3i Group (III) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
12/10/2010 292.50p 295.60p 289.50p 294.70p 2288955
11/10/2010 294.50p 295.00p 292.60p 294.00p 1026029
08/10/2010 290.30p 293.93p 289.70p 293.10p 1769811
07/10/2010 293.90p 293.90p 290.60p 291.70p 2999973
06/10/2010 290.10p 293.00p 286.50p 293.00p 3754353
05/10/2010 287.70p 291.50p 285.60p 290.00p 3604872
04/10/2010 284.80p 287.90p 282.61p 286.70p 5283860
01/10/2010 288.90p 291.30p 283.30p 283.90p 3875250
30/09/2010 286.80p 291.60p 282.12p 286.50p 2281607
29/09/2010 289.50p 290.00p 283.40p 285.50p 3485348
28/09/2010 285.50p 287.30p 281.10p 287.00p 1946509
27/09/2010 287.20p 289.30p 284.10p 286.50p 9580970
24/09/2010 281.90p 288.20p 280.30p 288.00p 1252753
23/09/2010 282.60p 284.10p 276.20p 281.90p 1358074
22/09/2010 286.40p 286.40p 279.50p 281.10p 1421435
21/09/2010 282.20p 287.60p 282.20p 284.50p 1540090
20/09/2010 280.90p 283.80p 279.90p 283.50p 1916706
17/09/2010 286.00p 286.00p 277.50p 279.50p 5108834
16/09/2010 286.20p 286.60p 281.00p 282.00p 3386224
15/09/2010 284.90p 285.50p 281.10p 284.90p 1585025
14/09/2010 286.70p 286.70p 282.50p 284.00p 2682095
13/09/2010 279.70p 286.50p 277.90p 285.70p 2967515
10/09/2010 270.80p 279.50p 270.80p 279.00p 2725907
09/09/2010 267.10p 272.20p 265.30p 272.00p 4850849
08/09/2010 265.60p 272.40p 265.30p 271.90p 2978215
07/09/2010 271.70p 271.70p 265.90p 266.90p 985796
06/09/2010 271.90p 274.90p 269.90p 271.40p 2013743
03/09/2010 267.10p 270.68p 264.53p 269.50p 2307019
02/09/2010 268.90p 269.90p 263.40p 266.10p 7096571
01/09/2010 261.90p 270.50p 261.50p 270.00p 2521507
31/08/2010 258.20p 260.65p 254.30p 260.60p 3305372
27/08/2010 257.90p 262.50p 254.60p 262.10p 2415871
26/08/2010 257.20p 260.30p 256.90p 257.80p 2365397
25/08/2010 259.40p 262.30p 251.20p 254.10p 5905476
24/08/2010 267.00p 267.00p 257.90p 259.70p 2951439
23/08/2010 265.10p 269.30p 262.80p 266.90p 1597344
20/08/2010 270.40p 270.60p 263.40p 265.00p 4228233
19/08/2010 269.80p 273.80p 266.70p 268.40p 4834280
18/08/2010 267.80p 271.90p 267.80p 269.00p 4380401
17/08/2010 265.50p 270.10p 263.90p 269.40p 5215739
16/08/2010 265.00p 266.37p 261.10p 263.70p 2226776
13/08/2010 268.20p 270.10p 261.80p 264.90p 3848368
12/08/2010 275.00p 275.00p 265.50p 267.20p 6046309
11/08/2010 281.60p 284.00p 274.50p 274.90p 2129530
10/08/2010 287.00p 288.40p 282.00p 285.20p 1619758
09/08/2010 288.90p 290.00p 285.95p 287.30p 971924
06/08/2010 286.60p 287.90p 282.20p 284.40p 2672015
05/08/2010 284.00p 285.60p 282.40p 284.60p 5068194
04/08/2010 287.40p 287.40p 282.80p 284.10p 1980670
03/08/2010 285.10p 288.82p 284.40p 286.90p 3860706
02/08/2010 285.80p 288.40p 283.90p 285.90p 5351351
30/07/2010 289.30p 291.10p 284.10p 284.10p 3147028
29/07/2010 289.10p 294.00p 289.10p 290.30p 1326141
28/07/2010 294.00p 296.40p 289.00p 290.00p 2278875
27/07/2010 285.00p 293.90p 285.00p 292.80p 3050062
26/07/2010 286.90p 286.90p 282.36p 284.80p 1061785
23/07/2010 282.40p 284.20p 280.20p 283.70p 2472331
22/07/2010 272.40p 282.60p 272.40p 281.90p 2145360
21/07/2010 271.50p 278.10p 271.50p 274.10p 4554746
20/07/2010 274.40p 274.45p 267.10p 268.10p 2253010
19/07/2010 272.50p 276.60p 269.80p 273.40p 2575339
16/07/2010 280.60p 282.40p 272.40p 272.40p 3271332
15/07/2010 281.00p 285.00p 279.00p 281.00p 5254370
14/07/2010 287.20p 287.20p 279.60p 282.10p 2344764
13/07/2010 278.10p 285.00p 278.10p 285.00p 1671755
12/07/2010 279.50p 280.50p 277.00p 278.50p 3153050
09/07/2010 277.60p 279.50p 275.90p 278.40p 1702573
08/07/2010 275.50p 279.80p 273.85p 277.40p 5286051
07/07/2010 260.10p 274.00p 258.90p 272.60p 7387974
06/07/2010 256.60p 263.80p 256.20p 263.10p 9491098
05/07/2010 259.50p 262.30p 256.50p 256.50p 1360737
02/07/2010 264.00p 264.80p 258.70p 260.00p 6663470
