3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/06/2017 191.65p 193.17p 191.65p 192.06p 467793
21/06/2017 193.17p 193.57p 191.65p 191.65p 367205
20/06/2017 193.77p 193.97p 192.56p 193.67p 328542
19/06/2017 192.46p 193.97p 192.46p 193.47p 294989
16/06/2017 189.94p 194.48p 188.69p 194.48p 2480078
15/06/2017 191.25p 191.25p 188.53p 189.14p 1561945
14/06/2017 193.27p 195.89p 192.66p 192.66p 997864
13/06/2017 194.78p 194.78p 192.96p 192.96p 564190
12/06/2017 194.78p 195.58p 193.47p 193.47p 972478
09/06/2017 194.98p 195.89p 194.68p 195.28p 560446
08/06/2017 195.79p 196.69p 194.88p 194.88p 925157
07/06/2017 197.10p 197.50p 195.79p 195.79p 618243
06/06/2017 197.70p 198.43p 195.79p 195.79p 1404615
05/06/2017 198.00p 198.91p 197.70p 198.00p 722770
02/06/2017 199.92p 201.03p 198.00p 198.61p 1032023
01/06/2017 200.42p 200.42p 198.00p 199.41p 1146180
31/05/2017 200.32p 200.92p 199.51p 200.22p 800586
30/05/2017 201.53p 201.53p 200.11p 200.32p 552421
26/05/2017 200.02p 201.43p 200.02p 200.72p 796928
25/05/2017 200.22p 201.03p 199.51p 200.62p 728614
24/05/2017 201.13p 201.13p 199.70p 200.12p 708681
23/05/2017 200.82p 201.03p 200.12p 200.32p 700719
22/05/2017 199.61p 200.86p 199.61p 200.22p 466473
19/05/2017 198.10p 201.43p 198.10p 199.31p 763980
18/05/2017 197.80p 199.51p 197.60p 198.81p 796804
17/05/2017 197.80p 199.01p 197.80p 198.20p 610050
16/05/2017 198.00p 199.51p 198.00p 199.01p 595234
15/05/2017 199.01p 199.21p 197.90p 197.90p 677035
12/05/2017 196.49p 198.81p 196.39p 198.81p 837693
11/05/2017 196.49p 197.00p 195.28p 196.49p 738765
10/05/2017 197.00p 197.30p 195.18p 195.48p 989019
09/05/2017 197.50p 198.41p 196.29p 196.69p 1342549
08/05/2017 197.50p 199.41p 196.60p 198.31p 795902
05/05/2017 195.79p 197.50p 195.79p 197.10p 531777
04/05/2017 195.99p 197.10p 195.69p 197.10p 444347
03/05/2017 196.19p 197.10p 195.48p 196.29p 549508
02/05/2017 197.00p 197.50p 196.19p 197.30p 592202
28/04/2017 196.29p 197.00p 195.73p 196.09p 677259
27/04/2017 197.50p 197.50p 194.98p 196.39p 667464
26/04/2017 197.20p 197.50p 195.89p 196.59p 472656
25/04/2017 197.30p 197.30p 195.89p 196.09p 674385
24/04/2017 197.40p 197.40p 195.99p 196.89p 527978
21/04/2017 197.50p 198.00p 195.28p 196.49p 773865
20/04/2017 198.51p 198.51p 196.19p 197.10p 830109
19/04/2017 194.98p 199.01p 194.54p 198.20p 1386528
18/04/2017 194.98p 194.98p 193.57p 194.68p 435667
13/04/2017 193.97p 194.98p 193.27p 194.98p 456572
12/04/2017 193.47p 193.97p 192.80p 193.87p 1058866
11/04/2017 191.55p 193.47p 191.55p 193.07p 665236
10/04/2017 192.06p 193.26p 191.15p 192.56p 437089
07/04/2017 190.45p 192.46p 189.94p 191.96p 845505
06/04/2017 191.96p 191.96p 189.94p 190.04p 1489536
05/04/2017 190.45p 191.19p 190.24p 190.24p 643908
04/04/2017 190.45p 191.76p 190.45p 190.75p 707674
03/04/2017 190.95p 191.94p 190.45p 190.85p 875326
31/03/2017 191.65p 191.74p 190.45p 190.45p 659947
30/03/2017 191.55p 192.32p 191.15p 191.15p 681982
29/03/2017 191.65p 192.86p 191.55p 191.65p 933914
28/03/2017 193.67p 194.12p 191.45p 191.96p 985387
27/03/2017 194.58p 194.68p 193.47p 193.47p 421433
24/03/2017 195.18p 195.18p 193.97p 194.48p 769499
23/03/2017 194.78p 196.09p 194.78p 195.18p 673573
22/03/2017 195.28p 195.95p 194.78p 194.88p 502434
21/03/2017 196.19p 197.20p 195.28p 195.28p 461510
20/03/2017 198.31p 198.51p 195.89p 196.49p 470932
17/03/2017 197.80p 198.51p 196.09p 196.09p 1542726
