3i Group (III) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/07/2011 269.00p 270.60p 265.70p 268.30p 2690682
28/07/2011 269.70p 273.00p 268.50p 271.40p 1358480
27/07/2011 275.40p 279.30p 271.30p 272.80p 1993820
26/07/2011 281.70p 281.90p 275.70p 278.20p 1798840
25/07/2011 280.70p 284.30p 279.50p 280.80p 1118866
22/07/2011 281.20p 285.00p 281.20p 283.40p 1964163
21/07/2011 276.70p 282.00p 272.20p 279.70p 3375258
20/07/2011 275.20p 277.30p 272.90p 275.50p 1578973
19/07/2011 274.10p 274.10p 270.60p 272.20p 1761250
18/07/2011 277.90p 278.70p 270.88p 272.70p 2566672
15/07/2011 279.00p 282.10p 277.60p 279.30p 2320342
14/07/2011 283.60p 286.50p 279.30p 280.40p 2522532
13/07/2011 281.80p 287.10p 281.80p 286.80p 2259048
12/07/2011 282.30p 283.80p 276.00p 281.90p 5705647
11/07/2011 290.60p 291.20p 283.60p 285.50p 4867318
08/07/2011 291.10p 295.00p 289.10p 290.50p 4952997
07/07/2011 288.00p 293.70p 287.90p 290.70p 3879971
06/07/2011 293.30p 295.00p 286.30p 287.70p 2021038
05/07/2011 286.40p 293.20p 286.40p 292.10p 3184318
04/07/2011 285.20p 289.50p 284.82p 287.60p 1781503
01/07/2011 281.00p 286.50p 281.00p 285.10p 2656639
30/06/2011 277.40p 282.20p 276.20p 281.10p 2786134
29/06/2011 271.70p 277.70p 271.70p 276.90p 1640472
28/06/2011 268.50p 272.30p 268.50p 270.90p 2376763
27/06/2011 266.40p 268.80p 265.50p 268.00p 2324311
24/06/2011 272.60p 274.20p 264.60p 267.80p 3941696
23/06/2011 272.70p 272.70p 266.20p 269.20p 3073928
22/06/2011 273.20p 278.70p 273.20p 274.10p 3885074
21/06/2011 268.10p 276.70p 268.10p 272.90p 2750938
20/06/2011 267.30p 268.80p 264.40p 266.90p 3193620
17/06/2011 262.30p 270.60p 259.70p 270.00p 6067048
16/06/2011 266.80p 268.00p 262.90p 264.00p 6685308
15/06/2011 271.10p 273.90p 267.30p 267.30p 3356441
14/06/2011 269.30p 274.20p 269.30p 273.90p 3381635
13/06/2011 268.60p 270.51p 267.00p 268.70p 3600309
10/06/2011 271.30p 274.20p 268.60p 268.60p 5203306
09/06/2011 275.00p 277.00p 272.50p 272.50p 3342121
08/06/2011 278.80p 280.50p 274.10p 274.80p 3584392
07/06/2011 280.40p 282.00p 279.70p 280.10p 1643242
06/06/2011 279.70p 280.82p 278.09p 279.80p 4759848
03/06/2011 285.90p 285.90p 280.20p 281.00p 4031247
02/06/2011 285.40p 285.97p 282.00p 284.50p 2664413
01/06/2011 289.60p 291.70p 286.10p 286.10p 3784442
31/05/2011 289.40p 290.70p 287.40p 288.20p 5877783
27/05/2011 286.60p 289.20p 286.40p 287.20p 7595640
26/05/2011 288.20p 290.20p 284.00p 284.80p 3795610
25/05/2011 283.00p 294.40p 283.00p 288.20p 3425479
24/05/2011 285.80p 287.20p 283.20p 283.90p 2761459
23/05/2011 289.10p 289.10p 284.30p 285.90p 4769624
