3i Group (III) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/04/2015 478.30p 484.20p 473.20p 484.20p 1056077
01/04/2015 482.10p 483.40p 477.00p 477.40p 1784550
31/03/2015 491.40p 498.20p 479.30p 482.40p 2298175
30/03/2015 490.90p 492.30p 485.60p 490.30p 1654329
27/03/2015 490.00p 491.60p 484.66p 485.40p 2103714
26/03/2015 496.40p 496.70p 484.71p 488.60p 2757315
25/03/2015 502.00p 505.00p 498.80p 499.80p 1020093
24/03/2015 505.00p 510.00p 501.50p 501.50p 1768110
23/03/2015 497.60p 507.00p 495.54p 505.00p 1116959
20/03/2015 497.10p 498.70p 495.10p 496.70p 2534194
19/03/2015 494.40p 501.00p 492.66p 495.70p 1966782
18/03/2015 487.20p 492.20p 486.80p 491.80p 1732227
17/03/2015 484.10p 489.90p 483.60p 488.00p 1677515
16/03/2015 482.00p 486.70p 481.30p 484.80p 1374498
13/03/2015 480.70p 483.26p 478.40p 481.00p 1395514
12/03/2015 482.40p 485.30p 479.10p 480.90p 1144445
11/03/2015 478.20p 481.30p 475.90p 480.00p 1510702
10/03/2015 489.30p 496.30p 478.30p 478.30p 1499567
09/03/2015 494.30p 494.70p 487.70p 488.70p 1255238
06/03/2015 498.80p 500.50p 493.20p 497.00p 1250783
05/03/2015 489.10p 500.50p 489.10p 499.00p 1100658
04/03/2015 492.70p 492.70p 483.10p 488.80p 1239117
03/03/2015 497.90p 500.00p 491.00p 491.00p 1382214
02/03/2015 492.20p 498.70p 492.20p 497.00p 1900427
27/02/2015 493.90p 496.70p 491.70p 493.60p 1718744
26/02/2015 491.00p 494.40p 490.30p 493.00p 953504
25/02/2015 492.10p 493.30p 488.60p 491.50p 1121733
24/02/2015 489.80p 493.20p 488.20p 492.40p 953573
23/02/2015 483.50p 490.00p 481.60p 490.00p 1091085
20/02/2015 477.60p 484.00p 477.10p 482.20p 1180258
19/02/2015 473.40p 482.90p 473.30p 478.40p 1130195
18/02/2015 473.30p 475.30p 470.90p 474.90p 1363314
17/02/2015 468.30p 473.10p 467.66p 472.50p 1219995
16/02/2015 471.20p 473.20p 468.90p 470.60p 764419
13/02/2015 473.90p 477.10p 470.20p 473.10p 1447339
12/02/2015 470.80p 475.20p 470.80p 474.60p 1676129
11/02/2015 474.50p 474.70p 471.20p 472.60p 1130888
10/02/2015 471.10p 477.10p 471.10p 474.00p 1485330
09/02/2015 475.00p 475.19p 469.12p 471.30p 1208599
06/02/2015 474.50p 478.30p 471.40p 476.50p 1370356
05/02/2015 472.40p 478.00p 471.90p 476.70p 1326759
04/02/2015 476.10p 477.30p 469.50p 475.00p 1256920
03/02/2015 465.10p 478.30p 464.80p 476.60p 1971055
02/02/2015 460.10p 465.30p 458.94p 465.10p 1515905
30/01/2015 466.40p 469.50p 458.40p 459.30p 2028096
29/01/2015 464.10p 467.00p 451.30p 466.40p 1951189
28/01/2015 464.50p 466.80p 459.50p 464.10p 1421945
27/01/2015 461.10p 469.90p 457.00p 463.30p 1748091
26/01/2015 460.40p 463.90p 456.66p 461.60p 1273510
