p 600.00p 607.00p 2920738
10/11/2016 663.00p 668.50p 600.50p 604.50p 4119722
09/11/2016 620.00p 655.50p 613.00p 655.50p 2330133
08/11/2016 637.00p 641.50p 635.00p 639.50p 1838442
07/11/2016 642.50p 646.00p 636.00p 640.00p 1934233
04/11/2016 649.00p 652.00p 623.18p 632.00p 2168791
03/11/2016 651.00p 663.50p 650.00p 653.00p 1503695
02/11/2016 661.00p 662.00p 649.00p 654.50p 1496116
01/11/2016 670.50p 673.00p 665.00p 666.50p 1987543
31/10/2016 665.00p 674.50p 665.00p 671.00p 3480793
28/10/2016 658.00p 666.50p 654.50p 665.00p 2206509
27/10/2016 656.00p 662.00p 651.00p 659.50p 2110492
26/10/2016 661.50p 664.60p 650.00p 653.50p 1939913
25/10/2016 667.50p 668.00p 661.50p 664.00p 1307318
24/10/2016 665.50p 668.00p 662.00p 663.50p 1591174
21/10/2016 661.50p 664.50p 658.00p 661.00p 1472158
20/10/2016 657.50p 662.50p 652.00p 662.00p 1715709
19/10/2016 654.50p 657.50p 647.50p 654.50p 1491758
18/10/2016 651.50p 660.00p 649.50p 650.50p 1732700
17/10/2016 658.00p 659.50p 648.50p 650.00p 1374903
14/10/2016 660.00p 665.00p 656.50p 657.00p 3008238
13/10/2016 665.00p 670.00p 656.50p 658.50p 3021564
12/10/2016 669.00p 672.50p 664.50p 666.00p 1607912
11/10/2016 670.50p 673.46p 667.50p 669.00p 1395318
10/10/2016 678.50p 678.50p 669.00p 672.50p 1433351
07/10/2016 676.50p 678.00p 662.50p 675.00p 1772841
06/10/2016 676.50p 679.50p 670.50p 671.00p 1810202
05/10/2016 669.00p 675.50p 663.23p 673.50p 2697864
04/10/2016 657.50p 675.00p 656.00p 670.00p 3314722
03/10/2016 640.50p 657.00p 640.50p 652.00p 2755296
30/09/2016 643.50p 652.00p 634.00p 650.50p 2262248
29/09/2016 641.00p 650.00p 641.00p 650.00p 2107542
28/09/2016 637.00p 644.00p 636.50p 640.50p 1098442
27/09/2016 644.50p 645.00p 630.00p 637.00p 1787070
26/09/2016 645.50p 647.50p 635.50p 639.50p 1437981
23/09/2016 652.00p 653.00p 644.50p 645.00p 1793112
22/09/2016 653.00p 656.00p 650.00p 652.50p 1232731
21/09/2016 651.00p 656.00p 647.90p 649.00p 1870792
20/09/2016 640.50p 649.50p 640.50p 644.00p 1465084
19/09/2016 636.00p 641.60p 636.00p 640.50p 1920180
16/09/2016 634.50p 642.00p 628.50p 631.50p 3316746
15/09/2016 624.00p 634.50p 620.90p 634.50p 2176497
14/09/2016 621.50p 631.50p 616.00p 626.50p 1640581
13/09/2016 622.00p 626.50p 616.00p 616.00p 1297867
12/09/2016 615.00p 619.00p 611.02p 617.50p 1694952
09/09/2016 633.50p 637.66p 624.00p 626.00p 1097292
08/09/2016 629.00p 640.00p 629.00p 637.50p 1350977
07/09/2016 635.50p 640.00p 629.50p 630.50p 2240464
06/09/2016 640.00p 641.50p 631.00p 633.00p 1547128
05/09/2016 643.00p 647.00p 636.50p 640.50p 1037136
02/09/2016 633.50p 646.00p 628.50p 642.50p 2956250
01/09/2016 617.50p 637.50p 615.50p 630.50p 2798462
31/08/2016 618.00p 623.50p 612.14p 614.50p 2837611
30/08/2016 612.00p 625.00p 612.00p 619.00p 1927241
26/08/2016 615.00p 618.00p 609.00p 613.00p 1385084
25/08/2016 617.00p 619.50p 613.00p 613.00p 1697833
24/08/2016 620.50p 626.00p 617.50p 620.00p 896067
23/08/2016 627.00p 631.50p 622.50p 623.50p 1276993
22/08/2016 622.50p 627.00p 620.50p 625.00p 1696578
19/08/2016 622.50p 626.10p 617.50p 622.50p 1262676
18/08/2016 625.50p 627.00p 623.50p 624.00p 929102
17/08/2016 625.00p 626.50p 618.00p 621.00p 1266333
16/08/2016 632.50p 633.00p 625.00p 625.00p 1444575
15/08/2016 637.00p 639.50p 633.00p 633.50p 962320
12/08/2016 638.50p 640.50p 632.00p 634.00p 1542721
11/08/2016 627.00p 640.00p 622.00p 640.00p 1961275
10/08/2016 632.00p 632.00p 623.00p 625.00p 2315318
09/08/2016 637.00p 640.00p 629.00p 632.00p 1738991
08/08/2016 630.50p 638.00p 629.00p 634.00p 1659171
05/08/2016 624.50p 633.50p 624.50p 632.00p 1623090
