3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/06/2015 170.96p 171.36p 170.35p 170.76p 377913
04/06/2015 170.96p 171.36p 170.86p 171.16p 707883
03/06/2015 169.95p 171.56p 169.95p 171.36p 1002637
02/06/2015 169.75p 170.56p 169.65p 170.46p 829206
01/06/2015 168.95p 169.95p 168.69p 169.75p 872172
29/05/2015 168.75p 169.24p 168.62p 168.95p 958910
28/05/2015 169.35p 169.35p 168.24p 169.35p 862035
27/05/2015 170.86p 171.14p 169.06p 169.15p 1414730
26/05/2015 170.46p 171.54p 170.46p 170.56p 509603
22/05/2015 171.56p 171.56p 170.56p 170.66p 498660
21/05/2015 168.04p 171.56p 167.97p 171.26p 2856613
20/05/2015 167.34p 168.34p 166.13p 168.34p 1221074
19/05/2015 165.83p 167.26p 165.83p 166.94p 521163
18/05/2015 165.93p 166.94p 165.74p 166.94p 951471
15/05/2015 164.82p 165.93p 164.82p 165.93p 929892
14/05/2015 164.72p 165.33p 164.10p 165.02p 605294
13/05/2015 164.12p 165.13p 163.92p 164.62p 827335
12/05/2015 164.62p 164.72p 163.52p 163.92p 1344396
11/05/2015 164.92p 165.43p 164.02p 164.42p 901410
08/05/2015 161.30p 165.83p 161.05p 165.83p 1126233
07/05/2015 160.90p 160.90p 160.10p 160.90p 489738
06/05/2015 160.00p 160.75p 160.00p 160.20p 686433
05/05/2015 160.80p 160.90p 160.00p 160.20p 354419
01/05/2015 160.40p 160.80p 159.94p 160.40p 213385
30/04/2015 160.40p 160.70p 160.10p 160.30p 419226
29/04/2015 160.00p 160.36p 159.90p 160.00p 439339
28/04/2015 161.00p 161.20p 159.90p 160.50p 478250
27/04/2015 160.70p 161.37p 160.70p 161.10p 506505
24/04/2015 160.70p 161.35p 160.70p 160.70p 400867
23/04/2015 160.80p 161.51p 160.80p 161.30p 343125
22/04/2015 160.80p 161.45p 160.80p 161.20p 423280
21/04/2015 160.60p 161.30p 160.50p 160.50p 445582
20/04/2015 160.50p 161.40p 160.50p 161.40p 487276
17/04/2015 160.30p 161.20p 160.30p 161.00p 317676
16/04/2015 160.20p 161.20p 160.20p 161.00p 241446
15/04/2015 160.20p 161.20p 160.20p 160.80p 245959
14/04/2015 160.20p 161.10p 160.20p 160.90p 496037
13/04/2015 160.20p 160.90p 160.20p 160.40p 648799
10/04/2015 160.20p 160.70p 160.20p 160.50p 497531
09/04/2015 160.00p 160.90p 159.90p 160.50p 912990
08/04/2015 160.40p 160.60p 160.11p 160.40p 488322
07/04/2015 159.90p 160.60p 159.90p 160.60p 588414
02/04/2015 160.90p 160.90p 159.90p 159.90p 390086
01/04/2015 161.10p 161.69p 159.90p 160.00p 943394
31/03/2015 161.40p 161.81p 161.10p 161.10p 827762
30/03/2015 161.51p 161.51p 161.00p 161.10p 598442
27/03/2015 161.51p 161.51p 160.60p 161.10p 439345
26/03/2015 160.70p 161.40p 160.70p 161.20p 791007
25/03/2015 160.40p 161.20p 160.30p 161.10p 887917
24/03/2015 161.30p 161.40p 160.50p 160.70p 453198
23/03/2015 159.39p 161.30p 159.39p 161.30p 954291
20/03/2015 158.99p 159.90p 158.89p 159.39p 952029
19/03/2015 158.89p 159.61p 158.89p 159.29p 826400
18/03/2015 159.49p 159.64p 158.89p 158.99p 692475
17/03/2015 159.29p 159.80p 158.89p 159.39p 949516
16/03/2015 159.19p 159.90p 158.89p 158.89p 612284
13/03/2015 159.19p 159.90p 159.19p 159.59p 402223
12/03/2015 158.89p 159.80p 158.89p 159.70p 502612
11/03/2015 158.89p 159.49p 158.89p 159.39p 1119654
10/03/2015 158.89p 159.32p 158.89p 159.09p 847750
09/03/2015 159.80p 159.80p 158.89p 158.99p 664144
06/03/2015 159.80p 159.80p 158.89p 159.70p 426590
05/03/2015 159.39p 159.59p 158.99p 159.39p 459250
04/03/2015 159.39p 159.39p 158.99p 159.19p 1139682
03/03/2015 159.39p 159.39p 159.19p 159.19p 512121
02/03/2015 159.39p 159.39p 158.39p 159.29p 975734
