3i Group (III) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/07/2015 551.00p 555.00p 548.50p 553.50p 933033
14/07/2015 548.00p 552.00p 543.50p 550.50p 1444195
13/07/2015 543.50p 547.32p 542.00p 546.50p 1523995
10/07/2015 528.00p 539.29p 525.50p 538.00p 1375463
09/07/2015 511.50p 525.00p 511.50p 523.50p 1608985
08/07/2015 508.50p 514.64p 506.50p 510.50p 1549119
07/07/2015 513.50p 519.50p 508.32p 509.50p 1960611
06/07/2015 517.50p 519.98p 511.50p 512.50p 1306514
03/07/2015 519.00p 525.50p 518.50p 522.50p 1477203
02/07/2015 522.50p 523.50p 517.00p 520.00p 972904
01/07/2015 522.50p 527.00p 519.50p 522.50p 1582734
30/06/2015 516.50p 522.00p 511.50p 516.50p 2310296
29/06/2015 522.50p 526.20p 519.00p 519.50p 1771303
26/06/2015 540.00p 542.00p 533.50p 535.00p 1158420
25/06/2015 538.50p 544.00p 536.50p 541.50p 2028939
24/06/2015 540.00p 543.00p 538.25p 539.50p 1145723
23/06/2015 544.50p 548.65p 540.00p 540.50p 1073264
22/06/2015 534.50p 540.65p 533.00p 540.00p 1261054
19/06/2015 518.50p 539.00p 517.50p 526.50p 2327695
18/06/2015 520.00p 520.00p 510.50p 517.00p 2675088
17/06/2015 541.00p 545.00p 533.50p 533.50p 2067268
16/06/2015 531.00p 539.79p 526.50p 539.00p 3037213
15/06/2015 541.00p 543.00p 533.50p 533.50p 1190000
12/06/2015 547.50p 553.30p 539.50p 542.50p 1872249
11/06/2015 551.00p 554.80p 549.50p 551.50p 1937769
10/06/2015 545.50p 553.50p 539.50p 552.00p 1630683
09/06/2015 548.00p 549.00p 539.74p 546.00p 1182536
08/06/2015 555.50p 555.62p 548.50p 549.50p 1515426
05/06/2015 563.00p 563.00p 553.00p 554.50p 1218317
04/06/2015 567.00p 570.00p 561.50p 563.50p 2235000
03/06/2015 561.00p 571.00p 560.00p 569.50p 3042300
02/06/2015 565.00p 565.10p 554.20p 561.50p 2123804
01/06/2015 563.50p 567.14p 558.50p 560.50p 1619282
29/05/2015 565.50p 571.50p 559.00p 563.00p 3363167
28/05/2015 553.50p 564.50p 553.50p 564.50p 1692837
27/05/2015 550.00p 556.00p 547.50p 554.50p 1761306
26/05/2015 558.00p 559.00p 548.50p 550.00p 1813415
22/05/2015 559.50p 561.00p 554.50p 559.50p 1078295
21/05/2015 554.00p 561.50p 553.50p 560.00p 1618390
20/05/2015 547.00p 555.50p 546.90p 555.50p 1734756
19/05/2015 539.00p 550.50p 538.10p 548.00p 1794869
18/05/2015 535.00p 540.00p 531.00p 539.00p 2189987
15/05/2015 530.00p 537.50p 529.00p 534.50p 2331768
14/05/2015 505.00p 532.50p 505.00p 527.50p 2372850
13/05/2015 507.50p 515.00p 507.00p 512.00p 1447386
12/05/2015 516.00p 518.00p 499.50p 506.00p 1793659
11/05/2015 504.00p 515.50p 502.50p 515.50p 1807269
08/05/2015 498.00p 507.50p 498.00p 502.50p 1788358
07/05/2015 483.90p 490.20p 474.70p 489.30p 1806689