04/08/2016 620.00p 628.50p 616.28p 624.50p 2624910
03/08/2016 622.00p 622.00p 613.00p 615.50p 1433856
02/08/2016 616.50p 622.00p 611.00p 618.00p 1280192
01/08/2016 623.00p 623.50p 610.24p 618.00p 2750673
29/07/2016 616.00p 621.50p 611.00p 617.00p 2435982
28/07/2016 624.50p 627.00p 613.00p 613.00p 1721353
27/07/2016 616.00p 624.50p 612.12p 621.00p 2211707
26/07/2016 611.50p 617.00p 607.00p 608.50p 1891486
25/07/2016 589.50p 610.50p 589.50p 610.50p 2662750
22/07/2016 587.00p 592.50p 582.50p 591.00p 1888085
21/07/2016 595.00p 598.00p 584.50p 586.50p 1736742
20/07/2016 594.50p 600.00p 580.50p 596.00p 1212568
19/07/2016 589.00p 594.50p 584.00p 591.00p 1858078
18/07/2016 583.00p 589.50p 581.22p 589.00p 7384637
15/07/2016 589.00p 592.50p 579.00p 582.00p 1601888
14/07/2016 585.50p 591.00p 575.00p 589.00p 2088370
13/07/2016 583.50p 586.00p 578.00p 581.50p 2287291
12/07/2016 571.00p 585.50p 571.00p 581.50p 2028087
11/07/2016 564.00p 572.50p 554.50p 571.50p 1998484
08/07/2016 547.00p 560.83p 546.00p 556.00p 2471556
07/07/2016 539.50p 555.50p 531.00p 549.00p 1822629
06/07/2016 538.50p 550.50p 526.00p 531.00p 2361401
05/07/2016 557.00p 560.00p 536.00p 540.00p 2699129
04/07/2016 582.50p 583.82p 559.00p 559.00p 1830723
01/07/2016 553.00p 568.50p 545.39p 566.00p 2903286
30/06/2016 525.00p 547.50p 525.00p 547.50p 5465865
29/06/2016 505.50p 508.00p 495.70p 504.50p 2904431
28/06/2016 481.50p 498.80p 479.10p 496.60p 3426146
27/06/2016 507.50p 514.50p 468.50p 469.60p 3791654
24/06/2016 538.00p 538.00p 480.20p 512.50p 5112968
23/06/2016 557.00p 568.50p 555.50p 562.00p 1691576
22/06/2016 552.50p 566.00p 550.00p 556.00p 1882411
21/06/2016 540.50p 548.50p 539.00p 546.50p 2512865
20/06/2016 536.50p 552.50p 534.98p 549.00p 2104300
17/06/2016 511.50p 523.00p 510.00p 520.00p 2789907
16/06/2016 504.50p 510.00p 497.70p 509.00p 2360266
15/06/2016 526.50p 529.50p 521.00p 522.50p 3652095
14/06/2016 541.50p 545.50p 523.50p 524.00p 3338201
13/06/2016 553.50p 554.69p 540.00p 541.00p 2066170
10/06/2016 561.50p 562.00p 547.50p 554.50p 1828516
09/06/2016 568.50p 571.50p 561.00p 564.50p 1770881
08/06/2016 552.50p 574.00p 552.00p 573.00p 2643986
07/06/2016 553.00p 558.50p 553.00p 556.50p 1617438
06/06/2016 548.50p 555.50p 546.00p 553.00p 1939344
03/06/2016 547.00p 553.50p 542.00p 545.00p 1810531
02/06/2016 546.00p 550.50p 544.00p 547.00p 2602082
01/06/2016 557.00p 559.00p 545.10p 546.50p 2876469
31/05/2016 552.50p 561.50p 552.00p 561.50p 4255659
27/05/2016 544.50p 554.00p 542.00p 552.00p 1728654
26/05/2016 531.00p 544.00p 531.00p 543.00p 1854807
25/05/2016 536.00p 539.50p 528.50p 532.50p 2137259
24/05/2016 517.50p 527.00p 515.00p 526.00p 2215814
23/05/2016 508.00p 522.00p 506.00p 520.00p 2672786
20/05/2016 503.00p 508.75p 500.00p 505.50p 2024728
19/05/2016 500.00p 506.50p 486.70p 499.50p 2531487
18/05/2016 479.10p 487.50p 477.80p 487.50p 2559817
17/05/2016 483.30p 485.70p 479.70p 482.60p 1148191
16/05/2016 477.60p 482.30p 477.60p 481.20p 1120332
13/05/2016 472.90p 481.30p 472.00p 481.30p 1164114
12/05/2016 474.70p 481.80p 472.90p 475.40p 1750092
11/05/2016 470.20p 477.40p 468.80p 477.10p 1629810
10/05/2016 467.10p 472.40p 465.90p 471.60p 1571217
09/05/2016 460.00p 468.40p 459.48p 464.40p 1426775
06/05/2016 460.60p 464.20p 455.40p 458.00p 1492804
05/05/2016 463.20p 468.70p 462.50p 463.30p 1063854
04/05/2016 465.30p 467.20p 460.80p 461.90p 1259783
03/05/2016 473.40p 473.50p 465.60p 467.00p 1517437
29/04/2016 476.70p 480.04p 472.00p 473.60p 1708042

*Close Price adjusted for both dividends and splits