16/03/2017 197.70p 198.61p 197.10p 197.80p 659616
15/03/2017 199.72p 199.72p 197.93p 198.91p 579025
14/03/2017 199.72p 199.72p 197.70p 199.21p 921746
13/03/2017 198.51p 199.72p 198.51p 199.72p 527625
10/03/2017 199.21p 200.12p 198.39p 199.72p 420022
09/03/2017 198.00p 198.68p 197.90p 198.00p 266608
08/03/2017 200.02p 200.02p 196.89p 198.00p 1506750
07/03/2017 199.72p 200.12p 198.41p 199.21p 537727
06/03/2017 198.71p 199.72p 198.15p 199.31p 629694
03/03/2017 196.49p 198.71p 196.49p 198.41p 1302987
02/03/2017 197.10p 197.50p 196.79p 197.30p 541507
01/03/2017 196.49p 198.20p 195.48p 197.40p 668818
28/02/2017 196.89p 197.90p 195.58p 196.09p 1235269
27/02/2017 197.50p 197.50p 196.39p 197.00p 571429
24/02/2017 195.18p 197.50p 194.98p 197.00p 554992
23/02/2017 194.58p 196.79p 194.58p 195.89p 1102638
22/02/2017 194.58p 196.29p 194.58p 196.09p 406760
21/02/2017 194.48p 196.49p 194.48p 195.18p 576821
20/02/2017 192.96p 195.99p 192.50p 195.28p 377269
17/02/2017 191.45p 192.76p 190.60p 192.76p 679404
16/02/2017 192.46p 192.46p 190.04p 190.95p 654490
15/02/2017 192.76p 192.76p 191.05p 191.15p 451234
14/02/2017 192.96p 193.37p 191.65p 192.16p 1084151
13/02/2017 191.45p 193.47p 190.55p 192.96p 798875
10/02/2017 188.23p 191.35p 187.83p 190.55p 646425
09/02/2017 189.44p 190.24p 188.10p 188.43p 1202747
08/02/2017 189.94p 189.94p 188.73p 189.14p 646913
07/02/2017 190.65p 191.95p 189.14p 189.14p 496629
06/02/2017 193.07p 193.07p 190.85p 190.95p 413584
03/02/2017 193.37p 193.37p 191.86p 192.16p 590797
02/02/2017 191.96p 193.04p 191.96p 192.66p 749252
01/02/2017 193.37p 193.37p 191.45p 192.46p 762130
31/01/2017 191.45p 193.07p 191.45p 192.26p 873648
30/01/2017 192.66p 192.85p 191.45p 192.06p 859573
27/01/2017 192.46p 193.97p 191.65p 191.96p 791143
26/01/2017 194.98p 194.99p 192.56p 193.47p 835391
25/01/2017 193.17p 195.28p 193.07p 193.77p 446669
24/01/2017 192.96p 194.27p 192.52p 193.97p 401574
23/01/2017 192.76p 193.80p 192.46p 192.96p 409781
20/01/2017 191.45p 193.77p 191.34p 192.96p 556258
19/01/2017 190.65p 191.05p 189.94p 190.85p 642745
18/01/2017 189.34p 190.55p 189.34p 190.45p 502863
17/01/2017 189.24p 190.45p 189.24p 189.84p 905972
16/01/2017 189.84p 190.24p 189.10p 189.74p 646480
13/01/2017 189.14p 189.94p 188.73p 188.93p 283266
12/01/2017 188.53p 189.30p 188.14p 188.73p 1039260
11/01/2017 188.43p 188.61p 187.83p 188.43p 1079837
10/01/2017 188.43p 188.43p 187.52p 187.93p 465581
09/01/2017 187.42p 188.43p 187.42p 187.93p 491733
06/01/2017 188.43p 192.03p 187.42p 188.13p 623675
05/01/2017 188.43p 188.43p 187.87p 188.23p 585148
04/01/2017 188.43p 188.43p 187.42p 187.52p 525541
03/01/2017 188.43p 188.53p 187.42p 187.93p 362484
30/12/2016 188.63p 188.63p 187.42p 188.23p 287392
29/12/2016 188.23p 188.63p 187.02p 187.72p 309747
28/12/2016 188.23p 188.63p 186.92p 188.63p 305821
23/12/2016 188.73p 188.73p 187.78p 187.93p 164510
22/12/2016 187.93p 188.73p 187.32p 188.43p 860990
21/12/2016 187.93p 187.93p 186.72p 186.72p 594370
20/12/2016 187.42p 188.35p 187.12p 187.83p 645735
19/12/2016 187.42p 187.93p 186.82p 187.12p 326677
16/12/2016 186.41p 187.42p 185.41p 187.22p 852053
15/12/2016 186.82p 187.42p 185.98p 187.32p 1053051
14/12/2016 187.93p 187.93p 186.41p 186.41p 833743
13/12/2016 186.41p 188.13p 185.41p 187.72p 895798
12/12/2016 187.12p 187.93p 186.82p 187.32p 591462
09/12/2016 188.13p 188.33p 186.92p 187.83p 586970
08/12/2016 186.72p 188.43p 186.41p 187.72p 631154