06/05/2015 490.10p 492.50p 483.90p 485.30p 2190864
05/05/2015 504.00p 508.50p 492.90p 492.90p 2147143
01/05/2015 501.00p 501.50p 492.00p 497.90p 653202
30/04/2015 500.00p 506.50p 495.90p 506.50p 2794939
29/04/2015 512.00p 514.50p 501.00p 501.00p 2002983
28/04/2015 508.50p 514.00p 506.00p 512.00p 1670430
27/04/2015 508.50p 512.50p 501.36p 511.00p 1195381
24/04/2015 503.50p 508.50p 501.50p 508.50p 1402764
23/04/2015 506.00p 506.50p 502.00p 503.50p 1953391
22/04/2015 503.00p 508.50p 500.50p 504.00p 2356181
21/04/2015 498.80p 505.50p 498.30p 502.50p 1287391
20/04/2015 497.20p 500.64p 490.80p 495.50p 1445807
17/04/2015 507.00p 509.00p 494.60p 495.10p 1457419
16/04/2015 510.00p 511.50p 500.50p 505.50p 1302540
15/04/2015 504.50p 508.00p 503.50p 507.00p 1175318
14/04/2015 509.00p 514.00p 502.50p 504.50p 1116213
13/04/2015 509.00p 513.50p 504.50p 511.50p 1429912
10/04/2015 498.20p 511.00p 497.10p 509.50p 1416901
09/04/2015 491.10p 497.80p 491.10p 496.80p 1617573
08/04/2015 487.00p 492.90p 485.40p 491.00p 1562148
07/04/2015 485.90p 489.60p 485.65p 488.70p 1533135
02/04/2015 478.30p 484.20p 473.20p 484.20p 1056077
01/04/2015 482.10p 483.40p 477.00p 477.40p 1784550
31/03/2015 491.40p 498.20p 479.30p 482.40p 2298175
30/03/2015 490.90p 492.30p 485.60p 490.30p 1654329
27/03/2015 490.00p 491.60p 484.66p 485.40p 2103714
26/03/2015 496.40p 496.70p 484.71p 488.60p 2757315
25/03/2015 502.00p 505.00p 498.80p 499.80p 1020093
24/03/2015 505.00p 510.00p 501.50p 501.50p 1768110
23/03/2015 497.60p 507.00p 495.54p 505.00p 1116959
20/03/2015 497.10p 498.70p 495.10p 496.70p 2534194
19/03/2015 494.40p 501.00p 492.66p 495.70p 1966782
18/03/2015 487.20p 492.20p 486.80p 491.80p 1732227
17/03/2015 484.10p 489.90p 483.60p 488.00p 1677515
16/03/2015 482.00p 486.70p 481.30p 484.80p 1374498
13/03/2015 480.70p 483.26p 478.40p 481.00p 1395514
12/03/2015 482.40p 485.30p 479.10p 480.90p 1144445
11/03/2015 478.20p 481.30p 475.90p 480.00p 1510702
10/03/2015 489.30p 496.30p 478.30p 478.30p 1499567
09/03/2015 494.30p 494.70p 487.70p 488.70p 1255238
06/03/2015 498.80p 500.50p 493.20p 497.00p 1250783
05/03/2015 489.10p 500.50p 489.10p 499.00p 1100658
04/03/2015 492.70p 492.70p 483.10p 488.80p 1239117
03/03/2015 497.90p 500.00p 491.00p 491.00p 1382214
02/03/2015 492.20p 498.70p 492.20p 497.00p 1900427
27/02/2015 493.90p 496.70p 491.70p 493.60p 1718744
26/02/2015 491.00p 494.40p 490.30p 493.00p 953504
25/02/2015 492.10p 493.30p 488.60p 491.50p 1121733
24/02/2015 489.80p 493.20p 488.20p 492.40p 953573
23/02/2015 483.50p 490.00p 481.60p 490.00p 1091085
20/02/2015 477.60p 484.00p 477.10p 482.20p 1180258
