3i Group (III) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/09/2014 386.30p 387.70p 381.60p 383.80p 1783512
26/09/2014 387.30p 387.55p 382.00p 384.60p 915200
25/09/2014 384.80p 390.30p 384.80p 388.00p 1500330
24/09/2014 386.90p 389.27p 381.00p 385.60p 6181717
23/09/2014 392.70p 395.00p 386.00p 386.70p 1086705
22/09/2014 396.50p 396.50p 392.20p 392.50p 1556933
19/09/2014 390.60p 398.90p 389.70p 398.90p 4899031
18/09/2014 379.50p 387.10p 378.50p 386.20p 1298208
17/09/2014 376.50p 381.40p 374.00p 378.90p 1349481
16/09/2014 375.80p 375.80p 371.10p 373.90p 1753251
15/09/2014 377.40p 377.50p 375.00p 376.60p 1485746
12/09/2014 374.70p 379.40p 373.30p 378.20p 1423988
11/09/2014 378.00p 378.50p 373.80p 374.80p 1071785
10/09/2014 372.50p 375.80p 368.80p 375.00p 1164099
09/09/2014 373.70p 377.50p 373.00p 373.00p 1013566
08/09/2014 383.30p 384.50p 375.00p 375.30p 1525127
05/09/2014 389.40p 391.10p 383.60p 384.60p 836844
04/09/2014 391.70p 391.70p 387.60p 389.90p 905038
03/09/2014 395.20p 397.60p 392.60p 392.60p 954370
02/09/2014 392.50p 396.10p 391.60p 394.60p 1149121
01/09/2014 392.00p 395.00p 390.60p 391.40p 764976
29/08/2014 390.00p 394.30p 390.00p 393.20p 1835254
28/08/2014 391.10p 391.10p 386.90p 389.00p 663078
27/08/2014 388.00p 392.96p 388.00p 391.70p 890384
26/08/2014 388.50p 389.00p 386.40p 388.60p 1355899
22/08/2014 386.90p 389.40p 386.00p 387.90p 1047720
21/08/2014 381.60p 388.70p 381.10p 387.60p 908456
20/08/2014 391.00p 391.71p 381.60p 381.60p 1389539
19/08/2014 381.10p 392.20p 381.10p 392.00p 1539894
18/08/2014 378.80p 381.30p 377.80p 380.60p 1003768
15/08/2014 371.00p 378.70p 371.00p 377.00p 1597231
14/08/2014 370.60p 374.50p 369.60p 370.70p 1431168
13/08/2014 370.30p 372.20p 365.80p 371.30p 1668229
12/08/2014 367.00p 371.00p 367.00p 370.20p 1029547
11/08/2014 367.00p 371.30p 365.70p 368.50p 1491387
08/08/2014 363.90p 367.00p 360.00p 364.80p 1998633
07/08/2014 370.60p 371.60p 366.50p 367.30p 1673091
06/08/2014 372.60p 374.20p 368.40p 371.40p 1786584
05/08/2014 373.20p 375.60p 371.80p 374.20p 1088412
04/08/2014 374.20p 376.20p 368.60p 372.20p 1381104
01/08/2014 378.20p 378.70p 368.10p 373.20p 1890826
31/07/2014 386.90p 387.10p 374.60p 377.50p 2392329
30/07/2014 394.30p 394.30p 385.90p 386.90p 1230323
29/07/2014 389.30p 394.04p 386.98p 393.40p 1593223
28/07/2014 389.90p 391.30p 385.90p 388.00p 1813451
25/07/2014 388.20p 393.00p 386.80p 389.40p 2723626
24/07/2014 387.90p 389.50p 384.60p 389.50p 1769696
23/07/2014 387.20p 389.90p 386.68p 388.70p 1142949
22/07/2014 387.00p 392.20p 387.00p 388.60p 999053
