3i Group (III) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/12/2009 278.10p 279.20p 275.30p 278.80p 696255
23/12/2009 279.40p 279.60p 276.00p 278.00p 953437
22/12/2009 276.10p 280.00p 274.60p 277.40p 1216860
21/12/2009 272.40p 279.40p 268.20p 274.70p 1792553
18/12/2009 273.10p 278.50p 266.40p 270.30p 5011390
17/12/2009 275.70p 280.30p 271.00p 271.80p 3892675
16/12/2009 275.40p 280.50p 273.60p 278.00p 3954919
15/12/2009 278.10p 280.80p 274.38p 276.40p 7292644
14/12/2009 281.10p 284.40p 278.20p 278.20p 5042318
11/12/2009 277.50p 285.20p 276.10p 277.30p 6301624
10/12/2009 270.00p 276.90p 267.80p 275.70p 4820600
09/12/2009 276.10p 277.90p 268.00p 269.90p 4765265
08/12/2009 275.70p 279.60p 271.60p 276.10p 3890355
07/12/2009 277.10p 280.00p 274.90p 277.50p 2219552
04/12/2009 277.80p 280.30p 269.30p 276.60p 4035009
03/12/2009 276.10p 284.40p 275.90p 281.00p 5578293
02/12/2009 273.30p 275.60p 269.00p 275.10p 3932443
01/12/2009 271.10p 277.40p 270.60p 275.00p 3767824
30/11/2009 273.50p 278.10p 267.60p 269.70p 7866622
27/11/2009 265.80p 276.20p 265.30p 273.90p 7497282
26/11/2009 279.80p 282.30p 271.00p 271.50p 6854613
25/11/2009 284.90p 291.20p 281.30p 282.80p 2295986
24/11/2009 280.20p 285.40p 274.60p 282.20p 3931601
23/11/2009 276.80p 284.50p 276.16p 281.50p 9366210
20/11/2009 287.20p 287.20p 275.10p 275.60p 6309865
19/11/2009 289.20p 291.80p 282.93p 284.60p 17413570
18/11/2009 292.30p 293.50p 288.40p 290.70p 5053466
17/11/2009 285.20p 289.60p 284.80p 289.20p 16990390
16/11/2009 276.00p 286.30p 269.70p 284.20p 18104352
13/11/2009 267.90p 272.12p 258.90p 272.00p 21756652
12/11/2009 270.00p 273.30p 255.10p 267.50p 21783812
11/11/2009 279.90p 281.00p 271.80p 278.90p 3654980
10/11/2009 280.70p 284.20p 275.90p 278.20p 7169438
09/11/2009 272.30p 279.50p 272.30p 279.30p 2085676
06/11/2009 276.50p 281.50p 264.00p 271.30p 3220748
05/11/2009 270.90p 276.80p 265.20p 274.80p 2550689
04/11/2009 267.80p 278.40p 265.10p 272.30p 3538378
03/11/2009 258.20p 264.70p 249.50p 263.80p 9103389
02/11/2009 261.60p 263.00p 254.30p 261.80p 7304814
30/10/2009 272.10p 277.60p 262.90p 263.70p 3748500
29/10/2009 270.20p 278.30p 267.40p 272.10p 3531567
28/10/2009 280.60p 283.30p 269.00p 270.40p 2944241
27/10/2009 286.30p 286.70p 278.90p 282.10p 2913074
26/10/2009 296.20p 298.50p 285.50p 287.60p 3003701
23/10/2009 303.50p 306.50p 294.70p 296.30p 2651219
22/10/2009 301.90p 306.10p 296.50p 301.90p 2555667
21/10/2009 307.10p 307.10p 295.10p 304.50p 4023192
20/10/2009 303.20p 306.80p 300.50p 304.40p 1875040
19/10/2009 305.10p 308.10p 301.60p 303.60p 4629819
16/10/2009 308.10p 310.00p 302.80p 305.00p 6396911
15/10/2009 298.10p 310.00p 296.40p 308.70p 6598312
14/10/2009 295.10p 301.60p 292.80p 296.70p 3639807
13/10/2009 288.90p 298.30p 286.70p 291.80p 4146212
12/10/2009 287.70p 299.90p 285.40p 289.50p 2937014
09/10/2009 272.60p 286.00p 272.10p 286.00p 3809496
08/10/2009 274.20p 277.40p 271.00p 274.10p 3959758
07/10/2009 274.60p 275.90p 268.50p 272.60p 2489094
06/10/2009 274.00p 277.50p 270.50p 276.00p 3149150
05/10/2009 274.90p 276.20p 269.00p 273.10p 2931392
02/10/2009 274.60p 276.40p 268.00p 273.60p 3364555
01/10/2009 289.10p 294.50p 274.10p 277.20p 3899894
30/09/2009 288.00p 291.90p 283.20p 288.60p 5597906
29/09/2009 293.10p 296.80p 284.10p 286.80p 3613750
28/09/2009 281.30p 292.80p 276.90p 291.60p 5423350
25/09/2009 279.80p 280.80p 269.40p 279.90p 5313962
24/09/2009 283.70p 285.00p 268.10p 279.00p 5276650
23/09/2009 290.40p 291.30p 285.80p 288.00p 3239819
22/09/2009 294.70p 296.50p 287.50p 289.70p 3094863
21/09/2009 293.90p 297.50p 286.50p 293.20p 3082458

*Close Price adjusted for both dividends and splits