3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/06/2011 120.07p 120.17p 119.67p 120.17p 756974
20/06/2011 120.17p 120.17p 119.67p 120.09p 531228
17/06/2011 120.17p 120.17p 119.69p 119.87p 2197302
16/06/2011 120.58p 120.68p 119.97p 120.17p 751848
15/06/2011 121.18p 121.18p 120.48p 120.58p 1021612
14/06/2011 123.49p 123.69p 123.27p 123.49p 506254
13/06/2011 123.59p 123.62p 122.89p 123.59p 313225
10/06/2011 123.39p 123.59p 122.99p 122.99p 441060
09/06/2011 123.69p 123.69p 122.99p 123.29p 563033
08/06/2011 124.10p 124.40p 122.89p 123.49p 665921
07/06/2011 123.69p 124.70p 123.69p 124.50p 616035
06/06/2011 124.40p 124.70p 123.89p 124.20p 493536
03/06/2011 124.30p 124.75p 124.20p 124.50p 343470
02/06/2011 123.39p 124.60p 123.19p 124.50p 782202
01/06/2011 123.89p 123.89p 123.19p 123.29p 755180
31/05/2011 123.69p 123.89p 123.39p 123.49p 865807
27/05/2011 123.19p 123.59p 122.69p 123.59p 389721
26/05/2011 122.69p 123.49p 122.39p 123.49p 538334
25/05/2011 121.68p 122.49p 121.68p 122.29p 387637
24/05/2011 120.78p 122.39p 120.58p 122.39p 1227597
23/05/2011 121.18p 121.25p 120.37p 120.88p 512765
20/05/2011 120.07p 121.58p 120.07p 121.18p 1035766
19/05/2011 120.48p 121.08p 115.65p 120.17p 3524056
18/05/2011 123.29p 123.29p 122.49p 122.89p 772259
17/05/2011 123.19p 123.49p 122.49p 122.49p 594501
16/05/2011 121.78p 123.49p 121.68p 123.49p 391378
13/05/2011 120.17p 122.18p 119.77p 121.98p 1696509
12/05/2011 119.97p 120.68p 118.87p 119.47p 1323969
11/05/2011 119.47p 120.58p 119.47p 120.07p 457554
10/05/2011 119.67p 120.17p 119.40p 119.67p 572288
09/05/2011 118.26p 119.47p 118.26p 119.27p 549585
06/05/2011 118.06p 118.97p 117.76p 118.67p 672146
05/05/2011 116.85p 118.16p 116.65p 117.96p 2222009
04/05/2011 115.95p 116.65p 115.95p 116.35p 656262
03/05/2011 115.95p 116.65p 115.95p 116.45p 661705
28/04/2011 116.15p 116.55p 115.95p 116.45p 548937
27/04/2011 116.05p 116.35p 115.85p 116.25p 508290
26/04/2011 115.85p 116.85p 115.85p 116.25p 458284
21/04/2011 116.25p 116.78p 116.05p 116.15p 533790
20/04/2011 115.85p 116.65p 115.85p 116.15p 380446
19/04/2011 116.15p 116.65p 115.85p 116.15p 1935010
18/04/2011 116.75p 116.85p 115.85p 116.15p 388775
15/04/2011 116.96p 117.05p 116.45p 116.85p 278731
14/04/2011 117.06p 117.06p 116.05p 116.15p 264436
13/04/2011 116.75p 117.16p 116.15p 116.55p 582344
12/04/2011 117.96p 118.15p 115.65p 115.65p 556826
11/04/2011 117.76p 118.56p 117.66p 117.66p 544822
08/04/2011 118.67p 118.67p 117.86p 118.56p 290280
07/04/2011 118.46p 118.77p 118.06p 118.46p 249814
06/04/2011 118.56p 118.77p 118.06p 118.77p 469471
05/04/2011 117.76p 118.87p 117.76p 118.77p 496595
04/04/2011 117.66p 118.56p 117.66p 118.56p 382306
01/04/2011 117.66p 118.46p 117.26p 118.36p 675954
31/03/2011 117.26p 118.46p 117.26p 117.86p 797365
30/03/2011 117.46p 118.06p 117.16p 117.66p 3162154
29/03/2011 117.16p 117.66p 116.75p 117.46p 477519
28/03/2011 116.85p 117.16p 116.45p 116.85p 259340
25/03/2011 116.75p 117.16p 116.35p 116.96p 518695
24/03/2011 116.75p 116.75p 115.90p 116.55p 374371
23/03/2011 116.85p 116.85p 115.65p 115.85p 319970
22/03/2011 116.85p 117.66p 116.12p 116.25p 557478
21/03/2011 116.85p 117.26p 116.55p 116.55p 813161
18/03/2011 114.74p 116.65p 114.34p 116.45p 1127266
17/03/2011 114.14p 115.15p 113.64p 114.24p 1030624
16/03/2011 117.66p 117.96p 114.04p 114.04p 1270414
15/03/2011 118.26p 118.51p 117.56p 117.76p 473900
