3i Group (III) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
16/03/2010 282.00p 286.30p 282.00p 285.60p 3115654
15/03/2010 281.40p 282.30p 280.60p 281.30p 2206070
12/03/2010 277.70p 282.90p 277.20p 281.20p 4255506
11/03/2010 274.00p 278.70p 273.10p 277.20p 4401511
10/03/2010 271.00p 276.40p 270.90p 275.10p 2410576
09/03/2010 272.80p 273.50p 270.50p 271.80p 1694579
08/03/2010 274.30p 274.96p 272.80p 273.00p 1228389
05/03/2010 271.00p 274.60p 270.70p 272.50p 1985758
04/03/2010 263.10p 270.60p 263.10p 270.50p 2972685
03/03/2010 261.70p 264.50p 260.16p 263.90p 2084127
02/03/2010 258.20p 262.50p 257.70p 261.80p 3787617
01/03/2010 265.10p 266.40p 258.70p 259.40p 4556214
26/02/2010 260.90p 264.50p 259.50p 263.10p 4201669
25/02/2010 268.10p 268.20p 258.70p 258.70p 3476721
24/02/2010 268.60p 270.20p 266.60p 269.30p 3240368
23/02/2010 272.90p 273.90p 266.20p 268.10p 2984451
22/02/2010 269.40p 272.00p 268.30p 270.90p 2731960
19/02/2010 263.50p 269.50p 263.00p 268.90p 3840301
18/02/2010 262.90p 266.10p 260.00p 265.20p 4102938
17/02/2010 257.10p 263.70p 255.80p 262.20p 3085843
16/02/2010 254.50p 256.05p 250.40p 255.00p 5193210
15/02/2010 251.30p 253.80p 250.00p 252.70p 1246971
12/02/2010 255.90p 256.30p 248.90p 250.00p 2546205
11/02/2010 261.30p 261.80p 250.70p 252.80p 4082150
10/02/2010 255.50p 260.00p 254.77p 259.20p 4196997
09/02/2010 255.70p 257.10p 250.90p 253.00p 3790069
08/02/2010 259.40p 262.90p 253.30p 256.80p 3531641
05/02/2010 267.60p 267.60p 255.00p 258.10p 7227852
04/02/2010 272.90p 272.90p 265.60p 269.80p 3459876
03/02/2010 279.20p 279.50p 272.40p 273.40p 11343929
02/02/2010 271.90p 280.70p 270.00p 278.90p 5099510
01/02/2010 264.60p 271.27p 262.60p 271.00p 1844561
29/01/2010 266.80p 272.20p 262.00p 265.30p 3917524
28/01/2010 268.10p 275.00p 264.40p 264.80p 4290287
27/01/2010 266.40p 269.10p 261.10p 263.60p 2949091
26/01/2010 263.20p 268.80p 260.50p 268.40p 4970473
25/01/2010 268.00p 272.10p 263.70p 265.00p 4974304
22/01/2010 269.00p 271.00p 264.70p 269.50p 4504004
21/01/2010 277.20p 278.45p 269.40p 270.10p 6196713
20/01/2010 279.70p 282.00p 274.40p 276.00p 3686930
19/01/2010 279.70p 280.02p 274.10p 279.60p 2768935
18/01/2010 281.00p 284.10p 277.60p 280.50p 2705090
15/01/2010 283.70p 288.30p 279.10p 280.40p 4443323
14/01/2010 282.60p 285.80p 281.20p 281.80p 1920615
13/01/2010 282.00p 285.50p 278.60p 281.00p 4103360
12/01/2010 290.50p 291.40p 281.02p 284.50p 3660611
11/01/2010 290.50p 294.00p 289.10p 289.90p 2410441
08/01/2010 288.60p 291.00p 285.80p 289.60p 2576266
07/01/2010 285.10p 289.50p 282.80p 288.40p 3561143
06/01/2010 285.90p 286.60p 282.70p 284.60p 3978998
05/01/2010 284.00p 286.00p 283.20p 285.40p 2834205
04/01/2010 280.00p 285.20p 278.30p 283.20p 3514213
31/12/2009 280.30p 283.00p 277.20p 283.00p 1465514
30/12/2009 277.40p 280.70p 276.40p 280.30p 1602905
29/12/2009 280.00p 280.00p 276.80p 278.80p 1175372
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