3i Group (III) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/05/2012 184.40p 184.90p 179.90p 180.60p 1755211
14/05/2012 188.90p 189.50p 182.20p 183.30p 1770767
11/05/2012 188.10p 190.90p 186.70p 189.90p 1310325
10/05/2012 185.40p 189.50p 185.00p 188.70p 1795466
09/05/2012 187.90p 187.90p 181.70p 184.20p 2712529
08/05/2012 191.00p 192.80p 185.00p 186.00p 3918981
04/05/2012 194.40p 194.90p 187.90p 189.30p 1713909
03/05/2012 193.30p 196.20p 193.20p 194.80p 1647432
02/05/2012 195.20p 197.30p 192.20p 193.40p 3320075
01/05/2012 190.30p 195.20p 189.70p 195.20p 1169169
30/04/2012 192.40p 193.28p 190.20p 191.10p 2410590
27/04/2012 183.90p 192.40p 183.20p 192.20p 2364157
26/04/2012 186.40p 188.00p 183.00p 185.70p 3273344
25/04/2012 184.70p 187.30p 183.70p 186.50p 6005581
24/04/2012 184.40p 184.66p 181.30p 184.10p 3365573
23/04/2012 188.00p 188.00p 181.90p 182.80p 2680014
20/04/2012 191.30p 192.20p 187.20p 189.00p 2654150
19/04/2012 191.90p 195.80p 190.40p 191.70p 3713584
18/04/2012 193.90p 195.90p 189.97p 190.50p 2043673
17/04/2012 191.10p 195.81p 190.80p 194.50p 3140283
16/04/2012 194.90p 196.00p 190.50p 192.10p 2696555
13/04/2012 201.50p 202.80p 195.60p 196.10p 2136287
12/04/2012 199.60p 202.50p 196.70p 201.20p 3027183
11/04/2012 197.10p 202.10p 196.63p 198.90p 1978577
10/04/2012 203.90p 204.90p 197.00p 197.00p 2366385
05/04/2012 207.80p 210.43p 204.40p 206.30p 1759864
04/04/2012 216.00p 216.20p 206.20p 206.30p 4365952
03/04/2012 217.90p 219.47p 214.50p 216.10p 3030551
02/04/2012 216.00p 217.40p 212.40p 217.20p 5502776
30/03/2012 211.00p 214.50p 209.20p 214.00p 4597605
29/03/2012 211.00p 214.90p 209.40p 209.70p 6589159
28/03/2012 207.20p 207.70p 203.39p 204.00p 3049689
27/03/2012 208.30p 210.50p 204.70p 206.90p 2314372
26/03/2012 209.70p 209.70p 205.63p 207.00p 1946054
23/03/2012 209.00p 209.40p 203.89p 207.80p 3075796
22/03/2012 208.60p 209.40p 206.20p 208.00p 3009331
21/03/2012 212.60p 213.70p 208.60p 209.00p 1843759
20/03/2012 217.00p 217.04p 209.50p 211.40p 3678984
19/03/2012 219.50p 219.64p 214.40p 217.50p 2133005
16/03/2012 214.60p 220.60p 213.90p 219.20p 5066403
15/03/2012 214.00p 215.40p 213.40p 214.10p 7827802
14/03/2012 212.00p 216.00p 210.40p 213.50p 7000874
13/03/2012 198.20p 211.20p 198.20p 210.00p 10784142
12/03/2012 194.20p 200.00p 192.20p 196.40p 5155676
09/03/2012 192.30p 196.80p 191.21p 193.70p 2046962
08/03/2012 190.20p 193.80p 182.83p 191.60p 2023174
07/03/2012 190.70p 193.90p 188.40p 190.20p 2382304
06/03/2012 194.20p 195.10p 189.20p 191.30p 1460139
05/03/2012 196.70p 197.64p 194.90p 195.90p 2172453