23/01/2015 460.80p 465.20p 459.10p 462.60p 1677583
22/01/2015 440.00p 460.70p 439.70p 457.80p 2310788
21/01/2015 440.20p 442.70p 437.20p 441.90p 1749467
20/01/2015 440.20p 444.60p 438.79p 441.90p 1291180
19/01/2015 435.40p 440.20p 432.40p 439.00p 1493931
16/01/2015 431.00p 436.60p 428.70p 436.30p 1824059
15/01/2015 427.20p 434.70p 423.90p 434.70p 2178242
14/01/2015 431.90p 434.10p 421.70p 424.50p 1930011
13/01/2015 429.40p 436.90p 428.90p 436.00p 1694611
12/01/2015 432.10p 435.40p 426.40p 429.80p 1160864
09/01/2015 430.90p 436.10p 427.40p 430.70p 1868740
08/01/2015 430.50p 434.17p 427.00p 433.00p 2749614
07/01/2015 434.10p 436.30p 425.50p 425.70p 3278264
06/01/2015 441.40p 443.37p 433.00p 433.20p 2017730
05/01/2015 451.90p 458.20p 442.40p 442.40p 2283053
02/01/2015 454.80p 454.80p 448.20p 454.00p 1301344
31/12/2014 445.30p 451.30p 445.30p 450.20p 433136
30/12/2014 448.30p 450.40p 440.40p 442.80p 865854
29/12/2014 452.40p 454.30p 446.73p 451.70p 773344
24/12/2014 446.70p 452.80p 446.70p 448.40p 180700
23/12/2014 453.40p 454.00p 448.80p 451.00p 712844
22/12/2014 451.50p 454.90p 449.00p 450.50p 1072066
19/12/2014 440.00p 450.10p 438.40p 448.80p 4580074
18/12/2014 426.50p 439.80p 421.90p 436.40p 2229782
17/12/2014 417.70p 428.30p 416.40p 422.40p 1661576
16/12/2014 415.10p 423.90p 413.70p 422.00p 2847670
15/12/2014 421.10p 429.30p 413.80p 413.80p 3134749
12/12/2014 434.70p 436.60p 422.50p 423.00p 2872796
11/12/2014 443.00p 443.00p 430.50p 434.90p 2044622
10/12/2014 444.40p 454.00p 444.40p 449.10p 1162875
09/12/2014 455.50p 455.70p 443.90p 443.90p 1870100
08/12/2014 456.70p 459.60p 453.30p 457.60p 1849067
05/12/2014 451.10p 458.00p 450.00p 457.80p 1414023
04/12/2014 446.10p 451.30p 444.70p 446.90p 1186355
03/12/2014 441.30p 452.30p 441.30p 450.00p 2410496
02/12/2014 437.40p 443.30p 434.40p 442.00p 1821095
01/12/2014 442.10p 448.80p 436.60p 437.00p 2446836
28/11/2014 437.40p 444.50p 437.20p 444.00p 2044313
27/11/2014 438.50p 441.12p 436.50p 439.00p 1127154
26/11/2014 438.50p 439.40p 433.70p 437.70p 1877430
25/11/2014 430.10p 437.90p 428.90p 436.60p 2844815
24/11/2014 428.70p 430.50p 426.70p 430.10p 1039274
21/11/2014 424.10p 429.00p 421.70p 428.00p 1694126
20/11/2014 420.00p 424.20p 418.01p 423.20p 1467074
19/11/2014 423.00p 424.40p 417.10p 420.70p 2105584
18/11/2014 418.10p 424.70p 417.50p 421.70p 2092703
17/11/2014 410.60p 417.20p 410.44p 415.80p 1455843
14/11/2014 409.00p 413.40p 407.50p 412.80p 1850708
13/11/2014 405.00p 411.20p 403.40p 409.70p 2251990
12/11/2014 405.10p 407.40p 401.30p 402.20p 1198732
11/11/2014 407.00p 410.70p 403.90p 405.00p 1595914