19/02/2015 473.40p 482.90p 473.30p 478.40p 1130195
18/02/2015 473.30p 475.30p 470.90p 474.90p 1363314
17/02/2015 468.30p 473.10p 467.66p 472.50p 1219995
16/02/2015 471.20p 473.20p 468.90p 470.60p 764419
13/02/2015 473.90p 477.10p 470.20p 473.10p 1447339
12/02/2015 470.80p 475.20p 470.80p 474.60p 1676129
11/02/2015 474.50p 474.70p 471.20p 472.60p 1130888
10/02/2015 471.10p 477.10p 471.10p 474.00p 1485330
09/02/2015 475.00p 475.19p 469.12p 471.30p 1208599
06/02/2015 474.50p 478.30p 471.40p 476.50p 1370356
05/02/2015 472.40p 478.00p 471.90p 476.70p 1326759
04/02/2015 476.10p 477.30p 469.50p 475.00p 1256920
03/02/2015 465.10p 478.30p 464.80p 476.60p 1971055
02/02/2015 460.10p 465.30p 458.94p 465.10p 1515905
30/01/2015 466.40p 469.50p 458.40p 459.30p 2028096
29/01/2015 464.10p 467.00p 451.30p 466.40p 1951189
28/01/2015 464.50p 466.80p 459.50p 464.10p 1421945
27/01/2015 461.10p 469.90p 457.00p 463.30p 1748091
26/01/2015 460.40p 463.90p 456.66p 461.60p 1273510
23/01/2015 460.80p 465.20p 459.10p 462.60p 1677583
22/01/2015 440.00p 460.70p 439.70p 457.80p 2310788
21/01/2015 440.20p 442.70p 437.20p 441.90p 1749467
20/01/2015 440.20p 444.60p 438.79p 441.90p 1291180
19/01/2015 435.40p 440.20p 432.40p 439.00p 1493931
16/01/2015 431.00p 436.60p 428.70p 436.30p 1824059
15/01/2015 427.20p 434.70p 423.90p 434.70p 2178242
14/01/2015 431.90p 434.10p 421.70p 424.50p 1930011
13/01/2015 429.40p 436.90p 428.90p 436.00p 1694611
12/01/2015 432.10p 435.40p 426.40p 429.80p 1160864
09/01/2015 430.90p 436.10p 427.40p 430.70p 1868740
08/01/2015 430.50p 434.17p 427.00p 433.00p 2749614
07/01/2015 434.10p 436.30p 425.50p 425.70p 3278264
06/01/2015 441.40p 443.37p 433.00p 433.20p 2017730
05/01/2015 451.90p 458.20p 442.40p 442.40p 2283053
02/01/2015 454.80p 454.80p 448.20p 454.00p 1301344
31/12/2014 445.30p 451.30p 445.30p 450.20p 433136
30/12/2014 448.30p 450.40p 440.40p 442.80p 865854
29/12/2014 452.40p 454.30p 446.73p 451.70p 773344
24/12/2014 446.70p 452.80p 446.70p 448.40p 180700
23/12/2014 453.40p 454.00p 448.80p 451.00p 712844
22/12/2014 451.50p 454.90p 449.00p 450.50p 1072066
19/12/2014 440.00p 450.10p 438.40p 448.80p 4580074
18/12/2014 426.50p 439.80p 421.90p 436.40p 2229782
17/12/2014 417.70p 428.30p 416.40p 422.40p 1661576
16/12/2014 415.10p 423.90p 413.70p 422.00p 2847670
15/12/2014 421.10p 429.30p 413.80p 413.80p 3134749
12/12/2014 434.70p 436.60p 422.50p 423.00p 2872796
11/12/2014 443.00p 443.00p 430.50p 434.90p 2044622
10/12/2014 444.40p 454.00p 444.40p 449.10p 1162875
09/12/2014 455.50p 455.70p 443.90p 443.90p 1870100