02/03/2012 195.50p 199.70p 194.90p 198.00p 2819607
01/03/2012 189.50p 195.70p 188.64p 194.70p 2719924
29/02/2012 193.90p 194.60p 189.10p 189.50p 3706404
28/02/2012 194.00p 196.00p 192.90p 194.30p 2295209
27/02/2012 195.00p 195.93p 191.78p 193.80p 2008894
24/02/2012 195.80p 197.50p 195.00p 196.00p 1728009
23/02/2012 194.10p 196.20p 193.30p 194.60p 2448868
22/02/2012 196.90p 196.90p 193.87p 194.20p 1735383
21/02/2012 199.00p 199.00p 194.50p 195.90p 3422278
20/02/2012 198.00p 200.80p 196.30p 198.30p 3101916
17/02/2012 196.50p 198.10p 195.20p 196.00p 1844521
16/02/2012 196.60p 196.60p 192.30p 195.60p 3336246
15/02/2012 194.60p 197.90p 192.60p 196.80p 3823506
14/02/2012 198.00p 200.60p 192.00p 192.70p 1986841
13/02/2012 198.50p 200.50p 196.80p 199.50p 1376412
10/02/2012 200.40p 200.50p 196.10p 196.80p 1968287
09/02/2012 199.40p 203.10p 198.50p 201.50p 1586284
08/02/2012 200.90p 202.40p 198.20p 199.60p 2092799
07/02/2012 203.80p 206.03p 200.40p 201.10p 3025327
06/02/2012 204.20p 204.73p 200.31p 204.20p 2064734
03/02/2012 194.30p 205.20p 193.40p 205.20p 5293057
02/02/2012 194.00p 195.00p 189.80p 194.60p 3108157
01/02/2012 184.70p 194.40p 184.30p 193.60p 4299947
31/01/2012 181.40p 184.70p 180.20p 184.60p 5551045
30/01/2012 184.10p 184.64p 178.59p 181.00p 3468805
27/01/2012 184.60p 186.20p 181.77p 185.50p 3034536
26/01/2012 184.10p 184.60p 175.10p 184.60p 7197992
25/01/2012 185.80p 186.80p 182.80p 185.00p 1664790
24/01/2012 187.00p 187.30p 183.70p 185.00p 2940818
23/01/2012 187.00p 189.20p 185.63p 187.20p 3076940
20/01/2012 182.40p 187.30p 181.10p 186.40p 8111284
19/01/2012 180.70p 184.80p 179.10p 181.50p 5991356
18/01/2012 179.00p 180.50p 178.00p 178.50p 2876184
17/01/2012 180.00p 180.47p 177.60p 179.00p 3388099
16/01/2012 177.80p 178.90p 177.10p 178.00p 1374303
13/01/2012 179.10p 180.50p 175.10p 178.30p 2955862
12/01/2012 174.10p 179.20p 173.00p 177.50p 1948411
11/01/2012 174.80p 175.50p 173.10p 173.90p 2294485
10/01/2012 176.90p 177.20p 174.30p 174.50p 2699004
09/01/2012 178.40p 179.30p 174.60p 175.60p 1594177
06/01/2012 177.10p 181.40p 174.73p 178.30p 1869679
05/01/2012 183.60p 185.50p 175.70p 176.80p 3041852
04/01/2012 186.50p 189.39p 182.22p 183.90p 2697465
03/01/2012 183.60p 190.40p 182.80p 187.80p 2517294
30/12/2011 178.10p 181.10p 176.20p 181.00p 641930
29/12/2011 175.60p 178.02p 173.82p 178.00p 1448205
28/12/2011 175.50p 179.30p 174.40p 175.90p 1427963
23/12/2011 176.20p 178.10p 173.60p 175.10p 835766
22/12/2011 172.30p 175.60p 172.30p 174.90p 1536901
21/12/2011 173.20p 175.50p 171.30p 172.40p 2404024
20/12/2011 166.80p 172.80p 166.10p 171.20p 2680884
