3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/09/2010 114.94p 115.15p 113.64p 114.54p 544367
01/09/2010 114.14p 114.64p 113.74p 114.54p 572885
31/08/2010 113.64p 114.54p 113.64p 114.14p 326665
27/08/2010 113.64p 114.30p 113.64p 114.24p 343085
26/08/2010 114.34p 114.34p 113.64p 113.84p 454562
25/08/2010 113.94p 114.34p 113.64p 113.74p 293418
24/08/2010 114.64p 114.64p 113.84p 113.84p 494501
23/08/2010 113.64p 114.64p 113.64p 114.64p 207676
20/08/2010 114.64p 114.74p 114.14p 114.14p 719840
19/08/2010 114.54p 115.15p 114.24p 114.44p 939770
18/08/2010 114.34p 114.54p 114.14p 114.24p 308676
17/08/2010 113.74p 114.44p 113.74p 114.24p 281963
16/08/2010 114.44p 114.44p 114.10p 114.34p 200345
13/08/2010 114.14p 114.64p 113.94p 114.44p 494295
12/08/2010 113.64p 113.94p 113.13p 113.84p 1160289
11/08/2010 112.63p 113.44p 112.23p 113.13p 1196137
10/08/2010 112.63p 113.03p 112.33p 113.03p 1089775
09/08/2010 112.63p 112.68p 112.13p 112.63p 1584524
06/08/2010 112.63p 112.63p 112.03p 112.33p 159000
05/08/2010 112.13p 112.63p 112.13p 112.43p 469140
04/08/2010 112.13p 112.93p 112.13p 112.53p 426525
03/08/2010 112.63p 112.72p 112.13p 112.43p 424927
02/08/2010 112.83p 112.83p 112.13p 112.53p 256304
30/07/2010 112.43p 112.63p 111.78p 112.13p 211617
29/07/2010 112.13p 112.83p 111.12p 112.63p 825961
28/07/2010 112.43p 112.53p 111.63p 111.83p 342418
27/07/2010 112.63p 113.54p 111.63p 111.93p 420421
26/07/2010 112.03p 112.66p 111.93p 112.63p 391848
23/07/2010 111.12p 112.03p 110.92p 112.03p 490304
22/07/2010 109.21p 111.12p 109.21p 111.12p 375062
21/07/2010 110.12p 110.12p 108.81p 109.51p 362382
20/07/2010 110.62p 111.12p 109.09p 109.61p 946053
19/07/2010 111.93p 112.35p 110.62p 110.62p 323667
16/07/2010 113.44p 113.44p 111.73p 111.73p 258786
15/07/2010 112.33p 113.34p 111.63p 111.63p 139544
14/07/2010 113.84p 114.55p 112.43p 112.43p 260676
13/07/2010 114.64p 114.64p 113.74p 113.84p 622880
12/07/2010 113.23p 114.24p 113.23p 114.14p 107539
09/07/2010 114.44p 114.64p 113.44p 113.44p 1201922
08/07/2010 113.13p 114.44p 111.63p 114.44p 481198
07/07/2010 112.63p 112.83p 111.63p 112.83p 364939
06/07/2010 111.83p 112.63p 111.12p 112.63p 267251
05/07/2010 110.82p 111.93p 110.82p 111.83p 160856
02/07/2010 110.32p 111.53p 110.32p 111.12p 302248
01/07/2010 112.73p 113.84p 110.02p 110.02p 599204
30/06/2010 114.44p 114.84p 113.64p 113.64p 671923
29/06/2010 114.14p 115.65p 114.14p 114.64p 614895
28/06/2010 113.74p 114.84p 113.74p 114.84p 287583
25/06/2010 112.93p 114.94p 112.83p 113.44p 845017
24/06/2010 115.45p 115.65p 112.63p 112.73p 202425
23/06/2010 114.64p 115.25p 114.64p 114.84p 171252
22/06/2010 114.94p 115.25p 114.34p 115.15p 219962
21/06/2010 114.64p 115.55p 114.24p 115.15p 452771
18/06/2010 112.63p 114.54p 112.63p 113.74p 1436657
17/06/2010 113.23p 113.34p 112.53p 112.63p 423287
16/06/2010 111.93p 113.64p 111.93p 113.34p 573950
15/06/2010 109.71p 111.93p 109.31p 111.83p 859248
14/06/2010 108.41p 110.12p 108.41p 109.82p 247654
11/06/2010 108.51p 109.31p 108.21p 109.21p 283105
10/06/2010 108.41p 108.71p 107.60p 108.31p 313934
09/06/2010 107.20p 108.31p 107.20p 108.31p 408878
08/06/2010 108.41p 108.71p 107.10p 107.20p 195669
07/06/2010 109.61p 109.61p 108.31p 108.41p 328129
04/06/2010 110.62p 110.92p 109.51p 109.51p 424328
03/06/2010 109.82p 110.62p 108.73p 110.62p 423310
02/06/2010 108.61p 110.02p 108.61p 109.71p 396177