14/03/2011 118.87p 119.86p 118.36p 118.36p 290252
11/03/2011 119.67p 120.46p 118.46p 118.56p 255356
10/03/2011 119.67p 120.68p 119.07p 119.07p 484067
09/03/2011 120.27p 121.38p 120.17p 120.48p 274294
08/03/2011 120.88p 121.18p 120.17p 120.98p 498145
07/03/2011 120.27p 121.68p 119.87p 120.78p 535154
04/03/2011 120.78p 121.18p 120.31p 120.88p 366267
03/03/2011 120.58p 120.88p 119.67p 120.88p 506763
02/03/2011 119.87p 120.68p 119.67p 120.58p 231704
01/03/2011 120.78p 121.07p 119.67p 119.67p 578371
28/02/2011 120.27p 121.24p 119.97p 119.97p 971673
25/02/2011 120.68p 121.18p 120.27p 121.18p 191171
24/02/2011 121.08p 121.18p 120.68p 121.18p 433939
23/02/2011 120.17p 121.28p 120.17p 121.08p 491956
22/02/2011 120.68p 121.68p 120.48p 120.68p 341859
21/02/2011 121.48p 121.78p 120.58p 121.08p 428369
18/02/2011 121.18p 121.98p 120.58p 121.68p 332069
17/02/2011 119.77p 121.68p 119.77p 121.18p 433836
16/02/2011 120.48p 120.78p 119.47p 120.78p 377178
15/02/2011 119.57p 120.17p 118.77p 120.17p 575579
14/02/2011 117.56p 119.47p 117.56p 118.56p 462448
11/02/2011 117.66p 117.66p 117.01p 117.36p 397516
10/02/2011 117.66p 117.66p 116.75p 116.75p 413727
09/02/2011 118.06p 118.06p 117.16p 117.26p 616461
08/02/2011 117.36p 118.26p 116.65p 117.26p 895099
07/02/2011 118.46p 118.46p 117.06p 117.16p 804594
04/02/2011 117.46p 118.46p 117.26p 117.36p 430654
03/02/2011 118.46p 118.67p 117.66p 118.06p 722803
02/02/2011 118.06p 118.56p 117.56p 118.46p 733096
01/02/2011 117.66p 117.96p 116.65p 117.96p 605860
31/01/2011 115.75p 117.96p 115.45p 117.56p 850347
28/01/2011 115.15p 115.65p 115.04p 115.04p 1595446
27/01/2011 114.64p 115.65p 114.64p 115.65p 835490
26/01/2011 114.74p 114.94p 114.44p 114.44p 956575
25/01/2011 116.35p 116.60p 113.74p 113.74p 996879
24/01/2011 117.06p 117.16p 116.15p 116.35p 910494
21/01/2011 116.65p 117.16p 116.35p 116.55p 402736
20/01/2011 117.66p 117.66p 116.35p 116.35p 591674
19/01/2011 117.26p 118.07p 116.85p 116.85p 455468
18/01/2011 117.06p 117.46p 116.85p 117.16p 694932
17/01/2011 117.96p 118.06p 117.01p 117.06p 444283
14/01/2011 117.26p 118.16p 116.65p 117.46p 771711
13/01/2011 119.67p 119.87p 116.35p 117.46p 1225948
12/01/2011 120.68p 121.08p 118.97p 119.47p 640718
11/01/2011 121.18p 121.38p 120.17p 120.58p 655490
10/01/2011 121.18p 121.68p 120.48p 120.48p 317743
07/01/2011 123.19p 123.64p 120.78p 120.78p 691405
06/01/2011 122.69p 124.20p 122.18p 122.69p 726578
05/01/2011 123.89p 123.89p 121.98p 122.69p 750940
04/01/2011 122.39p 124.10p 122.18p 124.10p 313177
31/12/2010 121.38p 122.64p 120.68p 120.68p 112975
30/12/2010 124.10p 124.15p 121.18p 121.18p 304927
29/12/2010 124.20p 125.21p 123.49p 123.89p 471137
24/12/2010 125.91p 125.91p 124.50p 124.50p 78193
23/12/2010 121.18p 126.01p 121.03p 125.91p 690515
22/12/2010 120.58p 121.68p 120.07p 121.58p 463232
21/12/2010 119.47p 120.68p 118.56p 120.68p 600455
20/12/2010 120.27p 121.68p 118.16p 118.67p 463499
17/12/2010 122.18p 122.18p 119.97p 120.68p 1156800
16/12/2010 121.68p 121.78p 121.18p 121.58p 964567
15/12/2010 121.38p 122.69p 121.18p 121.18p 2939549
14/12/2010 121.88p 122.45p 120.88p 121.48p 1243566
13/12/2010 119.17p 122.69p 119.07p 122.29p 529748
10/12/2010 118.16p 119.57p 117.96p 119.17p 468088
09/12/2010 118.16p 119.47p 118.16p 118.36p 731409
08/12/2010 119.67p 119.77p 118.16p 118.16p 561345
07/12/2010 119.77p 121.08p 119.77p 120.68p 753928
06/12/2010 119.17p 120.07p 118.67p 119.77p 629138