27/02/2015 158.49p 159.14p 158.49p 158.79p 395760
26/02/2015 158.69p 159.29p 158.45p 158.99p 452254
25/02/2015 159.29p 159.39p 158.69p 158.69p 721731
24/02/2015 158.79p 159.39p 158.21p 159.19p 414048
23/02/2015 157.08p 158.89p 157.08p 158.89p 863039
20/02/2015 155.37p 157.95p 155.37p 157.68p 732304
19/02/2015 156.18p 156.78p 155.15p 155.57p 875813
18/02/2015 156.58p 157.48p 156.18p 156.28p 1278700
17/02/2015 156.98p 157.44p 156.48p 156.58p 410795
16/02/2015 156.78p 157.38p 156.58p 156.88p 345188
13/02/2015 156.38p 156.88p 156.28p 156.48p 1104850
12/02/2015 156.18p 156.88p 155.87p 155.97p 668102
11/02/2015 157.38p 157.38p 156.07p 156.38p 889640
10/02/2015 155.87p 157.28p 155.87p 157.08p 1084492
09/02/2015 155.67p 156.66p 155.67p 155.87p 316717
06/02/2015 154.47p 155.97p 154.47p 155.67p 928757
05/02/2015 155.37p 155.37p 154.51p 154.67p 1038821
04/02/2015 154.57p 155.05p 154.37p 154.47p 326520
03/02/2015 155.27p 155.27p 154.37p 154.37p 782550
02/02/2015 155.17p 155.33p 154.57p 154.67p 785492
30/01/2015 155.27p 155.36p 154.97p 154.97p 293327
29/01/2015 155.77p 156.23p 154.97p 155.27p 864244
28/01/2015 156.07p 156.63p 155.78p 156.28p 360193
27/01/2015 156.28p 157.78p 156.07p 156.88p 817314
26/01/2015 157.38p 157.92p 156.38p 156.38p 601853
23/01/2015 157.88p 158.89p 157.59p 157.68p 756130
22/01/2015 159.39p 159.39p 158.09p 158.39p 1507753
21/01/2015 159.29p 159.29p 158.79p 159.09p 288285
20/01/2015 154.37p 162.41p 154.37p 158.89p 1837476
19/01/2015 153.26p 153.86p 153.26p 153.56p 372219
16/01/2015 153.86p 153.86p 152.66p 153.56p 542311
15/01/2015 152.76p 153.86p 152.76p 153.66p 350138
14/01/2015 153.76p 153.76p 152.80p 153.66p 645701
13/01/2015 153.76p 153.76p 152.35p 153.46p 784118
12/01/2015 153.46p 153.86p 153.06p 153.36p 445822
09/01/2015 154.06p 154.06p 153.16p 153.56p 1527578
08/01/2015 153.96p 154.06p 153.73p 153.86p 273085
07/01/2015 153.86p 154.01p 153.46p 153.66p 1024669
06/01/2015 153.86p 154.06p 153.26p 153.86p 779759
05/01/2015 153.86p 153.86p 153.24p 153.36p 557555
02/01/2015 153.86p 153.86p 153.26p 153.66p 310912
31/12/2014 153.86p 153.86p 153.48p 153.86p 73354
30/12/2014 153.36p 153.86p 152.86p 153.66p 243942
29/12/2014 154.37p 154.37p 153.06p 153.06p 276107
24/12/2014 154.37p 154.37p 153.56p 154.37p 248118
23/12/2014 153.66p 154.37p 153.16p 154.37p 435983
22/12/2014 153.26p 153.66p 152.76p 153.66p 484888
19/12/2014 152.56p 153.26p 152.56p 153.16p 1222692
18/12/2014 153.06p 153.06p 152.56p 152.86p 983892
17/12/2014 152.86p 152.86p 152.15p 152.45p 332808
16/12/2014 152.45p 152.86p 151.95p 152.86p 566110
15/12/2014 152.86p 152.86p 151.65p 151.75p 482620
12/12/2014 153.06p 153.06p 152.15p 152.35p 890729
11/12/2014 153.16p 153.16p 152.45p 152.86p 1112959
10/12/2014 152.56p 152.93p 151.95p 152.56p 850938
09/12/2014 152.86p 152.86p 152.25p 152.66p 452535
08/12/2014 152.66p 152.86p 152.23p 152.76p 643828
05/12/2014 150.24p 152.86p 149.68p 152.76p 947011
04/12/2014 148.53p 150.14p 148.37p 149.74p 598722
03/12/2014 147.53p 148.83p 147.33p 148.73p 767132
02/12/2014 146.82p 147.53p 146.82p 147.53p 367099
01/12/2014 146.92p 147.23p 146.82p 147.12p 2092176
28/11/2014 146.82p 147.28p 146.49p 147.12p 485724
27/11/2014 147.23p 147.80p 146.82p 146.92p 508685
26/11/2014 151.25p 151.45p 149.95p 150.24p 744813
25/11/2014 151.05p 151.05p 150.59p 150.95p 447090
24/11/2014 151.35p 151.55p 150.24p 150.64p 677703
21/11/2014 150.54p 151.85p 150.54p 151.55p 651232
