3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/12/2011 122.69p 122.99p 122.29p 122.89p 533626
02/12/2011 122.18p 122.69p 121.58p 122.69p 709610
01/12/2011 121.78p 121.98p 121.38p 121.68p 1390160
30/11/2011 120.07p 121.68p 120.07p 121.68p 857462
29/11/2011 120.98p 120.98p 120.17p 120.78p 488465
28/11/2011 120.68p 120.88p 120.07p 120.68p 426186
25/11/2011 119.97p 120.68p 119.87p 119.87p 443711
24/11/2011 120.07p 120.67p 119.87p 120.07p 897017
23/11/2011 120.17p 121.02p 120.07p 120.37p 331038
22/11/2011 120.17p 121.18p 120.17p 120.58p 797982
21/11/2011 119.87p 120.78p 119.87p 120.37p 693039
18/11/2011 119.87p 120.88p 119.87p 120.48p 483206
17/11/2011 120.17p 120.88p 119.97p 120.37p 430593
16/11/2011 120.07p 120.88p 120.07p 120.48p 332828
15/11/2011 120.27p 120.98p 120.17p 120.27p 383634
14/11/2011 120.58p 121.22p 120.37p 120.88p 525279
11/11/2011 120.98p 120.98p 120.42p 120.68p 553847
10/11/2011 120.17p 120.88p 120.17p 120.68p 484569
09/11/2011 121.08p 121.18p 120.48p 120.78p 816551
08/11/2011 120.88p 121.08p 120.17p 121.08p 611552
07/11/2011 119.97p 121.08p 119.97p 120.98p 305838
04/11/2011 120.68p 120.88p 120.17p 120.88p 253094
03/11/2011 119.87p 120.68p 119.87p 120.27p 285236
02/11/2011 119.77p 120.49p 118.97p 120.27p 671668
01/11/2011 120.98p 120.98p 118.87p 118.97p 599473
31/10/2011 122.18p 122.18p 120.98p 120.98p 724192
28/10/2011 121.98p 122.39p 121.48p 122.39p 504206
27/10/2011 121.78p 122.18p 121.48p 121.88p 674174
26/10/2011 120.78p 121.67p 120.42p 121.38p 481878
25/10/2011 120.37p 120.98p 120.27p 120.68p 673296
24/10/2011 121.08p 121.18p 119.87p 120.37p 637700
21/10/2011 120.17p 120.68p 119.97p 120.37p 570561
20/10/2011 120.17p 120.48p 119.67p 119.77p 412837
19/10/2011 120.98p 120.98p 120.37p 120.68p 193750
18/10/2011 120.68p 120.88p 120.17p 120.32p 959962
17/10/2011 120.68p 121.48p 120.38p 120.48p 505307
14/10/2011 120.68p 120.88p 119.87p 120.58p 764687
13/10/2011 120.37p 120.88p 119.98p 120.58p 463177
12/10/2011 120.48p 121.68p 120.37p 120.37p 808350
11/10/2011 120.58p 121.18p 119.87p 120.88p 319342
10/10/2011 120.58p 120.88p 119.57p 120.27p 255406
07/10/2011 121.58p 121.58p 119.37p 120.17p 368733
06/10/2011 119.07p 121.68p 118.67p 121.28p 527384
05/10/2011 119.17p 119.47p 118.77p 119.47p 583614
04/10/2011 120.98p 121.08p 118.16p 118.46p 447660
03/10/2011 120.68p 121.68p 120.68p 121.68p 576111
30/09/2011 121.18p 121.68p 121.18p 121.68p 307731
29/09/2011 121.48p 122.34p 121.18p 121.38p 263871
28/09/2011 121.78p 122.49p 121.66p 121.78p 65930
27/09/2011 122.18p 122.29p 121.48p 121.98p 378060
26/09/2011 120.68p 122.39p 120.68p 122.18p 367928
23/09/2011 121.28p 121.65p 120.78p 121.58p 313461
22/09/2011 121.68p 121.88p 120.58p 121.68p 446148
21/09/2011 121.38p 122.39p 121.38p 122.08p 430052
20/09/2011 121.28p 122.18p 120.98p 121.78p 378078
19/09/2011 121.78p 122.42p 120.68p 121.18p 646466
16/09/2011 121.98p 122.99p 121.68p 121.88p 1434342
15/09/2011 121.68p 123.09p 121.58p 123.09p 636460
14/09/2011 121.28p 122.08p 120.88p 121.98p 495439
13/09/2011 120.98p 121.60p 120.78p 121.48p 327993