21/07/2014 387.30p 387.70p 384.50p 386.20p 1173235
18/07/2014 385.90p 388.24p 381.40p 387.70p 1457444
17/07/2014 387.70p 389.20p 383.00p 386.40p 1265082
16/07/2014 389.00p 390.42p 386.30p 389.20p 1901899
15/07/2014 385.10p 389.43p 382.01p 388.10p 1453381
14/07/2014 383.60p 386.10p 381.40p 385.10p 1860832
11/07/2014 385.00p 386.90p 381.20p 382.40p 1905377
10/07/2014 390.70p 392.40p 384.10p 385.30p 2125260
09/07/2014 392.50p 393.00p 385.30p 390.90p 3022104
08/07/2014 404.70p 404.70p 392.20p 392.50p 1284759
07/07/2014 405.60p 406.47p 400.90p 402.90p 1245510
04/07/2014 406.10p 408.00p 405.10p 405.40p 892479
03/07/2014 405.70p 407.40p 403.50p 407.00p 1561643
02/07/2014 407.50p 408.40p 402.90p 405.10p 1878588
01/07/2014 402.90p 408.80p 401.90p 407.50p 1506289
30/06/2014 405.00p 406.10p 399.60p 401.90p 1925130
27/06/2014 400.40p 406.20p 399.19p 405.70p 1507162
26/06/2014 397.20p 400.30p 395.50p 399.90p 2952330
25/06/2014 395.80p 397.00p 389.50p 393.80p 2078919
24/06/2014 405.40p 406.40p 393.00p 397.00p 2200322
23/06/2014 404.40p 407.60p 399.07p 402.20p 3587982
20/06/2014 399.40p 403.98p 393.20p 403.90p 27332506
19/06/2014 398.90p 411.90p 394.20p 399.10p 2419406
18/06/2014 402.60p 405.70p 392.20p 394.20p 3299493
17/06/2014 421.60p 425.40p 410.80p 411.70p 2163962
16/06/2014 425.00p 425.70p 416.40p 418.70p 2106011
13/06/2014 430.20p 430.20p 418.80p 424.50p 1496615
12/06/2014 435.30p 435.30p 429.50p 430.00p 1184000
11/06/2014 435.00p 436.80p 431.20p 433.60p 2355017
10/06/2014 427.50p 435.60p 425.00p 435.30p 2037717
09/06/2014 435.00p 435.60p 426.80p 428.00p 2226501
06/06/2014 427.60p 433.30p 422.70p 432.10p 3090266
05/06/2014 424.20p 429.00p 416.65p 428.50p 1923405
04/06/2014 425.00p 428.60p 422.00p 424.60p 1773564
03/06/2014 426.40p 427.50p 422.40p 426.00p 2668165
02/06/2014 433.90p 436.60p 426.20p 427.40p 2483246
30/05/2014 429.10p 433.90p 427.20p 431.90p 2430676
29/05/2014 430.00p 432.30p 426.20p 430.30p 1202968
28/05/2014 428.90p 431.20p 426.30p 430.70p 1664198
27/05/2014 422.00p 429.90p 419.30p 427.90p 2783531
23/05/2014 423.00p 424.80p 416.80p 420.80p 1975187
22/05/2014 406.90p 420.52p 404.00p 420.50p 3667962
21/05/2014 390.50p 406.10p 388.60p 405.00p 2899997
20/05/2014 381.80p 391.62p 381.10p 390.30p 2369631
19/05/2014 379.90p 388.84p 375.60p 381.10p 3533083
16/05/2014 388.00p 390.10p 375.20p 379.30p 3089858
15/05/2014 403.90p 405.40p 386.20p 387.60p 1717678
14/05/2014 380.00p 405.00p 380.00p 400.20p 2346164
13/05/2014 378.60p 382.60p 375.50p 378.30p 1726282
12/05/2014 382.30p 383.80p 377.90p 378.00p 1245279
09/05/2014 383.10p 387.10p 380.50p 381.60p 1374404