10/11/2014 401.10p 407.00p 398.90p 407.00p 1395353
07/11/2014 400.30p 404.60p 398.70p 400.00p 1754538
06/11/2014 393.50p 400.29p 391.80p 398.80p 1003781
05/11/2014 391.90p 397.60p 391.00p 397.60p 1224590
04/11/2014 388.30p 395.80p 388.30p 391.20p 3030434
03/11/2014 396.80p 396.80p 386.80p 389.70p 1493568
31/10/2014 392.60p 396.90p 389.40p 396.90p 2106750
30/10/2014 388.00p 390.00p 381.30p 388.60p 1565367
29/10/2014 383.70p 388.90p 383.10p 387.80p 1210703
28/10/2014 381.90p 386.80p 380.50p 381.40p 1092847
27/10/2014 385.00p 385.00p 379.60p 379.60p 1267612
24/10/2014 375.40p 382.80p 373.90p 379.60p 1186464
23/10/2014 373.60p 379.90p 372.10p 377.50p 1179361
22/10/2014 376.10p 379.90p 374.20p 375.40p 2203247
21/10/2014 364.70p 375.50p 363.70p 374.80p 2132439
20/10/2014 362.80p 366.10p 357.70p 366.10p 2242599
17/10/2014 354.40p 362.90p 352.70p 362.90p 2493313
16/10/2014 354.10p 358.60p 343.61p 352.50p 3762153
15/10/2014 358.20p 361.00p 351.60p 352.10p 2805110
14/10/2014 352.70p 358.70p 352.00p 357.40p 1577368
13/10/2014 352.90p 360.30p 351.28p 356.50p 1597989
10/10/2014 354.60p 361.10p 351.40p 357.40p 2243069
09/10/2014 368.90p 371.70p 357.60p 357.60p 1294151
08/10/2014 364.70p 366.40p 360.10p 365.40p 1344462
07/10/2014 369.40p 370.10p 364.55p 366.10p 1781598
06/10/2014 371.70p 372.75p 368.50p 370.70p 1171345
03/10/2014 367.00p 372.00p 366.40p 370.50p 2094692
02/10/2014 377.10p 378.00p 365.70p 366.90p 1983626
01/10/2014 382.00p 383.80p 375.80p 377.10p 1233853
30/09/2014 385.10p 386.00p 382.00p 383.30p 1824265
29/09/2014 386.30p 387.70p 381.60p 383.80p 1783512
26/09/2014 387.30p 387.55p 382.00p 384.60p 915200
25/09/2014 384.80p 390.30p 384.80p 388.00p 1500330
24/09/2014 386.90p 389.27p 381.00p 385.60p 6181717
23/09/2014 392.70p 395.00p 386.00p 386.70p 1086705
22/09/2014 396.50p 396.50p 392.20p 392.50p 1556933
19/09/2014 390.60p 398.90p 389.70p 398.90p 4899031
18/09/2014 379.50p 387.10p 378.50p 386.20p 1298208
17/09/2014 376.50p 381.40p 374.00p 378.90p 1349481
16/09/2014 375.80p 375.80p 371.10p 373.90p 1753251
15/09/2014 377.40p 377.50p 375.00p 376.60p 1485746
12/09/2014 374.70p 379.40p 373.30p 378.20p 1423988
11/09/2014 378.00p 378.50p 373.80p 374.80p 1071785
10/09/2014 372.50p 375.80p 368.80p 375.00p 1164099
09/09/2014 373.70p 377.50p 373.00p 373.00p 1013566
08/09/2014 383.30p 384.50p 375.00p 375.30p 1525127
05/09/2014 389.40p 391.10p 383.60p 384.60p 836844
04/09/2014 391.70p 391.70p 387.60p 389.90p 905038
03/09/2014 395.20p 397.60p 392.60p 392.60p 954370
02/09/2014 392.50p 396.10p 391.60p 394.60p 1149121