19/12/2011 167.50p 169.70p 166.20p 166.90p 2720829
16/12/2011 170.90p 171.90p 169.20p 169.20p 4057785
15/12/2011 174.30p 174.30p 171.10p 171.70p 3449495
14/12/2011 180.70p 181.76p 174.50p 175.40p 2436690
13/12/2011 180.70p 183.10p 180.00p 181.30p 2612376
12/12/2011 183.50p 184.70p 180.40p 180.40p 2403030
09/12/2011 180.40p 185.80p 179.60p 183.60p 2339748
08/12/2011 187.40p 187.40p 182.20p 182.20p 2591776
07/12/2011 187.90p 190.00p 184.30p 184.80p 5086999
06/12/2011 189.50p 192.40p 188.70p 189.30p 2058571
05/12/2011 191.90p 192.22p 189.30p 190.80p 2268207
02/12/2011 189.00p 191.99p 189.00p 190.30p 2871924
01/12/2011 191.00p 191.00p 186.23p 188.90p 2900667
30/11/2011 183.10p 194.60p 183.00p 190.00p 4080663
29/11/2011 185.40p 185.90p 181.60p 185.90p 1853653
28/11/2011 182.10p 185.50p 180.20p 184.40p 2388694
25/11/2011 178.20p 182.00p 176.80p 180.20p 2960559
24/11/2011 178.50p 180.12p 175.20p 178.00p 1616182
23/11/2011 175.50p 180.62p 173.90p 177.00p 2774702
22/11/2011 181.00p 182.90p 176.90p 176.90p 2444054
21/11/2011 188.10p 188.10p 179.40p 180.90p 2767157
18/11/2011 190.00p 192.70p 188.40p 189.10p 1892924
17/11/2011 195.90p 195.90p 190.30p 190.60p 3079502
16/11/2011 197.00p 201.60p 194.70p 197.10p 2348518
15/11/2011 199.70p 201.30p 196.00p 198.00p 2605027
14/11/2011 206.00p 206.70p 200.60p 201.80p 1610674
11/11/2011 198.30p 208.00p 198.30p 204.80p 2689250
10/11/2011 195.40p 205.60p 195.40p 198.90p 2291484
09/11/2011 202.00p 205.10p 197.50p 199.90p 2908081
08/11/2011 198.10p 207.00p 197.50p 203.10p 1917631
07/11/2011 194.60p 200.30p 192.40p 196.70p 1874858
04/11/2011 198.40p 199.30p 192.80p 195.80p 1969103
03/11/2011 196.40p 199.60p 194.00p 197.70p 3414341
02/11/2011 199.70p 202.40p 193.90p 200.00p 1801044
01/11/2011 197.10p 199.90p 194.10p 198.20p 2355293
31/10/2011 214.10p 216.30p 205.60p 205.60p 1584179
28/10/2011 219.90p 219.90p 215.80p 217.30p 1707574
27/10/2011 213.00p 219.80p 211.54p 218.10p 1966491
26/10/2011 207.20p 209.60p 204.00p 206.80p 974132
25/10/2011 208.00p 210.40p 204.20p 208.20p 2079690
24/10/2011 204.50p 208.90p 200.70p 208.40p 1466097
21/10/2011 196.90p 203.40p 195.40p 202.50p 933152
20/10/2011 201.80p 201.80p 195.20p 196.40p 1433517
19/10/2011 199.00p 204.00p 199.00p 201.70p 2268259
18/10/2011 201.50p 203.10p 197.30p 197.70p 2038206
17/10/2011 204.40p 205.80p 203.00p 204.50p 2240671
14/10/2011 203.20p 204.80p 200.30p 202.00p 3722045
13/10/2011 205.00p 207.00p 201.80p 202.90p 2735619
12/10/2011 195.20p 205.90p 193.50p 205.10p 4059195
11/10/2011 195.70p 196.90p 192.90p 196.60p 1848092