01/06/2010 109.11p 109.31p 107.60p 109.11p 366497
28/05/2010 109.21p 109.31p 108.61p 109.21p 1039759
27/05/2010 110.12p 110.62p 108.41p 109.31p 759563
26/05/2010 111.63p 111.63p 109.01p 109.01p 406641
25/05/2010 112.63p 113.13p 112.13p 113.13p 1201550
24/05/2010 113.44p 113.44p 112.63p 113.44p 362991
21/05/2010 112.23p 113.44p 112.23p 112.93p 483728
20/05/2010 112.13p 112.63p 112.13p 112.63p 578726
19/05/2010 110.92p 112.52p 110.92p 112.13p 1272094
18/05/2010 109.71p 112.23p 109.71p 111.93p 530573
17/05/2010 109.21p 110.92p 109.01p 109.82p 1015800
14/05/2010 109.71p 109.92p 109.19p 109.21p 737158
13/05/2010 108.61p 110.12p 108.61p 109.71p 976191
12/05/2010 109.01p 109.92p 108.36p 109.01p 710685
11/05/2010 109.11p 110.02p 108.71p 109.11p 1228490
10/05/2010 108.61p 110.10p 108.61p 109.41p 727344
07/05/2010 110.02p 110.62p 106.60p 106.60p 734420
06/05/2010 110.62p 111.32p 110.12p 110.62p 551388
05/05/2010 113.54p 113.54p 110.22p 110.42p 814544
04/05/2010 114.54p 114.94p 112.13p 112.13p 878258
30/04/2010 114.84p 114.94p 114.14p 114.74p 252643
29/04/2010 114.24p 114.84p 114.14p 114.34p 754036
28/04/2010 114.14p 114.64p 114.14p 114.34p 536056
27/04/2010 114.14p 114.62p 113.13p 114.14p 368914
26/04/2010 114.14p 114.94p 113.84p 113.94p 537632
23/04/2010 114.04p 114.94p 113.84p 113.94p 696642
22/04/2010 115.04p 115.04p 114.24p 114.34p 539120
21/04/2010 113.84p 115.04p 113.84p 115.04p 1220210
20/04/2010 114.34p 114.34p 113.64p 114.14p 770174
19/04/2010 113.64p 114.24p 113.13p 114.14p 631275
16/04/2010 114.14p 114.14p 113.34p 113.34p 610049
15/04/2010 113.54p 114.14p 113.54p 113.94p 187746
14/04/2010 113.64p 114.04p 113.13p 114.04p 497994
13/04/2010 113.13p 113.64p 112.63p 113.64p 463143
12/04/2010 112.73p 113.13p 112.53p 112.83p 317375
09/04/2010 112.13p 113.13p 112.13p 112.43p 530002
08/04/2010 111.12p 112.43p 111.12p 112.33p 1229618
07/04/2010 110.82p 111.73p 110.44p 111.53p 849859
06/04/2010 110.32p 111.12p 110.32p 110.82p 223857
01/04/2010 110.82p 111.22p 110.32p 110.82p 1193900
31/03/2010 110.52p 110.82p 109.82p 110.82p 1592383
30/03/2010 109.61p 110.62p 109.61p 110.62p 404561
29/03/2010 109.51p 110.02p 109.21p 109.92p 720192
26/03/2010 107.90p 110.22p 107.90p 109.51p 494389
25/03/2010 107.40p 109.61p 107.40p 108.21p 446851
24/03/2010 107.40p 108.01p 107.00p 107.80p 454050
23/03/2010 106.60p 107.40p 105.21p 107.00p 657234
22/03/2010 105.59p 106.40p 104.69p 105.59p 901598
19/03/2010 106.60p 106.80p 104.59p 104.69p 1162400
18/03/2010 106.90p 107.10p 106.09p 106.09p 403519
17/03/2010 106.60p 107.40p 106.20p 107.40p 706942
16/03/2010 106.50p 107.10p 106.30p 106.30p 807004
15/03/2010 107.30p 108.01p 106.60p 106.90p 600726
12/03/2010 107.20p 107.80p 106.60p 107.80p 359404
11/03/2010 108.11p 108.31p 106.60p 106.70p 382640
10/03/2010 108.51p 108.51p 107.60p 108.31p 183126
09/03/2010 108.51p 108.92p 107.60p 108.11p 435319
08/03/2010 109.31p 109.31p 108.11p 108.11p 1018212
05/03/2010 109.92p 110.32p 108.61p 109.01p 1831252
04/03/2010 109.61p 110.02p 108.31p 110.02p 982669
03/03/2010 108.41p 109.31p 107.40p 109.31p 693576
02/03/2010 107.50p 108.41p 106.60p 108.41p 430445
01/03/2010 107.40p 107.60p 106.50p 107.60p 277237
26/02/2010 107.10p 107.10p 106.40p 107.10p 313891
25/02/2010 106.30p 107.30p 106.09p 107.00p 516062
24/02/2010 106.60p 107.10p 106.30p 107.10p 762612
23/02/2010 106.60p 106.90p 105.59p 106.50p 427151
