3i Group (III) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
27/02/2013 305.60p 318.50p 304.20p 317.90p 3680446
26/02/2013 306.40p 313.50p 303.50p 304.20p 3552905
25/02/2013 310.40p 315.20p 308.98p 313.50p 2888032
22/02/2013 300.80p 311.60p 300.80p 308.70p 3050818
21/02/2013 306.90p 308.30p 299.40p 300.90p 2790387
20/02/2013 305.60p 310.28p 305.40p 308.30p 1846370
19/02/2013 300.00p 306.70p 298.38p 306.00p 2181239
18/02/2013 300.80p 301.30p 299.30p 300.50p 1729350
15/02/2013 299.10p 300.80p 296.80p 300.80p 2455797
14/02/2013 296.20p 299.80p 292.00p 298.90p 4889615
13/02/2013 292.30p 297.60p 291.30p 294.70p 4122279
12/02/2013 285.00p 294.70p 282.10p 292.20p 5137644
11/02/2013 280.10p 283.10p 279.80p 282.10p 1214349
08/02/2013 279.00p 280.60p 277.27p 280.60p 3000083
07/02/2013 275.70p 279.50p 274.40p 278.80p 6438048
06/02/2013 265.40p 275.70p 265.40p 275.50p 3975838
05/02/2013 266.00p 267.80p 264.60p 265.60p 1905369
04/02/2013 268.60p 269.90p 265.33p 266.00p 2540594
01/02/2013 263.00p 269.30p 263.00p 268.70p 3560622
31/01/2013 270.60p 272.50p 262.70p 263.20p 5316988
30/01/2013 269.50p 272.50p 266.80p 272.50p 4655294
29/01/2013 270.00p 272.70p 262.10p 266.80p 9918858
28/01/2013 257.00p 259.80p 255.95p 258.90p 3308760
25/01/2013 254.00p 257.30p 251.00p 257.10p 2405937
24/01/2013 248.50p 254.30p 246.50p 253.80p 3374733
23/01/2013 249.20p 249.50p 246.40p 247.40p 6887106
22/01/2013 248.80p 249.70p 247.77p 249.60p 1863096
21/01/2013 249.40p 250.02p 248.00p 249.60p 1929930
18/01/2013 246.80p 249.40p 246.00p 249.00p 2461289
17/01/2013 241.30p 246.00p 240.87p 246.00p 1423125
16/01/2013 243.30p 243.40p 239.55p 241.30p 1970237
15/01/2013 241.20p 244.60p 239.95p 244.00p 2955019
14/01/2013 242.80p 243.18p 241.07p 241.50p 3078902
11/01/2013 234.50p 242.70p 234.40p 242.00p 4331134
10/01/2013 230.50p 234.10p 229.70p 234.10p 3621108
09/01/2013 229.30p 232.00p 229.00p 230.50p 2025719
08/01/2013 228.40p 230.02p 227.80p 229.00p 1930247
07/01/2013 228.40p 229.70p 227.40p 229.30p 1149074
04/01/2013 224.90p 228.90p 224.40p 228.60p 980254
03/01/2013 223.00p 227.00p 222.83p 225.00p 1844257
02/01/2013 221.60p 223.90p 219.00p 223.50p 1378479
31/12/2012 216.00p 217.97p 215.10p 217.20p 169190
28/12/2012 218.80p 218.90p 216.30p 216.30p 863598
27/12/2012 218.30p 221.40p 217.70p 218.00p 1226941
24/12/2012 219.10p 221.20p 216.07p 220.80p 239164
21/12/2012 219.00p 220.57p 217.10p 219.60p 2529027
20/12/2012 219.70p 221.00p 219.20p 220.00p 2095583
19/12/2012 220.90p 222.98p 219.10p 220.10p 2151344
18/12/2012 216.60p 220.50p 216.30p 219.80p 2582990
17/12/2012 214.80p 216.90p 213.40p 216.20p 1255228
14/12/2012 216.10p 216.90p 214.00p 214.50p 1238352
13/12/2012 211.90p 217.40p 211.90p 216.00p 2756743
12/12/2012 212.70p 212.70p 211.20p 211.90p 2188453
11/12/2012 213.70p 215.40p 213.29p 214.50p 1094455
10/12/2012 212.00p 214.50p 211.00p 213.50p 1211846
07/12/2012 215.20p 215.20p 212.30p 213.10p 1604963
06/12/2012 214.00p 217.00p 213.88p 214.50p 926425
05/12/2012 212.80p 215.30p 211.90p 213.50p 1571411
04/12/2012 210.70p 212.50p 210.50p 211.40p 1585833
03/12/2012 211.20p 212.40p 211.00p 211.20p 1019366
30/11/2012 212.10p 213.10p 211.30p 211.60p 2125427
29/11/2012 211.00p 213.00p 210.00p 212.50p 1938431
28/11/2012 209.30p 210.25p 207.60p 209.30p 1833205
27/11/2012 212.00p 213.30p 209.90p 210.10p 1548306
26/11/2012 211.40p 213.20p 210.20p 211.20p 1456177
23/11/2012 210.90p 212.65p 210.40p 212.00p 1220555
22/11/2012 210.60p 212.10p 210.30p 211.10p 2352296
21/11/2012 210.10p 211.60p 208.10p 210.50p 1726078
20/11/2012 206.80p 210.90p 206.70p 210.20p 3729457
19/11/2012 207.00p 209.50p 204.60p 208.60p 2800593
16/11/2012 210.80p 210.80p 205.50p 205.80p 1976875
15/11/2012 207.80p 210.60p 207.80p 209.40p 2086563
