3i Group (III) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/12/2013 360.00p 368.30p 351.00p 364.50p 1725658
10/12/2013 369.70p 374.11p 366.70p 366.80p 1964214
09/12/2013 369.20p 370.50p 368.56p 370.20p 1301706
06/12/2013 365.00p 370.10p 361.50p 369.00p 1027634
05/12/2013 362.40p 366.00p 361.40p 364.00p 916568
04/12/2013 367.10p 367.10p 362.80p 363.90p 1037510
03/12/2013 368.20p 369.80p 364.50p 365.70p 1454093
02/12/2013 370.70p 371.00p 366.20p 368.70p 881961
29/11/2013 370.00p 372.50p 369.40p 370.00p 1104870
28/11/2013 365.70p 370.70p 363.90p 370.00p 1243622
27/11/2013 363.30p 365.60p 359.90p 363.90p 1568189
26/11/2013 362.40p 364.00p 360.80p 363.50p 1083989
25/11/2013 360.60p 363.40p 359.60p 361.60p 949125
22/11/2013 354.90p 362.30p 354.90p 360.00p 1481281
21/11/2013 352.30p 358.80p 352.30p 355.00p 1542551
20/11/2013 353.00p 355.40p 350.90p 354.50p 1897257
19/11/2013 344.50p 353.10p 344.50p 352.80p 2128389
18/11/2013 348.70p 350.40p 345.00p 346.10p 1855289
15/11/2013 353.10p 361.60p 346.90p 348.90p 2412983
14/11/2013 365.00p 373.00p 346.00p 353.80p 5444195
13/11/2013 375.00p 383.00p 365.90p 370.80p 3625562
12/11/2013 383.00p 383.80p 380.50p 383.00p 832032
11/11/2013 379.50p 384.10p 378.22p 383.30p 1138345
08/11/2013 376.90p 379.30p 375.30p 379.20p 908940
07/11/2013 377.00p 384.60p 373.20p 379.70p 1791570
06/11/2013 372.70p 380.40p 371.20p 378.00p 1467032
05/11/2013 372.00p 375.20p 368.20p 371.20p 1108707
04/11/2013 374.10p 378.20p 374.10p 375.20p 637478
01/11/2013 374.10p 374.10p 369.90p 374.10p 1364549
31/10/2013 372.00p 374.20p 370.40p 373.10p 2065473
30/10/2013 364.20p 373.20p 364.11p 373.20p 2321880
29/10/2013 363.50p 366.40p 361.30p 363.50p 3723066
28/10/2013 361.10p 367.60p 361.10p 365.00p 2178964
25/10/2013 370.00p 371.90p 361.60p 363.50p 2348218
24/10/2013 370.90p 373.80p 370.00p 370.80p 2040635
23/10/2013 367.70p 372.10p 367.70p 371.00p 3173789
22/10/2013 370.70p 374.50p 368.96p 371.40p 1986398
21/10/2013 369.60p 373.20p 369.60p 370.50p 1986472
18/10/2013 368.20p 370.40p 365.10p 370.00p 3230681
17/10/2013 362.60p 369.30p 358.50p 366.10p 2304840
16/10/2013 356.90p 363.50p 354.60p 363.00p 1387895
15/10/2013 358.00p 362.20p 357.30p 358.80p 2130537
14/10/2013 357.50p 358.90p 354.80p 356.30p 1253541
11/10/2013 354.00p 361.10p 352.20p 357.60p 1975894
10/10/2013 346.00p 354.10p 346.00p 353.40p 2437655
09/10/2013 344.20p 346.00p 341.30p 341.60p 1579943
08/10/2013 348.50p 350.10p 344.90p 344.90p 1251227
07/10/2013 350.70p 351.30p 340.93p 349.00p 2077632
04/10/2013 358.20p 358.20p 351.20p 351.20p 1893869