20/05/2011 291.50p 292.90p 289.90p 291.40p 6540330
19/05/2011 289.70p 294.00p 288.70p 290.20p 5127039
18/05/2011 295.60p 298.20p 287.60p 289.40p 5118525
17/05/2011 285.80p 296.10p 285.00p 294.10p 6269052
16/05/2011 284.80p 287.90p 284.60p 286.40p 3802243
13/05/2011 291.30p 292.44p 285.40p 286.70p 4382567
12/05/2011 280.10p 294.70p 271.70p 289.90p 10908558
11/05/2011 272.50p 273.60p 269.80p 271.70p 2895195
10/05/2011 269.60p 273.20p 269.60p 271.20p 1837966
09/05/2011 269.20p 271.10p 267.96p 269.00p 3105765
06/05/2011 269.40p 271.90p 266.90p 270.70p 2552499
05/05/2011 277.80p 278.80p 266.90p 269.20p 4043531
04/05/2011 279.40p 280.70p 277.30p 277.50p 12867743
03/05/2011 281.10p 283.30p 277.50p 279.50p 4277953
28/04/2011 275.30p 280.90p 274.30p 280.10p 3996038
27/04/2011 272.50p 274.90p 271.70p 274.80p 2403004
26/04/2011 268.70p 273.00p 268.60p 272.50p 1887442
21/04/2011 266.40p 270.10p 265.00p 270.00p 3093268
20/04/2011 265.00p 267.00p 264.60p 265.80p 2678395
19/04/2011 261.80p 265.31p 260.50p 263.40p 3101153
18/04/2011 269.20p 269.94p 261.80p 261.90p 3632025
15/04/2011 264.40p 268.30p 263.60p 268.00p 7645255
14/04/2011 261.50p 268.10p 261.50p 264.10p 3819264
13/04/2011 263.90p 264.10p 260.10p 261.70p 3906765
12/04/2011 267.30p 268.00p 262.80p 263.00p 2511436
11/04/2011 274.40p 275.80p 267.00p 267.30p 4240753
08/04/2011 276.40p 279.50p 273.50p 275.10p 2483166
07/04/2011 283.10p 285.00p 272.10p 275.30p 3270050
06/04/2011 282.90p 285.20p 282.50p 283.00p 1409371
05/04/2011 283.10p 283.30p 280.35p 282.50p 1777250
04/04/2011 286.50p 287.20p 281.30p 283.00p 2288329
01/04/2011 297.90p 297.90p 281.00p 285.80p 5974259
31/03/2011 301.10p 304.60p 298.70p 298.90p 3259667
30/03/2011 299.00p 301.30p 297.30p 301.10p 4691835
29/03/2011 299.00p 300.00p 296.10p 298.90p 1557225
28/03/2011 299.10p 299.80p 296.80p 298.80p 1683870
25/03/2011 301.50p 301.80p 296.00p 298.20p 3135254
24/03/2011 292.20p 300.60p 291.70p 300.00p 2667839
23/03/2011 296.00p 298.40p 293.40p 294.40p 1984099
22/03/2011 300.90p 302.70p 296.73p 297.50p 1660969
21/03/2011 301.80p 306.30p 297.60p 300.00p 3237784
18/03/2011 295.90p 302.90p 294.10p 298.30p 4046002
17/03/2011 293.00p 295.20p 289.90p 295.20p 2562520
16/03/2011 285.30p 294.20p 282.50p 291.00p 7420366
15/03/2011 288.80p 290.80p 279.80p 284.70p 5501186
14/03/2011 295.20p 298.10p 292.80p 292.80p 2003592
11/03/2011 297.60p 298.10p 293.41p 296.70p 2713341
10/03/2011 305.10p 307.50p 298.10p 299.30p 3288214
09/03/2011 304.70p 310.67p 302.30p 307.50p 2482666
08/03/2011 305.70p 307.50p 301.00p 303.20p 2519476
07/03/2011 306.60p 309.00p 303.90p 303.90p 2275885