20/11/2014 151.55p 151.55p 150.73p 151.55p 1336657
19/11/2014 151.45p 151.85p 150.54p 150.85p 851786
18/11/2014 151.65p 151.85p 150.44p 150.74p 660122
17/11/2014 150.85p 151.70p 150.34p 151.65p 901136
14/11/2014 152.66p 152.66p 151.85p 152.05p 548621
13/11/2014 152.56p 152.86p 152.15p 152.56p 707006
12/11/2014 151.95p 152.35p 151.27p 152.35p 568461
11/11/2014 153.06p 153.14p 151.23p 151.55p 1817881
10/11/2014 150.64p 153.02p 150.64p 152.86p 1658960
07/11/2014 151.15p 151.15p 149.84p 150.14p 315188
06/11/2014 150.44p 151.85p 150.34p 150.85p 1558144
05/11/2014 147.43p 147.53p 147.12p 147.33p 1659630
04/11/2014 147.33p 147.33p 146.72p 147.33p 1022318
03/11/2014 147.23p 147.53p 146.82p 147.02p 517067
31/10/2014 147.73p 148.23p 146.82p 147.23p 1174704
30/10/2014 147.23p 148.03p 146.49p 148.03p 1931280
29/10/2014 146.62p 147.23p 146.62p 146.92p 376451
28/10/2014 146.62p 147.33p 146.62p 147.12p 329631
27/10/2014 147.23p 147.53p 146.82p 147.02p 1023860
24/10/2014 146.12p 147.33p 146.12p 147.02p 869860
23/10/2014 145.82p 146.72p 145.31p 146.52p 805131
22/10/2014 145.01p 145.82p 145.01p 145.82p 522422
21/10/2014 145.42p 145.82p 145.19p 145.72p 751584
20/10/2014 145.42p 145.62p 144.91p 145.62p 342058
17/10/2014 144.31p 145.42p 144.31p 145.42p 826258
16/10/2014 144.01p 144.81p 143.50p 144.71p 855563
15/10/2014 145.31p 145.31p 143.30p 144.21p 1063030
14/10/2014 144.41p 144.91p 143.71p 144.91p 890483
13/10/2014 144.61p 144.81p 144.01p 144.11p 269195
10/10/2014 143.50p 144.61p 143.50p 144.61p 418953
09/10/2014 144.41p 144.47p 143.66p 143.91p 521125
08/10/2014 143.30p 144.61p 142.80p 144.21p 789594
07/10/2014 142.90p 143.30p 142.30p 143.20p 683371
06/10/2014 142.20p 142.80p 141.75p 142.80p 446484
03/10/2014 142.60p 142.60p 141.79p 142.20p 369459
02/10/2014 141.09p 142.60p 140.39p 142.50p 945753
01/10/2014 140.89p 140.89p 140.39p 140.79p 370550
30/09/2014 141.39p 141.39p 140.09p 140.89p 433296
29/09/2014 140.39p 140.99p 140.32p 140.89p 557238
26/09/2014 140.19p 140.79p 140.19p 140.69p 508528
25/09/2014 140.69p 140.79p 140.19p 140.59p 532914
24/09/2014 139.38p 140.59p 139.38p 140.59p 834609
23/09/2014 138.38p 139.68p 138.38p 139.58p 708682
22/09/2014 138.68p 139.22p 138.17p 138.48p 1004731
19/09/2014 138.78p 140.09p 138.78p 139.08p 1010943
18/09/2014 137.17p 139.08p 136.81p 138.88p 675008
17/09/2014 136.97p 137.37p 136.67p 136.67p 840842
16/09/2014 138.98p 138.98p 137.27p 137.87p 549903
15/09/2014 138.48p 138.86p 138.07p 138.17p 495672
12/09/2014 138.68p 139.25p 138.48p 138.58p 221463
11/09/2014 139.48p 139.48p 138.78p 139.38p 211487
10/09/2014 139.48p 139.95p 138.78p 138.78p 342366
09/09/2014 140.79p 140.79p 139.38p 139.78p 325111
08/09/2014 141.19p 141.19p 140.09p 140.29p 758748
05/09/2014 140.69p 140.69p 140.19p 140.19p 241454
04/09/2014 140.49p 140.91p 139.88p 140.39p 889130
03/09/2014 140.69p 141.04p 140.06p 140.49p 531947
02/09/2014 140.89p 141.09p 140.29p 140.79p 495173
01/09/2014 140.29p 140.91p 140.29p 140.39p 381176
29/08/2014 140.49p 141.39p 140.29p 140.49p 382188
28/08/2014 140.29p 141.09p 140.29p 140.79p 356737
27/08/2014 140.39p 140.99p 140.09p 140.69p 532591
26/08/2014 139.58p 140.79p 139.39p 140.69p 383110
22/08/2014 138.48p 139.58p 138.07p 139.58p 650079
21/08/2014 138.88p 138.88p 138.27p 138.78p 392676
20/08/2014 140.29p 140.49p 138.38p 138.58p 1201210

*Close Price adjusted for both dividends and splits