01/09/2014 392.00p 395.00p 390.60p 391.40p 764976
29/08/2014 390.00p 394.30p 390.00p 393.20p 1835254
28/08/2014 391.10p 391.10p 386.90p 389.00p 663078
27/08/2014 388.00p 392.96p 388.00p 391.70p 890384
26/08/2014 388.50p 389.00p 386.40p 388.60p 1355899
22/08/2014 386.90p 389.40p 386.00p 387.90p 1047720
21/08/2014 381.60p 388.70p 381.10p 387.60p 908456
20/08/2014 391.00p 391.71p 381.60p 381.60p 1389539
19/08/2014 381.10p 392.20p 381.10p 392.00p 1539894
18/08/2014 378.80p 381.30p 377.80p 380.60p 1003768
15/08/2014 371.00p 378.70p 371.00p 377.00p 1597231
14/08/2014 370.60p 374.50p 369.60p 370.70p 1431168
13/08/2014 370.30p 372.20p 365.80p 371.30p 1668229
12/08/2014 367.00p 371.00p 367.00p 370.20p 1029547
11/08/2014 367.00p 371.30p 365.70p 368.50p 1491387
08/08/2014 363.90p 367.00p 360.00p 364.80p 1998633
07/08/2014 370.60p 371.60p 366.50p 367.30p 1673091
06/08/2014 372.60p 374.20p 368.40p 371.40p 1786584
05/08/2014 373.20p 375.60p 371.80p 374.20p 1088412
04/08/2014 374.20p 376.20p 368.60p 372.20p 1381104
01/08/2014 378.20p 378.70p 368.10p 373.20p 1890826
31/07/2014 386.90p 387.10p 374.60p 377.50p 2392329
30/07/2014 394.30p 394.30p 385.90p 386.90p 1230323
29/07/2014 389.30p 394.04p 386.98p 393.40p 1593223
28/07/2014 389.90p 391.30p 385.90p 388.00p 1813451
25/07/2014 388.20p 393.00p 386.80p 389.40p 2723626
24/07/2014 387.90p 389.50p 384.60p 389.50p 1769696
23/07/2014 387.20p 389.90p 386.68p 388.70p 1142949
22/07/2014 387.00p 392.20p 387.00p 388.60p 999053
21/07/2014 387.30p 387.70p 384.50p 386.20p 1173235
18/07/2014 385.90p 388.24p 381.40p 387.70p 1457444
17/07/2014 387.70p 389.20p 383.00p 386.40p 1265082
16/07/2014 389.00p 390.42p 386.30p 389.20p 1901899
15/07/2014 385.10p 389.43p 382.01p 388.10p 1453381
14/07/2014 383.60p 386.10p 381.40p 385.10p 1860832
11/07/2014 385.00p 386.90p 381.20p 382.40p 1905377
10/07/2014 390.70p 392.40p 384.10p 385.30p 2125260
09/07/2014 392.50p 393.00p 385.30p 390.90p 3022104
08/07/2014 404.70p 404.70p 392.20p 392.50p 1284759
07/07/2014 405.60p 406.47p 400.90p 402.90p 1245510
04/07/2014 406.10p 408.00p 405.10p 405.40p 892479
03/07/2014 405.70p 407.40p 403.50p 407.00p 1561643
02/07/2014 407.50p 408.40p 402.90p 405.10p 1878588
01/07/2014 402.90p 408.80p 401.90p 407.50p 1506289
30/06/2014 405.00p 406.10p 399.60p 401.90p 1925130
27/06/2014 400.40p 406.20p 399.19p 405.70p 1507162
26/06/2014 397.20p 400.30p 395.50p 399.90p 2952330
25/06/2014 395.80p 397.00p 389.50p 393.80p 2078919
24/06/2014 405.40p 406.40p 393.00p 397.00p 2200322
23/06/2014 404.40p 407.60p 399.07p 402.20p 3587982

*Close Price adjusted for both dividends and splits