08/05/2014 375.70p 385.00p 372.90p 384.00p 1387879
07/05/2014 375.80p 376.80p 370.50p 372.90p 1448098
06/05/2014 382.30p 382.83p 374.70p 377.50p 643016
02/05/2014 383.10p 383.10p 375.80p 379.80p 1049365
01/05/2014 382.70p 383.26p 376.40p 379.00p 379664
30/04/2014 381.10p 384.10p 378.40p 379.80p 1355303
29/04/2014 383.10p 383.80p 379.00p 382.30p 911289
28/04/2014 381.30p 384.90p 379.10p 380.50p 738156
25/04/2014 382.60p 386.60p 379.60p 382.40p 860605
24/04/2014 388.90p 391.10p 381.30p 383.20p 708123
23/04/2014 385.10p 395.00p 385.10p 388.20p 1145069
22/04/2014 379.20p 386.80p 379.20p 386.80p 1256791
17/04/2014 373.30p 379.60p 371.60p 379.30p 2357000
16/04/2014 371.50p 373.70p 368.60p 373.40p 1169017
15/04/2014 370.20p 372.90p 366.10p 367.00p 1437164
14/04/2014 371.30p 374.60p 364.30p 369.50p 1272884
11/04/2014 379.00p 380.58p 370.80p 374.60p 1018492
10/04/2014 385.10p 387.90p 381.20p 383.20p 1532603
09/04/2014 382.90p 385.86p 381.00p 383.30p 1042099
08/04/2014 392.00p 392.30p 378.90p 381.00p 1435359
07/04/2014 396.10p 398.60p 391.80p 391.90p 1051052
04/04/2014 396.70p 400.00p 396.33p 398.60p 1117327
03/04/2014 397.80p 399.70p 396.50p 397.50p 516495
02/04/2014 397.50p 401.10p 396.80p 399.20p 963925
01/04/2014 399.80p 400.70p 396.90p 398.50p 860415
31/03/2014 396.00p 400.40p 394.30p 397.90p 834092
28/03/2014 398.30p 398.30p 390.40p 394.30p 1141339
27/03/2014 397.20p 397.61p 392.80p 396.00p 1038129
26/03/2014 396.50p 399.10p 395.02p 397.50p 1250877
25/03/2014 392.60p 396.50p 392.00p 395.90p 1352190
24/03/2014 402.00p 407.90p 391.80p 391.90p 1496839
21/03/2014 409.00p 409.00p 403.00p 403.00p 2586892
20/03/2014 408.20p 410.50p 404.60p 407.20p 1060306
19/03/2014 404.50p 411.80p 401.30p 410.50p 1295112
18/03/2014 403.80p 403.80p 398.00p 401.80p 1362506
17/03/2014 402.30p 405.70p 400.90p 403.50p 1193735
14/03/2014 400.50p 404.40p 392.70p 400.90p 1287308
13/03/2014 409.80p 410.20p 403.30p 404.40p 1260112
12/03/2014 414.30p 414.60p 408.40p 409.70p 1051497
11/03/2014 416.90p 420.90p 410.40p 414.60p 888991
10/03/2014 416.60p 422.60p 413.80p 416.30p 1240668
07/03/2014 422.20p 422.80p 416.20p 416.70p 1110587
06/03/2014 417.00p 423.40p 415.15p 420.80p 1453944
05/03/2014 419.40p 419.40p 411.90p 415.30p 1195894
04/03/2014 408.10p 418.30p 403.90p 418.20p 1632120
03/03/2014 413.80p 421.00p 402.40p 403.90p 1893993
28/02/2014 417.00p 421.00p 412.60p 421.00p 1586748
27/02/2014 413.10p 414.90p 403.64p 413.60p 1133505
26/02/2014 416.00p 416.00p 411.10p 414.40p 785615
25/02/2014 414.80p 416.70p 410.40p 415.10p 2051344
