3i Group (III) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/10/2010 302.50p 303.60p 293.20p 296.10p 2078884
13/10/2010 296.60p 301.80p 296.20p 300.40p 1563056
12/10/2010 292.50p 295.60p 289.50p 294.70p 2288955
11/10/2010 294.50p 295.00p 292.60p 294.00p 1026029
08/10/2010 290.30p 293.93p 289.70p 293.10p 1769811
07/10/2010 293.90p 293.90p 290.60p 291.70p 2999973
06/10/2010 290.10p 293.00p 286.50p 293.00p 3754353
05/10/2010 287.70p 291.50p 285.60p 290.00p 3604872
04/10/2010 284.80p 287.90p 282.61p 286.70p 5283860
01/10/2010 288.90p 291.30p 283.30p 283.90p 3875250
30/09/2010 286.80p 291.60p 282.12p 286.50p 2281607
29/09/2010 289.50p 290.00p 283.40p 285.50p 3485348
28/09/2010 285.50p 287.30p 281.10p 287.00p 1946509
27/09/2010 287.20p 289.30p 284.10p 286.50p 9580970
24/09/2010 281.90p 288.20p 280.30p 288.00p 1252753
23/09/2010 282.60p 284.10p 276.20p 281.90p 1358074
22/09/2010 286.40p 286.40p 279.50p 281.10p 1421435
21/09/2010 282.20p 287.60p 282.20p 284.50p 1540090
20/09/2010 280.90p 283.80p 279.90p 283.50p 1916706
17/09/2010 286.00p 286.00p 277.50p 279.50p 5108834
16/09/2010 286.20p 286.60p 281.00p 282.00p 3386224
15/09/2010 284.90p 285.50p 281.10p 284.90p 1585025
14/09/2010 286.70p 286.70p 282.50p 284.00p 2682095
13/09/2010 279.70p 286.50p 277.90p 285.70p 2967515
10/09/2010 270.80p 279.50p 270.80p 279.00p 2725907
09/09/2010 267.10p 272.20p 265.30p 272.00p 4850849
08/09/2010 265.60p 272.40p 265.30p 271.90p 2978215
07/09/2010 271.70p 271.70p 265.90p 266.90p 985796
06/09/2010 271.90p 274.90p 269.90p 271.40p 2013743
03/09/2010 267.10p 270.68p 264.53p 269.50p 2307019
02/09/2010 268.90p 269.90p 263.40p 266.10p 7096571
01/09/2010 261.90p 270.50p 261.50p 270.00p 2521507
31/08/2010 258.20p 260.65p 254.30p 260.60p 3305372
27/08/2010 257.90p 262.50p 254.60p 262.10p 2415871
26/08/2010 257.20p 260.30p 256.90p 257.80p 2365397
25/08/2010 259.40p 262.30p 251.20p 254.10p 5905476
24/08/2010 267.00p 267.00p 257.90p 259.70p 2951439
23/08/2010 265.10p 269.30p 262.80p 266.90p 1597344
20/08/2010 270.40p 270.60p 263.40p 265.00p 4228233
19/08/2010 269.80p 273.80p 266.70p 268.40p 4834280
18/08/2010 267.80p 271.90p 267.80p 269.00p 4380401
17/08/2010 265.50p 270.10p 263.90p 269.40p 5215739
16/08/2010 265.00p 266.37p 261.10p 263.70p 2226776
13/08/2010 268.20p 270.10p 261.80p 264.90p 3848368
12/08/2010 275.00p 275.00p 265.50p 267.20p 6046309
11/08/2010 281.60p 284.00p 274.50p 274.90p 2129530
10/08/2010 287.00p 288.40p 282.00p 285.20p 1619758
09/08/2010 288.90p 290.00p 285.95p 287.30p 971924
06/08/2010 286.60p 287.90p 282.20p 284.40p 2672015
05/08/2010 284.00p 285.60p 282.40p 284.60p 5068194
04/08/2010 287.40p 287.40p 282.80p 284.10p 1980670
03/08/2010 285.10p 288.82p 284.40p 286.90p 3860706
02/08/2010 285.80p 288.40p 283.90p 285.90p 5351351
30/07/2010 289.30p 291.10p 284.10p 284.10p 3147028
29/07/2010 289.10p 294.00p 289.10p 290.30p 1326141
28/07/2010 294.00p 296.40p 289.00p 290.00p 2278875
27/07/2010 285.00p 293.90p 285.00p 292.80p 3050062
26/07/2010 286.90p 286.90p 282.36p 284.80p 1061785
23/07/2010 282.40p 284.20p 280.20p 283.70p 2472331
22/07/2010 272.40p 282.60p 272.40p 281.90p 2145360
21/07/2010 271.50p 278.10p 271.50p 274.10p 4554746
20/07/2010 274.40p 274.45p 267.10p 268.10p 2253010
19/07/2010 272.50p 276.60p 269.80p 273.40p 2575339