04/03/2011 303.80p 308.40p 302.67p 307.00p 3275058
03/03/2011 306.40p 308.80p 302.80p 302.90p 2348585
02/03/2011 307.40p 307.40p 301.70p 304.80p 2602555
01/03/2011 313.00p 315.60p 306.50p 308.00p 10822272
28/02/2011 311.70p 314.50p 309.00p 312.30p 2013264
25/02/2011 309.50p 313.60p 308.30p 310.90p 891092
24/02/2011 304.00p 308.80p 301.30p 307.70p 2936730
23/02/2011 311.10p 312.10p 305.40p 305.40p 2596102
22/02/2011 311.50p 314.80p 310.10p 313.30p 3119873
21/02/2011 315.80p 318.00p 312.00p 313.10p 1983966
18/02/2011 315.50p 318.00p 315.50p 317.00p 2146954
17/02/2011 315.70p 319.40p 315.30p 315.50p 2399252
16/02/2011 312.00p 316.40p 312.00p 316.40p 3639469
15/02/2011 314.30p 314.70p 310.80p 311.50p 2709804
14/02/2011 315.60p 317.90p 312.70p 314.47p 1459171
11/02/2011 311.60p 316.23p 310.10p 315.60p 4907544
10/02/2011 314.00p 315.50p 309.90p 312.60p 4179783
09/02/2011 316.00p 316.30p 313.30p 314.20p 1876650
08/02/2011 319.90p 320.70p 314.00p 316.00p 2473096
07/02/2011 312.80p 319.43p 312.80p 319.40p 1484036
04/02/2011 315.00p 315.60p 311.90p 313.20p 1619215
03/02/2011 314.40p 316.90p 312.70p 314.50p 4267338
02/02/2011 317.70p 319.20p 313.40p 314.50p 1713435
01/02/2011 311.60p 318.10p 309.60p 317.30p 1800566
31/01/2011 313.90p 316.30p 308.60p 310.00p 4685994
28/01/2011 318.30p 320.10p 313.90p 315.80p 1590207
27/01/2011 316.00p 320.20p 312.80p 317.70p 2782248
26/01/2011 313.00p 315.60p 311.80p 314.10p 2378664
25/01/2011 317.30p 318.00p 307.70p 310.00p 2266863
24/01/2011 319.90p 321.40p 316.80p 317.40p 1113845
21/01/2011 318.00p 320.40p 315.00p 319.70p 2991213
20/01/2011 328.00p 328.80p 316.60p 316.60p 1878335
19/01/2011 333.00p 334.00p 327.50p 328.40p 1631775
18/01/2011 327.10p 332.07p 326.60p 332.00p 3783618
17/01/2011 330.40p 331.20p 326.98p 327.30p 3146426
14/01/2011 331.30p 333.00p 328.70p 330.10p 2486733
13/01/2011 330.70p 333.10p 329.62p 331.40p 1743947
12/01/2011 326.40p 331.00p 325.40p 330.10p 3866476
11/01/2011 328.40p 329.30p 325.00p 326.00p 3215790
10/01/2011 329.40p 330.60p 324.90p 325.80p 1247444
07/01/2011 339.00p 339.30p 329.30p 329.30p 3237688
06/01/2011 339.90p 342.90p 336.90p 337.80p 1111743
05/01/2011 337.50p 345.20p 334.28p 340.00p 1808345
04/01/2011 333.00p 339.10p 332.40p 337.50p 2490036
31/12/2010 332.20p 332.30p 328.50p 328.50p 435268
30/12/2010 336.50p 337.50p 330.70p 332.00p 915755
29/12/2010 334.70p 337.20p 333.32p 336.30p 1007166
24/12/2010 332.20p 338.10p 331.30p 334.00p 161577
23/12/2010 331.20p 333.80p 329.20p 332.10p 848319
22/12/2010 335.30p 335.60p 330.00p 330.00p 1703158