14/11/2012 213.60p 214.06p 209.60p 209.60p 2343968
13/11/2012 214.00p 215.10p 211.30p 213.60p 2499543
12/11/2012 215.00p 216.90p 214.00p 214.70p 811312
09/11/2012 214.70p 216.60p 213.00p 214.20p 1567328
08/11/2012 216.60p 216.90p 214.90p 215.30p 1232478
07/11/2012 220.20p 220.90p 215.20p 215.80p 1269579
06/11/2012 220.10p 220.30p 218.10p 219.50p 1729710
05/11/2012 220.10p 221.40p 219.10p 219.80p 944081
02/11/2012 219.50p 221.90p 219.50p 220.50p 2852109
01/11/2012 215.50p 220.70p 215.10p 219.70p 1110009
31/10/2012 218.80p 220.10p 215.40p 215.40p 2411139
30/10/2012 217.50p 220.00p 216.50p 219.40p 830483
29/10/2012 217.30p 219.50p 216.60p 218.70p 794497
26/10/2012 220.20p 221.10p 216.50p 218.10p 3143746
25/10/2012 218.50p 221.90p 217.60p 220.90p 2121620
24/10/2012 217.90p 219.10p 216.20p 217.60p 1752131
23/10/2012 220.90p 221.20p 216.90p 217.40p 2010011
22/10/2012 220.00p 222.38p 218.54p 220.80p 1455591
19/10/2012 219.10p 220.50p 218.40p 219.90p 1397554
18/10/2012 221.60p 222.30p 219.90p 219.90p 1245532
17/10/2012 224.40p 224.40p 221.60p 221.90p 1446786
16/10/2012 218.00p 223.20p 217.60p 223.10p 1758367
15/10/2012 216.40p 218.00p 215.60p 217.30p 881875
12/10/2012 216.60p 219.90p 216.00p 216.90p 1463683
11/10/2012 212.80p 217.40p 212.40p 217.00p 1838735
10/10/2012 213.40p 215.70p 212.80p 213.30p 2213041
09/10/2012 218.30p 218.30p 214.20p 214.50p 3210722
08/10/2012 221.70p 222.54p 216.00p 218.00p 2093754
05/10/2012 221.70p 224.60p 219.30p 222.90p 2491085
04/10/2012 224.40p 224.40p 221.20p 221.70p 2838133
03/10/2012 220.30p 224.50p 220.30p 223.00p 1021926
02/10/2012 222.40p 223.90p 220.70p 221.20p 1839582
01/10/2012 222.50p 225.50p 222.30p 223.50p 1976736
28/09/2012 223.80p 225.00p 222.20p 222.70p 2554438
27/09/2012 224.30p 225.30p 221.30p 223.00p 2894506
26/09/2012 223.70p 224.00p 221.97p 222.90p 2976993
25/09/2012 225.90p 227.40p 224.70p 226.40p 1395706
24/09/2012 225.50p 227.79p 225.02p 226.20p 1886825
21/09/2012 228.40p 230.30p 226.80p 227.80p 3657586
20/09/2012 224.20p 254.82p 222.50p 226.90p 2371711
19/09/2012 224.80p 226.84p 223.50p 226.10p 2827521
18/09/2012 226.70p 227.50p 222.40p 224.60p 2391515
17/09/2012 226.60p 228.90p 226.03p 227.90p 2004416
14/09/2012 224.20p 230.10p 223.10p 227.70p 4933485
13/09/2012 220.80p 220.90p 219.10p 220.00p 3156649
12/09/2012 221.00p 222.60p 219.90p 220.60p 3744219
11/09/2012 221.40p 224.00p 218.85p 220.30p 3086760
10/09/2012 220.60p 223.40p 219.40p 222.70p 2108915
07/09/2012 215.20p 222.60p 214.80p 221.30p 2691374
06/09/2012 208.40p 215.20p 208.35p 214.90p 3026629
05/09/2012 205.90p 209.20p 205.20p 208.00p 2285694
04/09/2012 206.50p 206.80p 204.37p 205.70p 1077751
03/09/2012 204.80p 207.70p 204.80p 206.10p 786909
31/08/2012 205.80p 207.58p 205.40p 205.70p 1416731
30/08/2012 205.90p 207.70p 205.90p 207.00p 1643063
29/08/2012 208.70p 209.80p 206.10p 207.00p 1449059
28/08/2012 211.50p 211.50p 206.45p 208.80p 2112763
24/08/2012 209.00p 211.20p 205.37p 210.50p 1471722
23/08/2012 214.40p 214.40p 207.96p 209.00p 1794370
22/08/2012 215.00p 215.00p 210.96p 211.40p 1377495
21/08/2012 213.30p 217.20p 213.30p 216.00p 1166366
20/08/2012 216.00p 216.50p 213.80p 214.20p 1342765
17/08/2012 213.40p 216.80p 211.80p 215.80p 1447735
16/08/2012 214.50p 214.50p 212.20p 213.00p 1068370
15/08/2012 213.60p 214.70p 212.50p 214.50p 1002203
14/08/2012 215.00p 215.00p 211.40p 213.70p 2434820
13/08/2012 215.40p 215.60p 212.70p 213.90p 3080128
10/08/2012 214.20p 216.10p 213.30p 215.60p 982105
09/08/2012 217.60p 217.60p 213.62p 215.20p 1595397
08/08/2012 215.40p 217.22p 214.40p 217.20p 1378330
07/08/2012 218.00p 219.50p 214.70p 216.70p 1925726
06/08/2012 215.50p 218.20p 214.90p 218.00p 2406123

*Close Price adjusted for both dividends and splits