08/12/2014 456.70p 459.60p 453.30p 457.60p 1849067
05/12/2014 451.10p 458.00p 450.00p 457.80p 1414023
04/12/2014 446.10p 451.30p 444.70p 446.90p 1186355
03/12/2014 441.30p 452.30p 441.30p 450.00p 2410496
02/12/2014 437.40p 443.30p 434.40p 442.00p 1821095
01/12/2014 442.10p 448.80p 436.60p 437.00p 2446836
28/11/2014 437.40p 444.50p 437.20p 444.00p 2044313
27/11/2014 438.50p 441.12p 436.50p 439.00p 1127154
26/11/2014 438.50p 439.40p 433.70p 437.70p 1877430
25/11/2014 430.10p 437.90p 428.90p 436.60p 2844815
24/11/2014 428.70p 430.50p 426.70p 430.10p 1039274
21/11/2014 424.10p 429.00p 421.70p 428.00p 1694126
20/11/2014 420.00p 424.20p 418.01p 423.20p 1467074
19/11/2014 423.00p 424.40p 417.10p 420.70p 2105584
18/11/2014 418.10p 424.70p 417.50p 421.70p 2092703
17/11/2014 410.60p 417.20p 410.44p 415.80p 1455843
14/11/2014 409.00p 413.40p 407.50p 412.80p 1850708
13/11/2014 405.00p 411.20p 403.40p 409.70p 2251990
12/11/2014 405.10p 407.40p 401.30p 402.20p 1198732
11/11/2014 407.00p 410.70p 403.90p 405.00p 1595914
10/11/2014 401.10p 407.00p 398.90p 407.00p 1395353
07/11/2014 400.30p 404.60p 398.70p 400.00p 1754538
06/11/2014 393.50p 400.29p 391.80p 398.80p 1003781
05/11/2014 391.90p 397.60p 391.00p 397.60p 1224590
04/11/2014 388.30p 395.80p 388.30p 391.20p 3030434
03/11/2014 396.80p 396.80p 386.80p 389.70p 1493568
31/10/2014 392.60p 396.90p 389.40p 396.90p 2106750
30/10/2014 388.00p 390.00p 381.30p 388.60p 1565367
29/10/2014 383.70p 388.90p 383.10p 387.80p 1210703
28/10/2014 381.90p 386.80p 380.50p 381.40p 1092847
27/10/2014 385.00p 385.00p 379.60p 379.60p 1267612
24/10/2014 375.40p 382.80p 373.90p 379.60p 1186464
23/10/2014 373.60p 379.90p 372.10p 377.50p 1179361
22/10/2014 376.10p 379.90p 374.20p 375.40p 2203247
21/10/2014 364.70p 375.50p 363.70p 374.80p 2132439
20/10/2014 362.80p 366.10p 357.70p 366.10p 2242599
17/10/2014 354.40p 362.90p 352.70p 362.90p 2493313
16/10/2014 354.10p 358.60p 343.61p 352.50p 3762153
15/10/2014 358.20p 361.00p 351.60p 352.10p 2805110
14/10/2014 352.70p 358.70p 352.00p 357.40p 1577368
13/10/2014 352.90p 360.30p 351.28p 356.50p 1597989
10/10/2014 354.60p 361.10p 351.40p 357.40p 2243069
09/10/2014 368.90p 371.70p 357.60p 357.60p 1294151
08/10/2014 364.70p 366.40p 360.10p 365.40p 1344462
07/10/2014 369.40p 370.10p 364.55p 366.10p 1781598
06/10/2014 371.70p 372.75p 368.50p 370.70p 1171345
03/10/2014 367.00p 372.00p 366.40p 370.50p 2094692
02/10/2014 377.10p 378.00p 365.70p 366.90p 1983626
01/10/2014 382.00p 383.80p 375.80p 377.10p 1233853
30/09/2014 385.10p 386.00p 382.00p 383.30p 1824265

*Close Price adjusted for both dividends and splits