3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/11/2013 137.07p 137.07p 136.36p 136.97p 289738
31/10/2013 136.36p 136.87p 136.36p 136.77p 207209
30/10/2013 135.86p 136.77p 135.86p 136.77p 367773
29/10/2013 136.26p 136.44p 135.96p 136.36p 507735
28/10/2013 135.66p 136.67p 135.66p 136.46p 427220
25/10/2013 135.56p 136.26p 135.36p 136.16p 313246
24/10/2013 135.26p 136.26p 135.26p 135.46p 382648
23/10/2013 135.76p 136.16p 135.30p 135.76p 325326
22/10/2013 134.76p 135.74p 134.25p 135.46p 772629
21/10/2013 135.96p 136.06p 134.35p 134.76p 3574325
18/10/2013 135.86p 136.16p 135.36p 135.76p 512219
17/10/2013 135.76p 135.96p 134.96p 135.36p 415058
16/10/2013 134.76p 135.96p 134.25p 135.96p 812800
15/10/2013 135.56p 135.56p 134.55p 134.65p 939991
14/10/2013 136.26p 136.26p 134.65p 134.96p 685658
11/10/2013 135.56p 136.01p 135.36p 135.76p 327505
10/10/2013 135.96p 136.06p 134.55p 135.56p 2090281
09/10/2013 134.25p 136.26p 134.25p 136.16p 1616463
08/10/2013 134.96p 134.96p 134.35p 134.65p 400820
07/10/2013 134.55p 134.86p 134.25p 134.86p 775001
04/10/2013 134.45p 134.76p 134.25p 134.76p 517630
03/10/2013 133.95p 136.26p 133.85p 134.25p 641282
02/10/2013 133.45p 134.55p 132.77p 134.55p 953568
01/10/2013 132.74p 133.75p 131.54p 133.75p 1292973
30/09/2013 133.65p 133.95p 132.95p 133.95p 792794
27/09/2013 133.85p 134.25p 133.65p 133.65p 624116
26/09/2013 134.55p 134.55p 133.75p 134.25p 331181
25/09/2013 134.86p 134.86p 133.85p 134.35p 1680585
24/09/2013 134.05p 134.86p 133.85p 134.76p 693447
23/09/2013 134.86p 135.55p 133.85p 133.85p 638702
20/09/2013 135.06p 135.76p 134.76p 134.76p 908056
19/09/2013 135.66p 136.06p 135.06p 135.26p 728013
18/09/2013 134.76p 135.50p 134.65p 135.46p 283748
17/09/2013 135.86p 135.86p 135.26p 135.26p 757091
16/09/2013 135.56p 135.86p 135.36p 135.86p 528581
13/09/2013 135.36p 135.66p 134.76p 135.66p 436402
12/09/2013 135.26p 135.66p 134.44p 135.66p 276121
11/09/2013 134.25p 135.06p 134.05p 135.06p 536687
10/09/2013 132.64p 134.86p 132.64p 134.35p 899035
09/09/2013 133.45p 133.65p 132.24p 133.65p 635393
06/09/2013 135.36p 135.76p 132.54p 132.54p 1301879
05/09/2013 135.66p 135.76p 135.31p 135.66p 144082
04/09/2013 135.16p 136.06p 135.16p 136.06p 278922
03/09/2013 135.76p 136.06p 135.46p 135.86p 343830
02/09/2013 135.06p 136.06p 134.86p 135.56p 417369
30/08/2013 135.16p 135.36p 134.76p 134.86p 594457
29/08/2013 135.36p 135.76p 134.76p 135.06p 813630
28/08/2013 135.36p 136.26p 135.26p 135.46p 296789
27/08/2013 136.26p 136.26p 135.36p 136.26p 807039
23/08/2013 136.77p 136.77p 135.96p 136.77p 211885
22/08/2013 136.77p 136.87p 136.36p 136.46p 348279
21/08/2013 136.36p 136.87p 136.26p 136.87p 422580
20/08/2013 136.77p 137.07p 136.16p 136.87p 630264
19/08/2013 136.46p 137.07p 136.26p 137.07p 300710
16/08/2013 135.86p 136.67p 135.76p 136.67p 975778
15/08/2013 138.27p 138.88p 135.86p 136.26p 1014899
14/08/2013 139.38p 139.78p 138.88p 138.88p 381407
13/08/2013 139.68p 139.98p 139.38p 139.78p 496228
12/08/2013 139.08p 139.98p 139.08p 139.98p 434086
09/08/2013 139.38p 139.88p 138.93p 139.88p 364937
08/08/2013 138.48p 139.18p 137.87p 139.18p 1107079
07/08/2013 138.48p 138.48p 137.85p 138.48p 485227
06/08/2013 137.97p 138.48p 137.47p 138.48p 914914
05/08/2013 137.57p 138.07p 137.27p 138.07p 464864
02/08/2013 137.37p 137.67p 136.77p 137.67p 333529
01/08/2013 136.06p 137.47p 135.96p 137.47p 744429