03/10/2013 362.00p 363.40p 358.20p 358.20p 1411074
02/10/2013 364.20p 365.50p 358.40p 361.20p 1379219
01/10/2013 365.20p 366.70p 364.00p 365.40p 1857323
30/09/2013 361.50p 365.40p 361.50p 363.80p 2660641
27/09/2013 367.50p 369.50p 364.90p 365.90p 1563255
26/09/2013 369.30p 371.90p 367.30p 368.00p 2371326
25/09/2013 369.80p 371.30p 367.70p 369.70p 2159179
24/09/2013 362.40p 370.60p 362.40p 370.10p 1726732
23/09/2013 365.00p 366.50p 361.70p 363.60p 1740936
20/09/2013 361.80p 368.60p 361.50p 365.80p 2730971
19/09/2013 368.60p 368.60p 363.10p 363.50p 1614523
18/09/2013 368.40p 368.40p 360.50p 363.00p 1152320
17/09/2013 369.80p 372.90p 367.10p 367.20p 1374449
16/09/2013 372.00p 372.80p 369.50p 371.00p 877051
13/09/2013 368.40p 370.70p 365.40p 366.30p 1063809
12/09/2013 371.60p 371.90p 365.00p 367.70p 1414405
11/09/2013 373.50p 375.20p 369.10p 369.50p 1626341
10/09/2013 371.10p 375.50p 368.30p 373.10p 2137408
09/09/2013 367.10p 370.60p 365.70p 368.30p 1587095
06/09/2013 366.90p 369.20p 360.90p 367.70p 1736130
05/09/2013 364.00p 369.10p 364.00p 367.70p 1036970
04/09/2013 364.60p 365.00p 359.00p 362.60p 1649438
03/09/2013 364.70p 367.60p 362.30p 365.00p 1193047
02/09/2013 363.80p 366.50p 358.50p 365.70p 1234327
30/08/2013 361.10p 363.30p 358.00p 358.50p 1704815
29/08/2013 359.30p 364.20p 359.10p 360.40p 1774005
28/08/2013 359.90p 363.50p 356.00p 357.30p 1854391
27/08/2013 372.20p 374.40p 360.00p 360.80p 1767509
23/08/2013 373.10p 376.20p 370.90p 372.60p 2198813
22/08/2013 365.90p 375.60p 365.60p 374.40p 1422792
21/08/2013 370.70p 372.30p 365.70p 367.30p 1414056
20/08/2013 365.00p 369.30p 360.50p 369.30p 1487778
19/08/2013 369.10p 373.00p 366.60p 367.80p 1389440
16/08/2013 364.60p 369.40p 362.10p 369.40p 1398792
15/08/2013 381.50p 383.20p 364.50p 365.30p 1688647
14/08/2013 381.60p 384.50p 380.00p 382.60p 810387
13/08/2013 382.30p 383.20p 379.50p 381.50p 933296
12/08/2013 386.20p 386.20p 380.60p 381.50p 1061188
09/08/2013 382.70p 388.10p 380.60p 385.00p 2250736
08/08/2013 379.00p 381.00p 377.30p 380.60p 1918036
07/08/2013 379.10p 380.80p 376.30p 377.80p 1987759
06/08/2013 382.40p 383.90p 379.00p 380.80p 1388310
05/08/2013 381.40p 384.00p 380.85p 382.80p 1146599
02/08/2013 386.20p 391.30p 375.50p 381.10p 2332950
01/08/2013 385.60p 387.70p 381.50p 384.00p 2567230
31/07/2013 382.50p 384.90p 382.20p 383.40p 3145671
30/07/2013 384.10p 385.60p 380.10p 383.90p 1416827
29/07/2013 384.80p 386.80p 380.20p 383.90p 1260288
26/07/2013 384.30p 386.50p 381.00p 384.30p 1787562
25/07/2013 388.30p 388.30p 380.10p 384.00p 2494429
24/07/2013 383.40p 389.70p 383.40p 387.50p 2214059