01/07/2010 262.60p 264.70p 260.00p 262.70p 5598298
30/06/2010 273.60p 274.20p 266.10p 266.10p 4600861
29/06/2010 277.80p 279.90p 273.70p 274.20p 2242976
28/06/2010 282.00p 283.00p 278.50p 282.30p 3436463
25/06/2010 284.60p 285.60p 279.60p 279.90p 1616491
24/06/2010 291.00p 291.00p 282.20p 283.20p 3007032
23/06/2010 293.20p 297.20p 289.10p 289.30p 2657898
22/06/2010 300.30p 300.30p 292.90p 297.40p 2207640
21/06/2010 301.60p 304.30p 300.90p 301.00p 3027730
18/06/2010 298.40p 299.90p 295.70p 299.00p 3530298
17/06/2010 294.80p 299.60p 294.80p 296.90p 2108368
16/06/2010 300.40p 302.10p 294.30p 296.20p 2890269
15/06/2010 291.50p 300.60p 289.30p 298.30p 3624650
14/06/2010 291.20p 293.20p 288.50p 292.10p 2175437
11/06/2010 291.20p 291.20p 287.00p 287.90p 2441817
10/06/2010 281.00p 288.50p 279.70p 288.50p 2183522
09/06/2010 276.80p 281.70p 274.40p 281.60p 2543356
08/06/2010 282.90p 283.30p 273.30p 275.20p 4845281
07/06/2010 277.80p 285.69p 277.70p 281.50p 1712955
04/06/2010 288.40p 291.30p 280.80p 282.80p 3503012
03/06/2010 296.80p 298.70p 288.60p 289.30p 6120478
02/06/2010 289.70p 290.90p 286.10p 290.30p 9508157
01/06/2010 285.00p 292.00p 281.10p 291.10p 3725056
28/05/2010 287.90p 290.40p 284.70p 284.90p 4088817
27/05/2010 280.40p 284.80p 275.80p 284.80p 4119627
26/05/2010 278.40p 281.40p 272.50p 276.20p 3944507
25/05/2010 274.90p 274.90p 267.60p 272.30p 8988306
24/05/2010 283.20p 283.60p 275.90p 280.50p 3604171
21/05/2010 273.60p 280.60p 270.00p 279.50p 8190484
20/05/2010 280.50p 283.70p 271.60p 273.60p 4287666
19/05/2010 277.50p 279.10p 271.20p 277.40p 5830615
18/05/2010 285.40p 288.40p 278.04p 283.50p 3745412
17/05/2010 270.40p 280.90p 270.40p 278.30p 4007179
14/05/2010 284.90p 286.50p 273.30p 274.20p 4433204
13/05/2010 275.40p 290.70p 275.00p 288.70p 6588491
12/05/2010 259.90p 269.50p 259.90p 268.20p 2776196
11/05/2010 263.30p 266.20p 258.80p 262.20p 2799052
10/05/2010 261.50p 269.60p 250.00p 268.60p 3376647
07/05/2010 255.40p 263.50p 246.90p 251.90p 4101957
06/05/2010 266.40p 268.30p 259.20p 260.10p 2978113
05/05/2010 275.50p 275.50p 263.80p 266.80p 3235933
04/05/2010 275.00p 280.60p 272.30p 274.10p 5121333
30/04/2010 270.60p 275.10p 269.31p 272.30p 3116106
29/04/2010 269.70p 271.10p 267.00p 269.60p 2817198
28/04/2010 270.60p 273.00p 266.90p 270.00p 4398830
27/04/2010 273.90p 278.30p 273.30p 273.30p 3742060
26/04/2010 274.80p 275.50p 273.66p 275.00p 2728799
23/04/2010 271.50p 274.50p 270.50p 272.20p 3064625
22/04/2010 280.50p 281.10p 270.30p 271.40p 3227877
21/04/2010 281.80p 285.00p 278.50p 280.40p 2922887
20/04/2010 282.30p 283.30p 280.30p 282.00p 2722921
19/04/2010 280.60p 282.00p 280.60p 281.10p 1683799
16/04/2010 285.70p 289.00p 281.30p 281.90p 5833408
15/04/2010 285.60p 287.80p 284.10p 286.80p 5465753
14/04/2010 286.60p 287.10p 284.70p 284.70p 2484031
13/04/2010 289.70p 289.80p 284.40p 285.70p 3881487
12/04/2010 295.00p 295.50p 289.00p 290.00p 1976029
09/04/2010 293.00p 294.50p 289.40p 293.10p 868018
08/04/2010 292.50p 293.30p 287.70p 291.30p 2066964
07/04/2010 293.40p 295.50p 290.90p 293.40p 1630348
06/04/2010 293.20p 296.70p 292.95p 294.80p 1591187
01/04/2010 292.60p 294.10p 289.70p 293.40p 2508246
31/03/2010 290.10p 294.60p 287.90p 291.20p 4127480
30/03/2010 295.00p 296.40p 289.50p 290.00p 2856122
29/03/2010 294.40p 296.70p 293.20p 294.70p 2016883
26/03/2010 296.10p 297.60p 294.90p 295.30p 2033785
25/03/2010 291.70p 298.30p 291.70p 296.50p 4930924
24/03/2010 293.50p 295.10p 290.40p 292.10p 2747539
23/03/2010 291.40p 294.80p 287.30p 292.40p 3219724
22/03/2010 291.50p 293.50p 287.30p 291.40p 3987865
19/03/2010 289.90p 293.80p 288.50p 292.60p 9019815
18/03/2010 287.00p 290.10p 287.00p 288.70p 2228715
17/03/2010 287.70p 288.90p 286.40p 288.00p 2427319

*Close Price adjusted for both dividends and splits