03/12/2010 118.16p 119.17p 117.66p 118.77p 1605156
02/12/2010 119.17p 119.17p 117.56p 117.96p 1028677
01/12/2010 118.06p 118.56p 117.66p 118.06p 610841
30/11/2010 118.16p 118.20p 117.76p 117.76p 606300
29/11/2010 118.56p 118.56p 117.86p 117.86p 171913
26/11/2010 117.86p 118.06p 115.15p 118.06p 5076516
25/11/2010 118.16p 118.16p 115.15p 117.96p 3082404
24/11/2010 117.86p 118.36p 117.56p 118.16p 331489
23/11/2010 118.16p 118.97p 117.86p 118.16p 222515
22/11/2010 118.97p 118.97p 118.16p 118.77p 316588
19/11/2010 118.67p 119.17p 118.57p 118.97p 310683
18/11/2010 118.16p 119.17p 118.06p 119.07p 358700
17/11/2010 118.46p 119.17p 117.66p 118.16p 304571
16/11/2010 117.96p 119.17p 117.86p 119.07p 816568
15/11/2010 116.96p 118.16p 116.96p 118.06p 718824
12/11/2010 116.65p 117.66p 116.65p 117.46p 528589
11/11/2010 115.85p 117.66p 115.85p 117.36p 1292686
10/11/2010 115.25p 116.65p 115.25p 116.05p 1251341
09/11/2010 114.64p 115.65p 113.84p 115.55p 2075731
08/11/2010 114.64p 114.85p 114.29p 114.34p 580137
05/11/2010 114.44p 115.25p 114.11p 114.24p 899572
04/11/2010 114.54p 115.04p 113.74p 114.14p 500113
03/11/2010 113.94p 114.64p 113.94p 114.24p 736223
02/11/2010 114.54p 114.64p 114.03p 114.24p 416859
01/11/2010 114.64p 114.74p 113.94p 114.04p 176480
29/10/2010 114.04p 114.54p 113.97p 114.24p 555943
28/10/2010 114.54p 114.74p 114.06p 114.14p 211760
27/10/2010 113.94p 114.74p 113.54p 114.14p 529680
26/10/2010 114.64p 114.74p 113.80p 114.34p 3003942
25/10/2010 114.64p 115.04p 114.04p 114.64p 568467
22/10/2010 114.24p 114.64p 113.54p 113.54p 689802
21/10/2010 114.64p 114.64p 113.33p 113.64p 464002
20/10/2010 113.94p 114.24p 113.74p 114.24p 419710
19/10/2010 114.64p 114.64p 113.74p 113.94p 125577
18/10/2010 113.94p 114.64p 113.94p 114.24p 403190
15/10/2010 114.64p 114.64p 113.54p 114.64p 377823
14/10/2010 114.64p 114.64p 114.34p 114.34p 452177
13/10/2010 114.64p 114.64p 114.24p 114.54p 318617
12/10/2010 114.54p 114.64p 114.34p 114.64p 186471
11/10/2010 114.74p 114.74p 114.44p 114.44p 581051
08/10/2010 114.74p 114.74p 114.34p 114.34p 134747
07/10/2010 114.94p 114.94p 114.34p 114.44p 615322
06/10/2010 114.64p 114.74p 114.39p 114.64p 5533241
05/10/2010 114.34p 114.79p 114.34p 114.74p 385540
04/10/2010 114.64p 115.15p 114.34p 114.44p 282565
01/10/2010 114.84p 114.84p 114.34p 114.64p 737691
30/09/2010 114.54p 114.84p 114.44p 114.54p 353979
29/09/2010 115.04p 115.04p 114.44p 114.44p 283269
28/09/2010 114.84p 114.84p 114.44p 114.54p 718364
27/09/2010 114.74p 114.74p 114.44p 114.44p 388286
24/09/2010 114.74p 114.74p 114.04p 114.74p 241539
23/09/2010 114.64p 115.35p 114.44p 114.44p 836531
22/09/2010 114.64p 114.64p 114.44p 114.44p 357793
21/09/2010 114.64p 114.81p 114.24p 114.64p 970950
20/09/2010 114.84p 114.84p 113.91p 114.64p 260990
17/09/2010 114.84p 114.84p 113.73p 113.74p 1021783
16/09/2010 114.34p 114.74p 114.34p 114.54p 310791
15/09/2010 114.14p 115.04p 114.14p 114.54p 399377
14/09/2010 114.84p 114.84p 114.14p 114.54p 685251
13/09/2010 114.84p 115.29p 114.29p 114.44p 537016
10/09/2010 114.34p 115.35p 114.25p 114.64p 725460
09/09/2010 115.45p 115.45p 114.34p 115.25p 214127
08/09/2010 115.65p 115.65p 114.44p 115.35p 93080
07/09/2010 115.15p 115.65p 114.79p 115.65p 165211
06/09/2010 115.35p 115.45p 114.92p 115.25p 155893
03/09/2010 114.44p 114.94p 114.39p 114.84p 587299

*Close Price adjusted for both dividends and splits