23/07/2013 387.20p 388.80p 381.70p 383.40p 2597771
22/07/2013 382.30p 386.70p 379.40p 384.80p 1805033
19/07/2013 379.40p 382.50p 375.80p 381.10p 1409325
18/07/2013 381.60p 382.00p 371.70p 379.00p 2783763
17/07/2013 381.90p 383.70p 376.10p 381.40p 1467514
16/07/2013 383.80p 384.30p 378.50p 380.00p 1032735
15/07/2013 375.80p 383.10p 372.70p 383.10p 1129001
12/07/2013 375.00p 376.90p 372.00p 373.30p 1545481
11/07/2013 375.90p 378.80p 369.70p 374.00p 1779597
10/07/2013 364.90p 371.80p 363.70p 371.80p 1859933
09/07/2013 362.80p 371.10p 362.80p 367.20p 1776803
08/07/2013 361.80p 367.30p 359.30p 364.10p 1946573
05/07/2013 358.20p 371.80p 355.50p 360.10p 1750356
04/07/2013 350.80p 358.90p 348.10p 357.90p 1550886
03/07/2013 342.80p 349.90p 339.30p 349.90p 1175818
02/07/2013 348.90p 348.90p 342.80p 346.00p 1130477
01/07/2013 340.60p 349.20p 337.60p 348.10p 1563607
28/06/2013 334.70p 340.50p 334.70p 337.60p 2225741
27/06/2013 331.00p 337.70p 327.20p 334.70p 1469502
26/06/2013 323.70p 335.60p 323.40p 330.80p 1917437
25/06/2013 315.70p 326.40p 312.60p 323.40p 1782808
24/06/2013 319.60p 321.40p 308.30p 312.60p 2877098
21/06/2013 320.10p 328.40p 315.50p 319.30p 2555021
20/06/2013 329.00p 333.00p 318.30p 319.90p 2460511
19/06/2013 329.80p 333.50p 325.37p 333.00p 2301431
18/06/2013 330.80p 338.30p 330.40p 335.50p 1532545
17/06/2013 327.10p 334.70p 327.10p 331.90p 2023127
14/06/2013 334.20p 339.50p 329.60p 329.70p 1922443
13/06/2013 332.30p 335.50p 328.50p 333.50p 1952034
12/06/2013 338.80p 343.90p 334.90p 335.50p 2440682
11/06/2013 342.40p 347.30p 338.50p 340.00p 2801727
10/06/2013 337.80p 345.20p 335.80p 344.90p 1716621
07/06/2013 331.80p 340.20p 331.60p 337.60p 2431851
06/06/2013 339.70p 342.10p 331.10p 331.10p 1662972
05/06/2013 350.30p 355.50p 339.30p 340.00p 2930177
04/06/2013 337.60p 346.10p 334.90p 343.80p 1876141
03/06/2013 338.20p 340.80p 332.70p 334.90p 1514928
31/05/2013 341.00p 342.80p 337.28p 340.80p 2187986
30/05/2013 342.70p 344.60p 339.40p 339.40p 2706985
29/05/2013 356.10p 357.10p 343.10p 343.10p 1959557
28/05/2013 358.60p 361.10p 354.60p 357.10p 1525539
24/05/2013 364.30p 367.50p 352.90p 354.60p 1895923
23/05/2013 361.80p 363.70p 356.20p 362.70p 2343723
22/05/2013 362.80p 369.40p 362.80p 369.10p 2687451
21/05/2013 356.20p 366.60p 356.20p 366.60p 2200450
20/05/2013 356.00p 361.00p 355.60p 357.00p 2085804
17/05/2013 344.40p 355.70p 344.40p 355.00p 3086809
16/05/2013 360.00p 360.70p 340.59p 345.80p 4346256
15/05/2013 357.50p 363.60p 356.20p 363.40p 1647430
14/05/2013 351.00p 358.01p 348.70p 357.00p 1838359
