3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/01/2019 264.25p 268.85p 264.25p 266.45p 186579
18/01/2019 266.45p 267.95p 264.45p 266.85p 324489
17/01/2019 266.00p 266.00p 262.50p 265.55p 209068
16/01/2019 264.35p 266.40p 263.30p 264.30p 334544
15/01/2019 266.45p 266.45p 262.50p 263.75p 391919
14/01/2019 265.15p 267.16p 264.48p 266.00p 245106
11/01/2019 264.50p 268.55p 264.50p 266.80p 351460
10/01/2019 261.00p 268.40p 260.65p 267.00p 503881
09/01/2019 260.00p 261.45p 259.45p 261.00p 849346
08/01/2019 259.50p 260.35p 257.80p 259.00p 713303
07/01/2019 261.00p 261.00p 258.20p 259.05p 408523
04/01/2019 261.10p 261.10p 258.37p 259.40p 424728
03/01/2019 258.25p 260.00p 257.00p 258.35p 321201
02/01/2019 258.50p 259.95p 257.38p 259.75p 300042
31/12/2018 262.00p 262.00p 258.50p 258.50p 125944
28/12/2018 263.00p 263.00p 259.55p 259.65p 219318
27/12/2018 263.00p 263.00p 259.20p 260.20p 194522
24/12/2018 262.60p 263.58p 260.45p 261.90p 163330
21/12/2018 261.15p 264.00p 261.00p 263.50p 1139938
20/12/2018 255.00p 262.60p 255.00p 262.45p 772158
19/12/2018 254.95p 259.00p 252.17p 258.50p 500375
18/12/2018 251.80p 254.60p 250.00p 253.30p 254820
17/12/2018 249.70p 251.79p 249.50p 250.00p 221664
14/12/2018 249.45p 252.68p 249.45p 250.60p 171544
13/12/2018 253.60p 253.60p 249.95p 250.05p 203484
12/12/2018 250.25p 253.20p 249.45p 251.65p 299906
11/12/2018 253.00p 253.00p 249.65p 249.70p 459705
10/12/2018 253.50p 253.50p 249.95p 250.00p 359938
07/12/2018 250.00p 253.70p 250.00p 251.85p 246658
06/12/2018 256.05p 256.37p 249.55p 250.95p 448668
05/12/2018 256.05p 258.53p 256.05p 257.00p 252184
04/12/2018 258.70p 260.25p 257.93p 259.70p 781471
03/12/2018 257.25p 259.70p 255.66p 259.70p 625221
30/11/2018 254.00p 257.35p 253.10p 257.00p 398807
29/11/2018 253.00p 255.00p 253.00p 254.00p 423952
28/11/2018 253.95p 254.34p 253.00p 253.85p 449196
27/11/2018 253.30p 254.90p 253.12p 254.30p 511177
26/11/2018 254.00p 254.65p 253.30p 254.20p 298304
23/11/2018 252.80p 254.46p 252.80p 253.95p 187916
22/11/2018 250.00p 253.10p 250.00p 253.10p 166627
21/11/2018 251.10p 255.35p 251.00p 255.35p 250772
20/11/2018 254.65p 254.65p 251.00p 251.00p 353697
19/11/2018 253.00p 254.50p 252.15p 252.15p 255006
16/11/2018 250.35p 253.75p 249.20p 252.65p 406342
15/11/2018 250.20p 251.78p 246.35p 249.30p 423272
14/11/2018 250.00p 252.40p 248.50p 250.40p 361256
13/11/2018 244.70p 249.95p 244.70p 249.90p 386808
12/11/2018 246.40p 246.94p 243.85p 244.75p 396848
09/11/2018 246.80p 247.85p 246.50p 246.50p 182235
08/11/2018 246.50p 249.71p 246.00p 246.50p 1656651
07/11/2018 243.95p 243.95p 241.80p 243.55p 158297
06/11/2018 244.90p 244.90p 241.48p 242.20p 177886
05/11/2018 242.30p 244.80p 241.90p 242.70p 169973
02/11/2018 245.50p 245.50p 240.95p 241.65p 588537
01/11/2018 242.40p 245.50p 241.67p 243.65p 593349
31/10/2018 243.45p 243.70p 241.50p 242.30p 342010
30/10/2018 243.75p 245.35p 241.25p 241.25p 278746
29/10/2018 247.15p 247.15p 243.70p 243.90p 230628
26/10/2018 244.45p 245.75p 243.55p 244.10p 236685
25/10/2018 243.80p 246.00p 243.80p 246.00p 200135
24/10/2018 248.00p 248.00p 243.80p 244.50p 378853
23/10/2018 244.40p 248.45p 244.40p 246.00p 325804
22/10/2018 246.50p 248.00p 244.80p 246.20p 250411
19/10/2018 245.05p 247.00p 245.05p 246.80p 176084
18/10/2018 244.60p 247.45p 244.05p 244.60p 566367
17/10/2018 244.65p 247.55p 244.65p 247.00p 331350