31/07/2013 136.67p 136.77p 135.86p 136.77p 608618
30/07/2013 135.76p 136.26p 135.76p 136.26p 578572
29/07/2013 136.46p 136.67p 135.86p 135.86p 794810
26/07/2013 136.67p 136.67p 136.14p 136.36p 354958
25/07/2013 136.67p 136.77p 136.16p 136.67p 549234
24/07/2013 136.26p 137.07p 136.16p 136.77p 1224398
23/07/2013 136.06p 136.26p 135.86p 136.26p 842631
22/07/2013 135.26p 136.26p 134.76p 136.26p 991068
19/07/2013 135.66p 135.66p 134.65p 135.26p 363147
18/07/2013 134.96p 135.66p 134.96p 135.46p 492145
17/07/2013 135.86p 135.86p 134.55p 135.56p 592836
16/07/2013 135.36p 135.86p 135.18p 135.86p 556007
15/07/2013 134.86p 135.36p 134.35p 135.36p 314418
12/07/2013 135.16p 135.26p 134.05p 134.76p 293047
11/07/2013 134.86p 135.46p 134.35p 135.26p 1487665
10/07/2013 135.76p 136.26p 134.05p 134.96p 1306759
09/07/2013 136.87p 136.87p 136.06p 136.26p 1084227
08/07/2013 137.77p 137.77p 136.72p 136.87p 488693
05/07/2013 137.97p 138.88p 137.47p 137.67p 1359805
04/07/2013 136.06p 138.17p 136.06p 138.17p 1400384
03/07/2013 135.46p 136.57p 135.05p 136.57p 1251466
02/07/2013 134.45p 135.56p 134.45p 135.56p 454866
01/07/2013 134.86p 135.36p 134.55p 135.36p 930768
28/06/2013 133.65p 135.06p 133.65p 135.06p 763227
27/06/2013 133.25p 134.65p 132.74p 134.65p 944321
26/06/2013 132.74p 133.65p 132.74p 133.55p 906245
25/06/2013 132.84p 133.50p 132.74p 132.74p 1906947
24/06/2013 133.75p 133.75p 133.25p 133.35p 575197
21/06/2013 133.55p 134.15p 133.25p 133.65p 692007
20/06/2013 134.15p 134.25p 133.25p 133.65p 905081
19/06/2013 135.16p 136.77p 133.35p 134.25p 1507755
18/06/2013 136.46p 137.27p 135.91p 136.77p 1641064
17/06/2013 135.86p 136.57p 135.56p 136.57p 1002830
14/06/2013 135.76p 136.06p 135.44p 135.66p 613635
13/06/2013 135.76p 136.06p 135.43p 135.56p 508008
12/06/2013 136.26p 136.67p 135.76p 136.06p 392355
11/06/2013 136.77p 136.77p 136.26p 136.67p 441098
10/06/2013 136.06p 136.77p 135.36p 136.77p 695649
07/06/2013 134.65p 135.96p 134.25p 135.96p 1140641
06/06/2013 133.65p 134.65p 133.50p 134.25p 872503
05/06/2013 133.05p 133.95p 133.05p 133.95p 998489
04/06/2013 133.05p 133.75p 132.74p 133.55p 1078937
03/06/2013 132.14p 133.15p 131.84p 132.74p 878748
31/05/2013 131.94p 132.24p 131.74p 131.84p 476874
30/05/2013 132.04p 132.39p 131.74p 131.84p 489499
29/05/2013 131.94p 132.32p 131.74p 132.24p 627998
28/05/2013 132.44p 132.67p 132.06p 132.24p 180378
24/05/2013 132.24p 132.74p 132.24p 132.64p 372368
23/05/2013 131.74p 132.74p 131.74p 132.64p 887321
22/05/2013 132.74p 132.74p 132.39p 132.74p 1243671
21/05/2013 132.74p 132.84p 132.49p 132.74p 1077137
20/05/2013 132.34p 132.74p 132.34p 132.74p 1003629
17/05/2013 132.74p 132.84p 132.56p 132.74p 423106
16/05/2013 132.74p 133.15p 132.44p 132.74p 1265333
15/05/2013 132.74p 132.74p 132.43p 132.74p 1111690
14/05/2013 132.24p 132.74p 131.74p 132.74p 1559955
13/05/2013 131.94p 131.94p 131.64p 131.74p 953219
10/05/2013 131.94p 132.04p 131.54p 131.94p 1148347
09/05/2013 132.04p 132.14p 131.54p 131.84p 1244030
08/05/2013 131.24p 131.94p 131.24p 131.94p 1061766
07/05/2013 131.74p 131.74p 131.24p 131.74p 900832
03/05/2013 132.04p 132.04p 131.44p 131.54p 622736
02/05/2013 132.54p 132.54p 131.74p 131.74p 594538
01/05/2013 132.74p 133.35p 132.24p 132.44p 844731
30/04/2013 134.25p 134.30p 132.87p 133.25p 502337
29/04/2013 134.05p 134.60p 133.55p 134.15p 286019
26/04/2013 133.75p 134.15p 133.25p 134.15p 350595
25/04/2013 133.55p 133.95p 133.26p 133.85p 538114