13/05/2013 350.30p 351.10p 346.30p 348.70p 1557540
10/05/2013 350.30p 354.70p 347.30p 348.90p 1670198
09/05/2013 342.80p 351.10p 339.50p 351.00p 2524043
08/05/2013 337.90p 345.00p 337.70p 340.90p 2076335
07/05/2013 333.40p 338.80p 333.00p 338.00p 1258167
03/05/2013 333.60p 336.00p 328.57p 334.40p 1975857
02/05/2013 333.00p 334.71p 327.40p 333.10p 1839170
01/05/2013 328.70p 338.20p 328.60p 335.20p 894887
30/04/2013 338.90p 340.00p 328.30p 328.60p 2807329
29/04/2013 339.00p 342.30p 336.40p 338.30p 1084485
26/04/2013 337.90p 338.80p 323.50p 338.20p 1811962
25/04/2013 333.50p 338.70p 332.31p 338.00p 1445890
24/04/2013 330.70p 334.70p 327.50p 332.90p 1780429
23/04/2013 323.90p 332.10p 323.00p 330.70p 2167537
22/04/2013 321.30p 330.46p 321.10p 323.00p 2536548
19/04/2013 322.20p 322.20p 316.50p 320.30p 4722061
18/04/2013 320.80p 324.20p 316.50p 318.70p 1199836
17/04/2013 326.80p 326.80p 317.60p 318.40p 2174683
16/04/2013 323.10p 325.60p 319.20p 324.90p 2003416
15/04/2013 321.20p 326.00p 317.50p 324.80p 1158990
12/04/2013 325.10p 326.00p 317.60p 321.20p 2016207
11/04/2013 323.70p 328.00p 322.80p 324.50p 2844393
10/04/2013 311.00p 325.40p 310.80p 325.20p 2824644
09/04/2013 306.30p 312.20p 304.00p 310.80p 1160421
08/04/2013 307.40p 309.00p 303.20p 304.00p 1323466
05/04/2013 315.70p 318.00p 301.80p 305.10p 1988933
04/04/2013 317.70p 317.70p 314.07p 314.30p 1951599
03/04/2013 318.20p 318.20p 313.70p 314.10p 1489462
02/04/2013 316.80p 319.90p 314.16p 317.60p 1579302
28/03/2013 310.00p 316.50p 307.40p 316.00p 2119995
27/03/2013 314.00p 317.82p 307.30p 309.80p 2637059
26/03/2013 317.30p 319.10p 313.20p 313.80p 1854030
25/03/2013 313.30p 319.80p 312.15p 314.10p 2296733
22/03/2013 311.70p 316.70p 310.57p 312.40p 1644068
21/03/2013 315.20p 317.50p 311.60p 312.70p 1582850
20/03/2013 323.40p 324.00p 316.10p 316.20p 2083466
19/03/2013 323.70p 324.10p 320.22p 321.50p 1606987
18/03/2013 316.90p 325.60p 314.82p 324.60p 1838330
15/03/2013 323.00p 324.80p 321.95p 323.00p 2827170
14/03/2013 319.50p 324.80p 318.23p 323.20p 2804999
13/03/2013 314.80p 319.80p 314.10p 319.80p 1549612
12/03/2013 316.10p 320.43p 313.63p 315.30p 2532795
11/03/2013 321.30p 322.90p 314.90p 316.90p 2164971
08/03/2013 324.10p 325.74p 321.10p 322.90p 1640741
07/03/2013 320.00p 323.50p 320.00p 323.30p 2168675
06/03/2013 322.00p 324.60p 319.50p 319.50p 2304983
05/03/2013 320.20p 323.65p 320.00p 321.60p 1793045
04/03/2013 314.90p 321.00p 314.65p 319.90p 2288398
01/03/2013 319.90p 321.00p 314.00p 316.50p 2426759
28/02/2013 318.30p 321.70p 314.30p 320.40p 3197065

*Close Price adjusted for both dividends and splits