16/10/2018 246.45p 246.75p 244.05p 245.80p 279487
15/10/2018 246.00p 247.60p 244.00p 246.40p 350724
12/10/2018 245.50p 246.50p 242.50p 246.00p 361801
11/10/2018 245.05p 245.15p 242.60p 244.15p 603462
10/10/2018 249.80p 249.95p 246.20p 246.20p 335552
09/10/2018 247.40p 249.95p 247.15p 249.55p 455206
08/10/2018 248.75p 248.85p 246.60p 247.05p 205612
05/10/2018 249.60p 249.60p 247.00p 247.00p 181795
04/10/2018 249.60p 249.60p 247.00p 248.00p 189806
03/10/2018 244.00p 249.50p 244.00p 249.00p 406340
02/10/2018 245.15p 246.85p 244.85p 246.45p 194896
01/10/2018 246.00p 247.50p 243.55p 245.60p 194036
28/09/2018 241.55p 246.80p 240.65p 244.00p 840347
27/09/2018 246.40p 246.40p 238.10p 240.30p 675837
26/09/2018 248.40p 248.40p 244.85p 245.10p 400352
25/09/2018 249.75p 249.75p 247.25p 248.40p 164530
24/09/2018 248.50p 249.67p 247.79p 248.40p 187173
21/09/2018 248.45p 249.70p 247.43p 249.25p 773353
20/09/2018 246.30p 248.45p 246.30p 248.10p 394789
19/09/2018 245.15p 247.45p 245.15p 247.45p 369730
18/09/2018 245.80p 245.80p 244.25p 245.80p 336755
17/09/2018 243.35p 245.60p 243.35p 245.55p 226732
14/09/2018 244.00p 245.60p 243.30p 244.35p 160697
13/09/2018 243.45p 245.90p 243.30p 243.30p 219773
12/09/2018 246.50p 246.75p 243.65p 245.70p 238491
11/09/2018 247.45p 247.45p 244.20p 246.50p 134192
10/09/2018 244.00p 247.00p 242.50p 246.75p 465083
07/09/2018 246.00p 246.42p 242.50p 243.50p 441729
06/09/2018 248.05p 248.05p 245.20p 246.45p 109288
05/09/2018 248.20p 248.20p 245.60p 245.80p 215697
04/09/2018 246.25p 248.15p 245.50p 247.65p 172255
03/09/2018 245.80p 248.00p 245.45p 247.40p 129522
31/08/2018 246.00p 248.30p 244.44p 247.85p 1004642
30/08/2018 245.95p 245.95p 242.45p 245.45p 285148
29/08/2018 243.15p 245.60p 243.15p 244.85p 170827
28/08/2018 243.00p 245.90p 240.05p 245.15p 419042
24/08/2018 239.90p 242.65p 239.55p 242.50p 482614
23/08/2018 238.55p 240.29p 238.30p 239.65p 301558
22/08/2018 237.00p 239.45p 236.26p 239.00p 214458
21/08/2018 238.10p 239.33p 236.25p 237.20p 217697
20/08/2018 236.00p 239.88p 234.78p 238.50p 443624
17/08/2018 232.00p 235.95p 232.00p 235.45p 274373
16/08/2018 231.90p 234.40p 231.85p 233.65p 230302
15/08/2018 234.50p 236.65p 231.40p 232.50p 503314
14/08/2018 235.80p 236.90p 234.15p 234.15p 458427
13/08/2018 237.90p 237.90p 235.60p 236.00p 351016
10/08/2018 237.00p 237.45p 236.30p 237.00p 296060
09/08/2018 240.00p 240.00p 237.15p 237.55p 412974
08/08/2018 241.00p 241.00p 237.55p 238.15p 502025
07/08/2018 243.90p 243.90p 238.20p 238.70p 761104
06/08/2018 242.25p 245.22p 241.00p 241.00p 1363959
03/08/2018 244.90p 244.90p 242.15p 243.00p 248512
02/08/2018 246.50p 246.50p 242.35p 242.60p 564637
01/08/2018 249.00p 249.03p 246.05p 247.25p 471908
31/07/2018 241.50p 249.00p 241.50p 248.50p 963078
30/07/2018 240.00p 243.75p 237.15p 243.70p 658514
27/07/2018 240.05p 241.00p 239.60p 240.85p 1023673
26/07/2018 239.40p 240.30p 237.73p 240.05p 354748
25/07/2018 238.00p 239.40p 237.05p 238.80p 427416
24/07/2018 234.35p 237.95p 234.35p 236.90p 483520
23/07/2018 236.80p 236.80p 233.10p 235.80p 317249
20/07/2018 233.25p 236.75p 231.82p 234.15p 514838
19/07/2018 233.05p 235.06p 232.05p 233.00p 393176
18/07/2018 236.05p 241.00p 232.90p 233.65p 930833
17/07/2018 230.00p 237.00p 229.19p 236.00p 573295
16/07/2018 226.90p 230.20p 226.90p 229.55p 573867
13/07/2018 227.80p 228.00p 225.80p 227.50p 264158
12/07/2018 228.00p 229.70p 226.25p 227.00p 415996