22/02/2010 106.30p 106.60p 105.39p 106.40p 288885
19/02/2010 105.39p 106.60p 105.39p 106.60p 289467
18/02/2010 105.99p 106.60p 105.32p 106.60p 337447
17/02/2010 106.60p 106.70p 105.99p 106.60p 450668
16/02/2010 105.79p 106.60p 104.69p 106.60p 479436
15/02/2010 104.99p 105.99p 103.79p 105.79p 290064
12/02/2010 105.49p 106.20p 103.78p 104.18p 406698
11/02/2010 105.59p 106.25p 105.29p 105.29p 1046631
10/02/2010 106.09p 106.30p 105.59p 106.09p 627648
09/02/2010 104.69p 105.99p 104.28p 105.59p 643527
08/02/2010 104.28p 105.19p 103.98p 105.09p 411144
05/02/2010 104.39p 104.52p 102.57p 103.88p 1184451
04/02/2010 105.89p 106.60p 103.08p 103.98p 1920791
03/02/2010 106.60p 106.60p 105.59p 106.20p 1738992
02/02/2010 104.18p 106.60p 104.18p 106.50p 854722
01/02/2010 103.08p 104.99p 103.08p 104.79p 467586
29/01/2010 103.68p 104.39p 102.47p 103.58p 626897
28/01/2010 102.57p 103.88p 102.27p 103.38p 248278
27/01/2010 101.57p 102.47p 101.57p 101.87p 306517
26/01/2010 101.87p 102.86p 101.67p 101.67p 406040
25/01/2010 102.37p 103.08p 101.57p 102.27p 550155
22/01/2010 104.79p 104.94p 102.07p 102.07p 510933
21/01/2010 105.79p 105.99p 104.59p 104.59p 1055005
20/01/2010 105.69p 106.40p 105.69p 105.79p 919465
19/01/2010 105.49p 106.40p 104.18p 106.40p 370157
18/01/2010 104.59p 106.09p 104.59p 106.09p 565838
15/01/2010 106.40p 106.60p 103.68p 104.59p 591378
14/01/2010 109.51p 109.51p 105.69p 105.69p 759149
13/01/2010 104.28p 105.09p 103.78p 105.09p 516143
12/01/2010 105.09p 105.19p 102.78p 104.59p 791671
11/01/2010 104.59p 105.09p 104.08p 104.69p 428921
08/01/2010 103.98p 104.59p 103.88p 103.98p 359998
07/01/2010 104.69p 104.69p 102.78p 103.98p 474282
06/01/2010 104.49p 104.49p 103.08p 103.58p 283481
05/01/2010 103.18p 104.69p 103.08p 104.59p 315620
04/01/2010 103.28p 104.69p 102.57p 103.58p 462718
31/12/2009 102.57p 103.18p 102.17p 102.17p 77299
30/12/2009 102.57p 103.48p 102.17p 102.37p 151559
29/12/2009 102.57p 103.08p 102.17p 102.27p 307872
24/12/2009 101.77p 101.87p 101.67p 101.87p 83058
23/12/2009 100.36p 101.67p 100.36p 101.27p 187541
22/12/2009 100.56p 101.57p 99.91p 99.91p 257513
21/12/2009 99.56p 100.56p 98.80p 99.86p 2445336
18/12/2009 104.08p 104.59p 97.55p 97.55p 3197008
17/12/2009 103.78p 104.89p 103.58p 103.78p 628670
16/12/2009 103.88p 105.49p 103.28p 104.99p 599553
15/12/2009 103.18p 104.39p 103.18p 103.58p 705000
14/12/2009 102.57p 103.78p 102.57p 103.58p 364655
11/12/2009 100.06p 102.27p 99.66p 101.77p 474850
10/12/2009 99.36p 100.06p 98.75p 99.96p 346605
09/12/2009 100.87p 100.87p 98.35p 98.35p 1054432
08/12/2009 100.56p 101.47p 99.86p 99.86p 3735320
07/12/2009 102.68p 103.48p 100.35p 101.07p 626788
04/12/2009 102.68p 103.68p 102.57p 103.38p 528529
03/12/2009 103.48p 103.78p 102.57p 103.28p 667046
02/12/2009 103.58p 104.08p 102.80p 102.98p 238058
01/12/2009 102.98p 104.79p 101.77p 104.08p 475814
30/11/2009 102.37p 103.68p 102.37p 103.28p 297407
27/11/2009 100.56p 103.58p 100.56p 103.58p 424720
26/11/2009 101.77p 102.93p 100.76p 100.76p 655526
25/11/2009 102.27p 103.48p 101.57p 102.57p 327428
24/11/2009 102.37p 102.78p 101.77p 102.07p 487912
23/11/2009 101.87p 103.18p 101.57p 103.08p 494867
20/11/2009 102.68p 103.28p 101.27p 101.27p 639771
19/11/2009 102.57p 103.42p 102.57p 102.78p 1003060
18/11/2009 103.08p 103.58p 102.68p 102.68p 324194
17/11/2009 103.78p 103.78p 102.98p 103.18p 216164

*Close Price adjusted for both dividends and splits