21/12/2010 333.50p 336.90p 333.10p 335.20p 1514858
20/12/2010 329.20p 334.00p 327.00p 330.80p 1041148
17/12/2010 323.70p 331.30p 323.30p 328.50p 3555215
16/12/2010 319.30p 323.60p 318.60p 323.30p 2706099
15/12/2010 319.50p 321.70p 317.50p 318.50p 3263881
14/12/2010 316.90p 322.40p 314.00p 321.20p 4099794
13/12/2010 316.30p 317.20p 313.00p 315.70p 1247044
10/12/2010 318.40p 319.70p 313.40p 314.60p 1780744
09/12/2010 321.30p 323.50p 316.90p 316.90p 1942619
08/12/2010 321.30p 324.10p 318.09p 319.50p 1888397
07/12/2010 320.20p 324.90p 319.44p 321.90p 2701480
06/12/2010 320.50p 321.00p 316.55p 319.50p 1341999
03/12/2010 316.70p 322.30p 315.70p 319.70p 2883800
02/12/2010 307.60p 316.90p 306.50p 316.90p 3057670
01/12/2010 301.30p 308.70p 301.30p 307.10p 1992162
30/11/2010 302.80p 304.10p 297.60p 298.40p 4196211
29/11/2010 309.20p 310.00p 300.10p 302.30p 2434753
26/11/2010 310.50p 310.50p 303.30p 307.40p 1150117
25/11/2010 308.90p 311.30p 306.60p 310.40p 1462921
24/11/2010 304.30p 309.90p 301.90p 308.40p 2606970
23/11/2010 309.40p 309.90p 302.10p 303.40p 2838693
22/11/2010 317.70p 318.20p 309.30p 310.00p 1530782
19/11/2010 316.70p 316.70p 311.00p 314.00p 1548668
18/11/2010 310.60p 316.00p 310.50p 315.20p 1422194
17/11/2010 314.30p 316.80p 307.20p 309.00p 3435338
16/11/2010 318.80p 321.00p 314.00p 314.90p 3845432
15/11/2010 319.00p 321.00p 317.10p 319.40p 3617146
12/11/2010 313.60p 321.40p 308.80p 320.50p 3544183
11/11/2010 319.10p 324.40p 314.30p 316.10p 4751619
10/11/2010 324.60p 328.30p 323.30p 324.90p 4335928
09/11/2010 315.60p 327.00p 315.60p 326.00p 6495469
08/11/2010 316.80p 318.30p 315.30p 317.00p 3490151
05/11/2010 316.00p 318.70p 314.60p 316.90p 4498142
04/11/2010 309.80p 319.20p 309.40p 316.40p 6266657
03/11/2010 304.80p 313.40p 304.80p 308.20p 2760561
02/11/2010 303.40p 305.90p 302.40p 305.10p 1825353
01/11/2010 301.90p 305.10p 300.60p 304.20p 4658710
29/10/2010 297.40p 301.40p 297.40p 299.60p 14077265
28/10/2010 292.60p 302.90p 292.40p 298.00p 2422445
27/10/2010 293.60p 295.90p 291.40p 292.60p 1696234
26/10/2010 296.50p 297.60p 293.80p 295.00p 1281257
25/10/2010 297.20p 300.00p 295.00p 296.00p 1276851
22/10/2010 296.10p 298.40p 293.40p 296.30p 1760529
21/10/2010 296.50p 299.50p 295.40p 297.40p 1611801
20/10/2010 299.90p 299.90p 295.60p 297.30p 1786659
19/10/2010 303.00p 303.60p 296.70p 299.90p 1721948
18/10/2010 293.00p 302.60p 293.00p 302.30p 2121101
15/10/2010 296.10p 297.20p 293.40p 294.40p 4802846
14/10/2010 302.50p 303.60p 293.20p 296.10p 2078884
13/10/2010 296.60p 301.80p 296.20p 300.40p 1563056

*Close Price adjusted for both dividends and splits