24/04/2013 134.45p 134.45p 133.55p 133.65p 732813
23/04/2013 134.45p 134.45p 134.05p 134.25p 360324
22/04/2013 134.05p 134.76p 134.05p 134.45p 709888
19/04/2013 133.75p 134.45p 133.75p 134.05p 506633
18/04/2013 133.75p 134.25p 133.75p 133.75p 890338
17/04/2013 134.35p 134.86p 133.35p 133.75p 695131
16/04/2013 134.86p 135.06p 134.35p 134.35p 542271
15/04/2013 135.36p 135.46p 134.60p 134.86p 804485
12/04/2013 135.26p 135.46p 134.62p 135.16p 644709
11/04/2013 134.15p 135.36p 134.13p 135.36p 961147
10/04/2013 133.55p 134.25p 133.55p 134.25p 1141678
09/04/2013 132.84p 133.75p 132.26p 133.75p 721336
08/04/2013 132.44p 132.84p 132.09p 132.84p 988623
05/04/2013 132.84p 132.84p 132.34p 132.54p 472879
04/04/2013 132.95p 133.35p 132.64p 132.84p 743674
03/04/2013 133.05p 133.35p 132.89p 133.35p 584084
02/04/2013 133.35p 133.75p 133.15p 133.35p 1126882
28/03/2013 133.25p 133.45p 132.78p 133.35p 898316
27/03/2013 133.15p 133.25p 132.64p 133.05p 1335159
26/03/2013 132.14p 133.15p 132.09p 133.15p 1222612
25/03/2013 131.74p 132.24p 131.69p 132.14p 769430
22/03/2013 131.44p 131.94p 130.83p 131.94p 977822
21/03/2013 130.83p 131.64p 130.83p 131.44p 297179
20/03/2013 130.93p 131.47p 130.93p 131.13p 479527
19/03/2013 131.13p 131.64p 130.83p 131.44p 500528
18/03/2013 129.73p 131.24p 129.70p 131.24p 520750
15/03/2013 130.63p 131.03p 130.03p 131.03p 1163980
14/03/2013 130.23p 130.33p 129.93p 130.03p 855739
13/03/2013 131.13p 131.24p 129.93p 130.03p 1166272
12/03/2013 130.93p 131.21p 130.43p 130.73p 1287314
11/03/2013 130.23p 130.93p 130.23p 130.43p 916720
08/03/2013 130.53p 130.93p 130.13p 130.73p 673791
07/03/2013 129.93p 130.49p 129.93p 130.23p 731555
06/03/2013 130.53p 130.53p 130.03p 130.13p 405344
05/03/2013 130.33p 130.43p 129.93p 129.93p 530368
04/03/2013 129.83p 130.53p 129.83p 130.43p 298964
01/03/2013 130.33p 130.53p 129.73p 130.13p 480305
28/02/2013 130.33p 130.43p 129.73p 130.33p 1759559
27/02/2013 129.73p 130.33p 129.73p 130.23p 380046
26/02/2013 129.73p 130.33p 129.43p 130.33p 363993
25/02/2013 129.63p 129.93p 129.28p 129.93p 913852
22/02/2013 129.22p 129.73p 129.07p 129.63p 874705
21/02/2013 129.12p 129.22p 128.52p 129.22p 920904
20/02/2013 128.32p 129.22p 128.02p 129.22p 1550980
19/02/2013 128.02p 128.32p 127.62p 128.32p 904306
18/02/2013 127.31p 127.82p 127.31p 127.62p 620915
15/02/2013 127.31p 127.82p 127.31p 127.72p 564241
14/02/2013 127.62p 128.12p 127.56p 127.72p 462109
13/02/2013 127.21p 127.72p 127.01p 127.72p 834182
12/02/2013 127.41p 127.41p 126.73p 127.21p 659131
11/02/2013 125.81p 127.72p 125.81p 127.21p 2544508
08/02/2013 125.70p 126.31p 125.70p 126.31p 2311340
07/02/2013 126.11p 126.21p 125.60p 126.21p 427027
06/02/2013 126.01p 126.11p 125.66p 125.70p 363722
05/02/2013 125.81p 126.11p 125.30p 126.11p 892881
04/02/2013 125.40p 125.91p 125.30p 125.30p 616184
01/02/2013 125.70p 125.81p 125.40p 125.40p 572962
31/01/2013 125.20p 125.91p 125.20p 125.81p 1502559
30/01/2013 125.30p 125.70p 125.30p 125.60p 748534
29/01/2013 124.70p 125.86p 124.70p 125.60p 1758376
28/01/2013 124.90p 125.20p 124.82p 125.20p 766277
25/01/2013 125.00p 125.00p 124.70p 125.00p 680580
24/01/2013 124.80p 125.00p 124.65p 124.90p 695083
23/01/2013 124.40p 124.80p 124.40p 124.80p 545072
22/01/2013 124.20p 124.80p 123.99p 124.60p 873896
21/01/2013 123.99p 124.20p 123.59p 124.20p 631594

*Close Price adjusted for both dividends and splits