07/12/2016 187.42p 187.42p 184.10p 186.11p 769486
06/12/2016 185.41p 186.62p 184.31p 186.31p 1118037
05/12/2016 187.32p 187.32p 183.90p 185.41p 657680
02/12/2016 183.90p 185.91p 183.90p 184.50p 597713
01/12/2016 185.41p 187.12p 183.90p 184.40p 995852
30/11/2016 185.91p 187.83p 185.01p 186.01p 580797
29/11/2016 187.93p 188.07p 183.90p 185.91p 932870
28/11/2016 189.14p 190.95p 186.92p 187.93p 741146
25/11/2016 193.97p 193.97p 189.74p 190.65p 974938
24/11/2016 192.46p 193.97p 190.85p 192.76p 796718
23/11/2016 196.29p 197.00p 194.98p 195.28p 758990
22/11/2016 197.40p 197.90p 195.28p 196.39p 1361349
21/11/2016 196.49p 198.51p 195.44p 197.10p 890924
18/11/2016 197.90p 198.25p 194.88p 195.48p 557758
17/11/2016 195.69p 198.31p 194.68p 197.40p 653409
16/11/2016 197.00p 198.00p 194.88p 195.48p 450569
15/11/2016 198.00p 199.21p 195.99p 197.20p 729098
14/11/2016 199.51p 199.61p 197.50p 198.31p 571457
11/11/2016 198.51p 199.51p 197.20p 199.51p 636758
10/11/2016 198.71p 199.61p 198.10p 199.31p 888858
09/11/2016 195.89p 198.81p 195.89p 198.51p 575857
08/11/2016 197.00p 198.00p 196.08p 198.00p 526277
07/11/2016 195.38p 196.79p 195.08p 196.69p 708959
04/11/2016 196.49p 196.49p 193.97p 195.18p 416378
03/11/2016 193.77p 196.29p 192.76p 194.68p 1010974
02/11/2016 194.88p 195.99p 193.67p 194.58p 497572
01/11/2016 193.47p 196.19p 193.47p 195.08p 2032494
31/10/2016 192.66p 196.39p 192.66p 192.96p 700298
28/10/2016 193.97p 195.28p 192.46p 194.78p 631573
27/10/2016 194.07p 195.06p 192.46p 193.67p 329344
26/10/2016 194.88p 195.48p 193.27p 193.87p 379776
25/10/2016 194.58p 195.38p 192.96p 194.78p 608030
24/10/2016 194.48p 194.88p 192.76p 194.27p 337012
21/10/2016 192.96p 193.97p 192.96p 193.47p 296401
20/10/2016 194.38p 194.42p 192.76p 193.57p 514932
19/10/2016 194.88p 194.88p 192.76p 193.47p 579795
18/10/2016 192.76p 194.88p 192.76p 193.97p 568052
17/10/2016 192.96p 194.27p 192.06p 192.96p 498989
14/10/2016 193.17p 194.27p 192.96p 193.57p 480080
13/10/2016 194.27p 194.27p 192.66p 192.96p 881859
12/10/2016 193.47p 194.17p 191.45p 193.77p 453247
11/10/2016 191.15p 194.28p 189.94p 192.96p 658307
10/10/2016 191.96p 193.47p 190.34p 190.45p 729752
07/10/2016 193.47p 195.53p 191.96p 192.06p 855906
06/10/2016 196.89p 197.07p 193.47p 194.48p 914820
05/10/2016 200.02p 201.43p 193.97p 195.99p 920754
04/10/2016 197.30p 204.96p 197.00p 200.02p 2523138
03/10/2016 193.47p 197.30p 193.47p 197.00p 778337
30/09/2016 191.05p 195.48p 191.05p 195.48p 1002824
29/09/2016 193.27p 193.47p 191.55p 193.47p 592241
28/09/2016 190.45p 192.56p 190.45p 191.65p 299155
27/09/2016 190.95p 192.46p 190.42p 191.05p 456747
26/09/2016 190.85p 192.16p 189.94p 190.95p 540260
23/09/2016 190.24p 190.95p 189.94p 190.95p 817672
22/09/2016 192.46p 192.80p 189.94p 190.45p 643555
21/09/2016 191.96p 192.52p 189.44p 191.96p 605865
20/09/2016 191.96p 191.96p 189.64p 190.85p 1063579
19/09/2016 192.36p 192.46p 190.45p 191.76p 782950
16/09/2016 189.84p 193.27p 188.88p 192.96p 2100346
15/09/2016 188.13p 190.09p 187.42p 189.44p 936460
14/09/2016 189.44p 189.44p 188.43p 188.93p 625444
13/09/2016 189.44p 189.44p 187.42p 189.44p 982997
12/09/2016 188.33p 188.43p 186.31p 187.93p 504597
09/09/2016 186.41p 189.04p 186.41p 187.42p 797546
08/09/2016 189.44p 189.44p 186.41p 187.62p 569905
07/09/2016 186.92p 188.43p 186.92p 187.93p 948035

*Close Price adjusted for both dividends and splits