3i Group (III) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits