3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/08/2018 246.50p 246.50p 242.35p 242.60p 564637
01/08/2018 249.00p 249.03p 246.05p 247.25p 471908
31/07/2018 241.50p 249.00p 241.50p 248.50p 963078
30/07/2018 240.00p 243.75p 237.15p 243.70p 658514
27/07/2018 240.05p 241.00p 239.60p 240.85p 1023673
26/07/2018 239.40p 240.30p 237.73p 240.05p 354748
25/07/2018 238.00p 239.40p 237.05p 238.80p 427416
24/07/2018 234.35p 237.95p 234.35p 236.90p 483520
23/07/2018 236.80p 236.80p 233.10p 235.80p 317249
20/07/2018 233.25p 236.75p 231.82p 234.15p 514838
19/07/2018 233.05p 235.06p 232.05p 233.00p 393176
18/07/2018 236.05p 241.00p 232.90p 233.65p 930833
17/07/2018 230.00p 237.00p 229.19p 236.00p 573295
16/07/2018 226.90p 230.20p 226.90p 229.55p 573867
13/07/2018 227.80p 228.00p 225.80p 227.50p 264158
12/07/2018 228.00p 229.70p 226.25p 227.00p 415996
11/07/2018 229.30p 230.30p 229.00p 229.30p 247988
10/07/2018 230.25p 231.08p 229.00p 229.75p 242396
09/07/2018 230.00p 230.95p 229.55p 230.30p 197417
06/07/2018 230.50p 231.20p 229.00p 229.80p 274321
05/07/2018 227.50p 231.00p 226.80p 230.20p 733008
04/07/2018 225.55p 226.95p 223.95p 226.95p 396661
03/07/2018 225.55p 225.65p 225.15p 225.50p 220349
02/07/2018 223.85p 225.55p 222.48p 225.05p 406625
29/06/2018 222.55p 224.55p 221.25p 223.60p 326677
28/06/2018 220.35p 222.55p 220.35p 222.55p 348497
27/06/2018 222.65p 223.10p 219.10p 220.95p 1720469
26/06/2018 224.40p 224.40p 222.65p 223.00p 656679
25/06/2018 226.00p 226.27p 223.70p 223.70p 653190
22/06/2018 226.50p 227.00p 225.70p 225.70p 624055
21/06/2018 228.00p 229.13p 226.50p 226.50p 750414
20/06/2018 229.55p 229.55p 227.55p 227.70p 299162
19/06/2018 229.00p 229.65p 228.35p 229.00p 203842
18/06/2018 229.50p 231.98p 229.05p 229.20p 159617
15/06/2018 230.15p 231.79p 229.55p 230.75p 451062
14/06/2018 233.00p 233.25p 229.89p 231.00p 737496
13/06/2018 233.50p 234.55p 233.20p 233.50p 303671
12/06/2018 236.00p 236.00p 233.50p 234.40p 590247
11/06/2018 235.50p 238.25p 234.70p 235.55p 805272
08/06/2018 229.50p 235.50p 229.50p 235.00p 726014
07/06/2018 230.10p 231.05p 229.00p 231.05p 157552
06/06/2018 228.30p 230.10p 227.10p 230.10p 278404
05/06/2018 227.70p 228.00p 226.50p 226.65p 270304
04/06/2018 228.20p 228.20p 226.40p 227.25p 238146
01/06/2018 227.90p 227.90p 226.20p 226.40p 589034
31/05/2018 227.60p 227.60p 226.60p 226.80p 430916
30/05/2018 226.75p 227.81p 226.50p 227.00p 129033
29/05/2018 228.00p 228.89p 226.40p 227.00p 536045
25/05/2018 228.95p 228.95p 227.50p 228.00p 99292
24/05/2018 230.30p 230.50p 227.55p 228.30p 479563
23/05/2018 231.00p 232.65p 230.45p 230.75p 199117
22/05/2018 232.50p 232.84p 231.70p 232.70p 218993
21/05/2018 233.10p 234.55p 232.10p 232.35p 411633
18/05/2018 229.60p 232.95p 228.00p 232.80p 705583
17/05/2018 227.20p 228.70p 226.30p 228.50p 337985
16/05/2018 225.10p 227.10p 224.40p 227.00p 452059
15/05/2018 226.00p 226.00p 224.40p 225.00p 291279
14/05/2018 224.50p 226.00p 223.75p 225.75p 617600
11/05/2018 224.40p 227.00p 223.25p 223.50p 780298
10/05/2018 222.45p 224.40p 221.57p 224.00p 320853
09/05/2018 220.00p 222.25p 219.00p 222.20p 496337
08/05/2018 220.20p 220.35p 219.15p 220.35p 227620
04/05/2018 220.00p 220.35p 219.29p 219.80p 277596
03/05/2018 219.90p 220.00p 218.70p 219.50p 272675
02/05/2018 219.50p 220.00p 218.90p 219.30p 298627
01/05/2018 220.00p 220.00p 218.20p 218.70p 109788
30/04/2018 220.00p 220.25p 219.25p 219.45p 179379
27/04/2018 219.00p 220.05p 219.00p 219.55p 216653
26/04/2018 219.55p 220.11p 218.90p 219.30p 230285
25/04/2018 219.10p 219.40p 218.15p 219.25p 215165
24/04/2018 217.90p 219.20p 217.75p 219.20p 488415
23/04/2018 216.85p 218.00p 216.00p 218.00p 378616
20/04/2018 215.25p 216.95p 213.75p 216.90p 572389
19/04/2018 211.70p 215.20p 211.20p 214.50p 1113732
18/04/2018 210.20p 211.57p 209.52p 211.30p 645581
17/04/2018 209.20p 209.70p 207.79p 209.70p 702886
16/04/2018 208.50p 209.10p 207.95p 208.80p 536796
13/04/2018 208.20p 209.20p 206.55p 208.00p 873913
12/04/2018 210.50p 210.68p 208.00p 208.50p 1010461
11/04/2018 212.15p 212.15p 209.50p 210.70p 726363
10/04/2018 212.30p 212.90p 211.05p 212.15p 309507
09/04/2018 212.55p 213.62p 211.00p 211.20p 365252
06/04/2018 213.80p 214.68p 212.50p 213.00p 439626
05/04/2018 214.00p 214.88p 213.00p 214.40p 328086
04/04/2018 212.40p 214.90p 212.40p 214.10p 3810786
03/04/2018 214.20p 214.30p 212.00p 214.00p 1381296
29/03/2018 212.10p 214.20p 212.05p 213.60p 1641395
28/03/2018 210.00p 212.30p 209.54p 211.60p 1255368
27/03/2018 209.50p 210.30p 209.20p 210.00p 1744707
26/03/2018 209.00p 209.50p 208.79p 209.30p 1822300
23/03/2018 208.40p 209.50p 207.60p 208.80p 1218249
22/03/2018 209.20p 209.60p 208.00p 208.60p 881374
21/03/2018 208.00p 209.40p 208.00p 209.10p 1671465
20/03/2018 206.50p 208.50p 206.30p 208.50p 1350787
19/03/2018 204.50p 206.50p 204.00p 206.40p 2688815
16/03/2018 204.00p 206.00p 202.50p 206.00p 3401763
15/03/2018 202.00p 204.00p 201.50p 203.00p 2499706
14/03/2018 200.72p 203.04p 199.88p 202.03p 3193626
13/03/2018 199.92p 201.33p 199.92p 200.52p 1726802
12/03/2018 200.92p 204.02p 200.12p 200.52p 3410426
09/03/2018 199.72p 200.92p 199.09p 200.92p 1952635
08/03/2018 198.51p 199.63p 198.51p 199.11p 4145356
07/03/2018 199.31p 199.31p 197.90p 199.11p 2739330
06/03/2018 199.72p 199.72p 198.10p 198.51p 1132886
05/03/2018 198.71p 199.31p 197.70p 198.51p 2127356
02/03/2018 197.50p 199.74p 197.50p 198.71p 1066067
01/03/2018 198.31p 198.41p 196.69p 197.70p 2101453
28/02/2018 198.51p 198.91p 197.90p 198.31p 2348717
27/02/2018 199.51p 199.64p 198.37p 198.71p 1344556
26/02/2018 199.31p 199.51p 198.51p 198.91p 1933573
23/02/2018 199.31p 199.34p 198.53p 198.91p 2271766
22/02/2018 200.52p 200.52p 198.71p 198.91p 1704292
21/02/2018 202.03p 202.94p 200.02p 200.32p 1921251
20/02/2018 200.32p 200.32p 198.40p 198.91p 1259089
19/02/2018 200.52p 200.52p 199.11p 199.31p 921879
16/02/2018 199.92p 199.92p 198.91p 199.31p 883070
15/02/2018 199.51p 199.92p 199.05p 199.11p 874056
14/02/2018 198.91p 199.51p 198.91p 199.31p 801573
13/02/2018 199.11p 199.72p 198.91p 199.31p 1894251
12/02/2018 200.32p 200.82p 198.91p 199.11p 645226
09/02/2018 200.92p 201.02p 199.31p 199.51p 2245525
08/02/2018 202.03p 202.03p 200.12p 200.52p 630377
07/02/2018 201.33p 202.54p 200.52p 201.33p 1514165
06/02/2018 199.51p 200.92p 198.57p 200.32p 1691755
05/02/2018 201.53p 201.93p 199.92p 200.92p 919623
02/02/2018 202.54p 202.54p 201.53p 201.53p 943912
01/02/2018 202.03p 203.04p 201.33p 202.03p 847868
31/01/2018 203.54p 204.05p 202.03p 202.54p 7526248
30/01/2018 202.54p 203.04p 202.03p 202.03p 1085888
29/01/2018 202.54p 203.04p 201.63p 202.03p 1561766
26/01/2018 202.03p 203.04p 200.32p 202.03p 1883504
25/01/2018 203.04p 203.04p 202.03p 202.54p 1156921
24/01/2018 203.54p 203.54p 201.66p 202.54p 1342258
23/01/2018 204.05p 204.05p 202.54p 203.04p 2446880
22/01/2018 206.06p 206.68p 203.37p 203.54p 1077778
19/01/2018 205.56p 207.07p 205.06p 207.07p 1063562
18/01/2018 208.08p 208.28p 205.56p 205.56p 1211558
17/01/2018 210.09p 210.09p 207.58p 208.58p 1411340
16/01/2018 210.09p 210.09p 208.08p 209.09p 592215
15/01/2018 209.59p 210.60p 208.58p 209.09p 1654874
12/01/2018 211.10p 212.61p 208.98p 209.59p 1065506
11/01/2018 215.13p 215.13p 211.10p 212.11p 1155451
10/01/2018 216.64p 216.64p 214.13p 214.63p 2873996
09/01/2018 216.14p 216.64p 215.34p 216.14p 573633
08/01/2018 215.13p 216.64p 214.87p 215.64p 890761
05/01/2018 214.13p 216.64p 213.12p 215.13p 1264776
04/01/2018 212.61p 214.29p 212.51p 213.62p 717820
03/01/2018 211.10p 213.12p 210.11p 213.12p 676581
02/01/2018 208.58p 211.61p 208.58p 211.10p 657749
29/12/2017 208.38p 209.59p 208.18p 209.59p 104361
28/12/2017 209.39p 209.59p 207.88p 209.49p 216400
27/12/2017 207.68p 209.49p 207.58p 208.38p 296628
22/12/2017 208.08p 208.78p 207.58p 207.78p 254766
21/12/2017 208.18p 209.59p 208.18p 208.78p 415019
20/12/2017 207.88p 209.39p 207.88p 208.18p 297104
19/12/2017 209.39p 209.39p 207.88p 207.88p 1016002
18/12/2017 211.61p 212.11p 207.58p 208.89p 646901
15/12/2017 205.46p 205.46p 202.77p 204.45p 1003151
14/12/2017 204.35p 204.35p 200.82p 203.44p 1542895
13/12/2017 200.82p 212.51p 200.82p 203.95p 1652804
12/12/2017 199.31p 199.31p 197.80p 199.01p 970676
11/12/2017 199.31p 199.31p 197.50p 197.50p 242475
08/12/2017 197.50p 199.31p 197.50p 199.11p 541146
07/12/2017 198.41p 199.31p 197.30p 198.31p 597823
06/12/2017 197.80p 199.67p 197.80p 198.91p 429542
05/12/2017 198.51p 199.51p 197.87p 198.51p 588276
04/12/2017 198.31p 200.22p 198.20p 198.20p 291623
01/12/2017 200.52p 200.52p 197.80p 198.20p 798622
30/11/2017 199.41p 200.62p 198.81p 198.81p 401418
29/11/2017 198.71p 200.02p 198.51p 199.72p 365491
28/11/2017 198.71p 199.41p 198.51p 198.51p 323594
27/11/2017 199.01p 200.64p 198.51p 198.51p 484504
24/11/2017 200.72p 200.72p 199.01p 199.21p 424246
23/11/2017 199.61p 200.42p 198.71p 199.51p 707354
22/11/2017 202.94p 204.30p 202.65p 204.05p 324285
21/11/2017 201.63p 202.63p 201.33p 202.23p 416800
20/11/2017 200.82p 202.84p 200.82p 201.53p 451880
17/11/2017 200.52p 202.03p 200.52p 201.53p 692381
16/11/2017 200.12p 202.18p 200.12p 201.03p 683026
15/11/2017 199.92p 201.33p 199.07p 201.13p 618487
14/11/2017 199.41p 200.62p 198.71p 200.02p 1134689
13/11/2017 202.54p 202.54p 199.01p 199.61p 787759
10/11/2017 201.53p 202.54p 200.80p 201.83p 521080
09/11/2017 200.02p 202.01p 199.92p 200.72p 615197
08/11/2017 197.50p 198.81p 197.50p 197.70p 1962248
07/11/2017 197.50p 198.71p 197.50p 197.50p 709601
06/11/2017 198.61p 199.31p 197.50p 197.50p 1061921
03/11/2017 198.51p 199.41p 198.25p 199.01p 666243
02/11/2017 198.71p 199.72p 197.70p 198.51p 888121
01/11/2017 198.71p 200.22p 198.51p 198.51p 588690
31/10/2017 200.52p 200.52p 198.31p 199.01p 737440
30/10/2017 200.02p 200.02p 199.11p 199.51p 620507
27/10/2017 199.01p 199.31p 198.51p 199.31p 997636
26/10/2017 199.01p 199.61p 198.91p 199.01p 444525
25/10/2017 201.73p 202.54p 198.81p 199.51p 824684
24/10/2017 204.05p 204.05p 201.28p 201.63p 1733820
23/10/2017 209.29p 209.29p 203.34p 204.05p 1285123
20/10/2017 210.09p 210.09p 207.37p 209.19p 625781
19/10/2017 206.57p 210.09p 206.57p 210.09p 1220183
18/10/2017 203.04p 207.07p 203.04p 207.07p 878268

*Close Price adjusted for both dividends and splits