11/07/2018 229.30p 230.30p 229.00p 229.30p 247988
10/07/2018 230.25p 231.08p 229.00p 229.75p 242396
09/07/2018 230.00p 230.95p 229.55p 230.30p 197417
06/07/2018 230.50p 231.20p 229.00p 229.80p 274321
05/07/2018 227.50p 231.00p 226.80p 230.20p 733008
04/07/2018 225.55p 226.95p 223.95p 226.95p 396661
03/07/2018 225.55p 225.65p 225.15p 225.50p 220349
02/07/2018 223.85p 225.55p 222.48p 225.05p 406625
29/06/2018 222.55p 224.55p 221.25p 223.60p 326677
28/06/2018 220.35p 222.55p 220.35p 222.55p 348497
27/06/2018 222.65p 223.10p 219.10p 220.95p 1720469
26/06/2018 224.40p 224.40p 222.65p 223.00p 656679
25/06/2018 226.00p 226.27p 223.70p 223.70p 653190
22/06/2018 226.50p 227.00p 225.70p 225.70p 624055
21/06/2018 228.00p 229.13p 226.50p 226.50p 750414
20/06/2018 229.55p 229.55p 227.55p 227.70p 299162
19/06/2018 229.00p 229.65p 228.35p 229.00p 203842
18/06/2018 229.50p 231.98p 229.05p 229.20p 159617
15/06/2018 230.15p 231.79p 229.55p 230.75p 451062
14/06/2018 233.00p 233.25p 229.89p 231.00p 737496
13/06/2018 233.50p 234.55p 233.20p 233.50p 303671
12/06/2018 236.00p 236.00p 233.50p 234.40p 590247
11/06/2018 235.50p 238.25p 234.70p 235.55p 805272
08/06/2018 229.50p 235.50p 229.50p 235.00p 726014
07/06/2018 230.10p 231.05p 229.00p 231.05p 157552
06/06/2018 228.30p 230.10p 227.10p 230.10p 278404
05/06/2018 227.70p 228.00p 226.50p 226.65p 270304
04/06/2018 228.20p 228.20p 226.40p 227.25p 238146
01/06/2018 227.90p 227.90p 226.20p 226.40p 589034
31/05/2018 227.60p 227.60p 226.60p 226.80p 430916
30/05/2018 226.75p 227.81p 226.50p 227.00p 129033
29/05/2018 228.00p 228.89p 226.40p 227.00p 536045
25/05/2018 228.95p 228.95p 227.50p 228.00p 99292
24/05/2018 230.30p 230.50p 227.55p 228.30p 479563
23/05/2018 231.00p 232.65p 230.45p 230.75p 199117
22/05/2018 232.50p 232.84p 231.70p 232.70p 218993
21/05/2018 233.10p 234.55p 232.10p 232.35p 411633
18/05/2018 229.60p 232.95p 228.00p 232.80p 705583
17/05/2018 227.20p 228.70p 226.30p 228.50p 337985
16/05/2018 225.10p 227.10p 224.40p 227.00p 452059
15/05/2018 226.00p 226.00p 224.40p 225.00p 291279
14/05/2018 224.50p 226.00p 223.75p 225.75p 617600
11/05/2018 224.40p 227.00p 223.25p 223.50p 780298
10/05/2018 222.45p 224.40p 221.57p 224.00p 320853
09/05/2018 220.00p 222.25p 219.00p 222.20p 496337
08/05/2018 220.20p 220.35p 219.15p 220.35p 227620
04/05/2018 220.00p 220.35p 219.29p 219.80p 277596
03/05/2018 219.90p 220.00p 218.70p 219.50p 272675
02/05/2018 219.50p 220.00p 218.90p 219.30p 298627
01/05/2018 220.00p 220.00p 218.20p 218.70p 109788
30/04/2018 220.00p 220.25p 219.25p 219.45p 179379
27/04/2018 219.00p 220.05p 219.00p 219.55p 216653
26/04/2018 219.55p 220.11p 218.90p 219.30p 230285
25/04/2018 219.10p 219.40p 218.15p 219.25p 215165
24/04/2018 217.90p 219.20p 217.75p 219.20p 488415
23/04/2018 216.85p 218.00p 216.00p 218.00p 378616
20/04/2018 215.25p 216.95p 213.75p 216.90p 572389
19/04/2018 211.70p 215.20p 211.20p 214.50p 1113732
18/04/2018 210.20p 211.57p 209.52p 211.30p 645581
17/04/2018 209.20p 209.70p 207.79p 209.70p 702886
16/04/2018 208.50p 209.10p 207.95p 208.80p 536796
13/04/2018 208.20p 209.20p 206.55p 208.00p 873913
12/04/2018 210.50p 210.68p 208.00p 208.50p 1010461
11/04/2018 212.15p 212.15p 209.50p 210.70p 726363
10/04/2018 212.30p 212.90p 211.05p 212.15p 309507
09/04/2018 212.55p 213.62p 211.00p 211.20p 365252

*Close Price adjusted for both dividends and splits