24/02/2014 403.20p 416.70p 401.40p 416.70p 1327975
21/02/2014 407.60p 408.90p 399.50p 404.80p 1606547
20/02/2014 405.60p 407.10p 401.70p 406.60p 1192420
19/02/2014 417.50p 420.00p 408.13p 408.30p 1289100
18/02/2014 405.90p 419.40p 402.90p 418.50p 1390035
17/02/2014 399.60p 405.50p 399.30p 405.50p 721929
14/02/2014 404.10p 404.10p 399.20p 399.80p 969053
13/02/2014 397.20p 401.10p 394.00p 401.10p 3483038
12/02/2014 395.60p 399.10p 393.00p 399.10p 1227074
11/02/2014 391.40p 396.70p 390.90p 395.20p 1566511
10/02/2014 387.70p 392.70p 387.07p 390.90p 882037
07/02/2014 387.50p 391.20p 386.80p 387.50p 1023097
06/02/2014 382.60p 388.50p 379.60p 387.50p 1594860
05/02/2014 374.60p 384.90p 373.50p 380.00p 1358665
04/02/2014 369.40p 377.00p 367.25p 373.90p 1484598
03/02/2014 372.30p 374.30p 369.10p 371.30p 1517097
31/01/2014 379.50p 380.80p 371.60p 373.40p 1682401
30/01/2014 375.10p 379.00p 372.00p 378.30p 1187479
29/01/2014 381.10p 385.50p 374.40p 376.00p 1354558
28/01/2014 378.40p 383.00p 373.40p 377.30p 1527767
27/01/2014 378.40p 378.60p 372.40p 375.20p 1323930
24/01/2014 390.80p 391.30p 377.50p 380.10p 1219998
23/01/2014 387.60p 395.60p 387.60p 390.90p 1137484
22/01/2014 395.40p 397.60p 389.30p 389.30p 1612514
21/01/2014 397.90p 399.60p 393.40p 394.70p 997551
20/01/2014 397.60p 400.60p 395.00p 398.30p 623526
17/01/2014 398.70p 402.50p 395.20p 396.50p 1060873
16/01/2014 403.00p 406.00p 398.00p 399.40p 1410081
15/01/2014 399.20p 404.54p 398.30p 404.10p 1519446
14/01/2014 391.80p 401.23p 388.92p 399.10p 2657811
13/01/2014 389.00p 394.90p 388.00p 394.00p 1186226
10/01/2014 376.60p 389.20p 376.60p 389.20p 1317809
09/01/2014 381.00p 382.40p 374.50p 377.10p 1664862
08/01/2014 387.50p 389.40p 380.20p 380.30p 2315970
07/01/2014 390.00p 390.30p 385.87p 388.20p 799652
06/01/2014 384.70p 390.40p 383.50p 389.00p 852377
03/01/2014 385.00p 387.40p 382.80p 385.80p 1154494
02/01/2014 385.10p 388.30p 382.40p 384.60p 1197392
31/12/2013 388.90p 388.90p 384.00p 385.10p 253590
30/12/2013 383.90p 388.20p 383.20p 387.00p 1169105
27/12/2013 380.10p 386.30p 373.40p 385.40p 520884
24/12/2013 382.40p 387.90p 380.70p 383.50p 140631
23/12/2013 372.90p 385.60p 372.90p 385.60p 518121
20/12/2013 380.00p 387.70p 378.80p 380.10p 3357855
19/12/2013 373.20p 379.90p 369.50p 379.50p 1424350
18/12/2013 368.50p 371.30p 365.70p 369.50p 1651855
17/12/2013 367.80p 369.50p 364.90p 366.00p 984341
16/12/2013 358.20p 371.00p 358.20p 367.90p 1468983
13/12/2013 359.50p 364.70p 358.10p 361.10p 1036385
12/12/2013 364.00p 366.30p 355.00p 358.60p 1217245

*Close Price adjusted for both dividends and splits