10/10/2011 190.00p 197.40p 188.80p 197.00p 1824040
07/10/2011 193.10p 193.40p 187.80p 189.90p 2250176
06/10/2011 185.10p 192.10p 185.10p 192.00p 4023163
05/10/2011 188.80p 189.80p 182.60p 184.10p 5021150
04/10/2011 186.10p 187.60p 181.40p 185.60p 5282219
03/10/2011 182.30p 190.30p 182.20p 188.90p 2500268
30/09/2011 193.00p 193.30p 186.80p 187.70p 3780705
29/09/2011 195.00p 198.30p 193.10p 193.10p 3163071
28/09/2011 198.80p 202.60p 197.30p 197.30p 2647478
27/09/2011 198.50p 202.90p 195.60p 202.00p 4667860
26/09/2011 182.80p 197.20p 181.00p 192.30p 3176412
23/09/2011 191.00p 191.00p 182.90p 187.20p 4182812
22/09/2011 190.40p 191.60p 186.10p 187.40p 6198952
21/09/2011 197.40p 199.20p 193.90p 195.00p 7991889
20/09/2011 198.00p 200.10p 196.10p 198.40p 3854464
19/09/2011 205.30p 208.50p 196.50p 198.30p 4823813
16/09/2011 203.30p 213.34p 195.70p 209.80p 33606816
15/09/2011 194.70p 200.40p 194.60p 199.70p 5626045
14/09/2011 190.10p 197.70p 190.10p 194.10p 3266323
13/09/2011 192.00p 195.40p 186.60p 193.90p 7926988
12/09/2011 191.40p 195.13p 188.40p 188.40p 3943079
09/09/2011 203.30p 205.10p 196.80p 197.50p 3904647
08/09/2011 203.30p 207.00p 201.40p 204.40p 5745044
07/09/2011 200.90p 205.70p 199.70p 203.30p 4119797
06/09/2011 198.80p 206.60p 195.50p 197.00p 5530017
05/09/2011 197.50p 200.95p 196.20p 197.80p 5376199
02/09/2011 210.60p 210.60p 201.80p 203.90p 4658683
01/09/2011 212.70p 214.40p 208.20p 211.90p 4713383
31/08/2011 208.60p 213.50p 206.90p 212.50p 5171444
30/08/2011 209.30p 214.00p 206.90p 208.60p 4247711
26/08/2011 216.00p 218.00p 205.50p 206.50p 7707564
25/08/2011 208.70p 209.40p 204.40p 208.30p 4317917
24/08/2011 202.00p 208.60p 201.30p 207.60p 6282170
23/08/2011 206.80p 206.80p 200.40p 200.70p 3995125
22/08/2011 200.80p 208.32p 200.10p 203.40p 2121873
19/08/2011 204.70p 207.50p 196.00p 202.00p 4095858
18/08/2011 219.40p 221.10p 203.20p 204.30p 3324764
17/08/2011 224.00p 227.00p 219.50p 221.10p 2820405
16/08/2011 227.60p 229.70p 224.60p 227.50p 2926297
15/08/2011 227.90p 231.00p 225.40p 230.10p 2272250
12/08/2011 222.50p 228.25p 218.80p 226.80p 3523713
11/08/2011 219.70p 222.50p 210.80p 221.30p 4491088
10/08/2011 225.30p 227.80p 210.70p 212.60p 3527094
09/08/2011 220.30p 225.00p 205.10p 221.40p 7170916
08/08/2011 229.10p 236.00p 219.00p 220.10p 5072637
05/08/2011 233.90p 239.20p 225.50p 231.60p 3962226
04/08/2011 251.80p 252.00p 239.10p 239.20p 3164306
03/08/2011 257.10p 257.80p 248.80p 250.40p 3504857
02/08/2011 261.10p 265.60p 257.80p 258.90p 3276208
01/08/2011 271.30p 273.10p 261.90p 262.50p 2282289

*Close Price adjusted for both dividends and splits