12/09/2011 120.98p 121.60p 120.78p 120.88p 169757
09/09/2011 121.08p 122.24p 121.08p 121.58p 508830
08/09/2011 121.78p 122.08p 121.36p 122.08p 348267
07/09/2011 121.58p 121.78p 121.08p 121.78p 631776
06/09/2011 121.28p 122.39p 120.78p 121.38p 395813
05/09/2011 121.68p 122.08p 121.28p 121.38p 190025
02/09/2011 122.69p 122.89p 121.68p 122.18p 431718
01/09/2011 123.09p 123.09p 121.98p 122.39p 433466
31/08/2011 122.08p 122.99p 121.78p 122.49p 482793
30/08/2011 122.59p 122.59p 121.68p 121.88p 418827
26/08/2011 121.58p 122.18p 121.38p 122.08p 201203
25/08/2011 120.98p 122.49p 120.98p 121.78p 388620
24/08/2011 120.48p 121.78p 120.48p 121.28p 358877
23/08/2011 121.18p 121.48p 120.37p 120.78p 333384
22/08/2011 120.68p 121.18p 119.57p 120.58p 366291
19/08/2011 119.67p 120.58p 118.26p 120.07p 657307
18/08/2011 121.68p 122.26p 118.56p 119.67p 893160
17/08/2011 122.69p 122.98p 121.98p 122.18p 219104
16/08/2011 121.88p 123.09p 121.18p 123.09p 367937
15/08/2011 121.38p 122.29p 120.88p 122.29p 593481
12/08/2011 120.68p 121.48p 120.27p 121.28p 858003
11/08/2011 118.67p 120.78p 118.67p 120.78p 827201
10/08/2011 117.06p 118.36p 116.85p 117.86p 2230820
09/08/2011 120.37p 120.37p 113.23p 116.25p 1841759
08/08/2011 120.48p 120.67p 118.87p 119.07p 430794
05/08/2011 119.87p 121.08p 118.97p 120.98p 586673
04/08/2011 121.28p 121.28p 120.17p 121.08p 852827
03/08/2011 120.88p 121.48p 120.68p 120.88p 521685
02/08/2011 121.18p 121.38p 120.68p 121.18p 561919
01/08/2011 121.88p 122.08p 121.18p 121.18p 677065
29/07/2011 121.78p 122.18p 120.78p 121.48p 1155856
28/07/2011 122.89p 123.09p 121.98p 121.98p 648151
27/07/2011 123.99p 124.10p 123.19p 123.29p 565749
26/07/2011 123.49p 124.25p 123.49p 123.59p 421084
25/07/2011 123.99p 124.20p 123.19p 123.19p 333307
22/07/2011 123.79p 123.89p 123.49p 123.69p 500401
21/07/2011 123.79p 124.20p 123.69p 123.79p 339038
20/07/2011 124.20p 124.20p 123.69p 123.99p 519391
19/07/2011 123.79p 124.70p 123.49p 124.70p 623997
18/07/2011 122.99p 123.89p 122.99p 123.89p 180981
15/07/2011 123.49p 124.20p 123.49p 123.69p 690936
14/07/2011 123.19p 123.89p 123.19p 123.79p 469410
13/07/2011 123.49p 123.69p 122.99p 123.49p 295131
12/07/2011 123.09p 123.51p 121.98p 122.79p 1511647
11/07/2011 123.29p 123.89p 123.19p 123.49p 493521
08/07/2011 123.59p 124.10p 123.49p 123.89p 528841
07/07/2011 122.89p 123.69p 122.69p 123.39p 544268
06/07/2011 121.88p 122.89p 121.88p 122.69p 790174
05/07/2011 121.68p 122.18p 121.59p 121.98p 782762
04/07/2011 121.68p 121.87p 121.38p 121.38p 335746
01/07/2011 121.28p 121.88p 121.28p 121.68p 307788
30/06/2011 121.58p 121.88p 121.32p 121.68p 2171479
29/06/2011 121.08p 121.48p 120.98p 121.18p 344881
28/06/2011 119.77p 121.58p 119.67p 121.08p 2704050
27/06/2011 120.17p 120.17p 119.67p 119.67p 533684
24/06/2011 120.17p 120.48p 119.77p 120.17p 678258
23/06/2011 120.17p 120.17p 119.77p 120.17p 498407
22/06/2011 119.87p 120.17p 119.77p 119.97p 475118
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

*Close Price adjusted for both dividends and splits