16/07/2010 280.60p 282.40p 272.40p 272.40p 3271332
15/07/2010 281.00p 285.00p 279.00p 281.00p 5254370
14/07/2010 287.20p 287.20p 279.60p 282.10p 2344764
13/07/2010 278.10p 285.00p 278.10p 285.00p 1671755
12/07/2010 279.50p 280.50p 277.00p 278.50p 3153050
09/07/2010 277.60p 279.50p 275.90p 278.40p 1702573
08/07/2010 275.50p 279.80p 273.85p 277.40p 5286051
07/07/2010 260.10p 274.00p 258.90p 272.60p 7387974
06/07/2010 256.60p 263.80p 256.20p 263.10p 9491098
05/07/2010 259.50p 262.30p 256.50p 256.50p 1360737
02/07/2010 264.00p 264.80p 258.70p 260.00p 6663470
01/07/2010 262.60p 264.70p 260.00p 262.70p 5598298
30/06/2010 273.60p 274.20p 266.10p 266.10p 4600861
29/06/2010 277.80p 279.90p 273.70p 274.20p 2242976
28/06/2010 282.00p 283.00p 278.50p 282.30p 3436463
25/06/2010 284.60p 285.60p 279.60p 279.90p 1616491
24/06/2010 291.00p 291.00p 282.20p 283.20p 3007032
23/06/2010 293.20p 297.20p 289.10p 289.30p 2657898
22/06/2010 300.30p 300.30p 292.90p 297.40p 2207640
21/06/2010 301.60p 304.30p 300.90p 301.00p 3027730
18/06/2010 298.40p 299.90p 295.70p 299.00p 3530298
17/06/2010 294.80p 299.60p 294.80p 296.90p 2108368
16/06/2010 300.40p 302.10p 294.30p 296.20p 2890269
15/06/2010 291.50p 300.60p 289.30p 298.30p 3624650
14/06/2010 291.20p 293.20p 288.50p 292.10p 2175437
11/06/2010 291.20p 291.20p 287.00p 287.90p 2441817
10/06/2010 281.00p 288.50p 279.70p 288.50p 2183522
09/06/2010 276.80p 281.70p 274.40p 281.60p 2543356
08/06/2010 282.90p 283.30p 273.30p 275.20p 4845281
07/06/2010 277.80p 285.69p 277.70p 281.50p 1712955
04/06/2010 288.40p 291.30p 280.80p 282.80p 3503012
03/06/2010 296.80p 298.70p 288.60p 289.30p 6120478
02/06/2010 289.70p 290.90p 286.10p 290.30p 9508157
01/06/2010 285.00p 292.00p 281.10p 291.10p 3725056
28/05/2010 287.90p 290.40p 284.70p 284.90p 4088817
27/05/2010 280.40p 284.80p 275.80p 284.80p 4119627
26/05/2010 278.40p 281.40p 272.50p 276.20p 3944507
25/05/2010 274.90p 274.90p 267.60p 272.30p 8988306
24/05/2010 283.20p 283.60p 275.90p 280.50p 3604171
21/05/2010 273.60p 280.60p 270.00p 279.50p 8190484
20/05/2010 280.50p 283.70p 271.60p 273.60p 4287666
19/05/2010 277.50p 279.10p 271.20p 277.40p 5830615
18/05/2010 285.40p 288.40p 278.04p 283.50p 3745412
17/05/2010 270.40p 280.90p 270.40p 278.30p 4007179
14/05/2010 284.90p 286.50p 273.30p 274.20p 4433204
13/05/2010 275.40p 290.70p 275.00p 288.70p 6588491
12/05/2010 259.90p 269.50p 259.90p 268.20p 2776196
11/05/2010 263.30p 266.20p 258.80p 262.20p 2799052
10/05/2010 261.50p 269.60p 250.00p 268.60p 3376647
07/05/2010 255.40p 263.50p 246.90p 251.90p 4101957
06/05/2010 266.40p 268.30p 259.20p 260.10p 2978113
05/05/2010 275.50p 275.50p 263.80p 266.80p 3235933
04/05/2010 275.00p 280.60p 272.30p 274.10p 5121333
30/04/2010 270.60p 275.10p 269.31p 272.30p 3116106
29/04/2010 269.70p 271.10p 267.00p 269.60p 2817198
28/04/2010 270.60p 273.00p 266.90p 270.00p 4398830
27/04/2010 273.90p 278.30p 273.30p 273.30p 3742060
26/04/2010 274.80p 275.50p 273.66p 275.00p 2728799
23/04/2010 271.50p 274.50p 270.50p 272.20p 3064625
22/04/2010 280.50p 281.10p 270.30p 271.40p 3227877
21/04/2010 281.80p 285.00p 278.50p 280.40p 2922887
20/04/2010 282.30p 283.30p 280.30p 282.00p 2722921
19/04/2010 280.60p 282.00p 280.60p 281.10p 1683799
16/04/2010 285.70p 289.00p 281.30p 281.90p 5833408
15/04/2010 285.60p 287.80p 284.10p 286.80p 5465753
14/04/2010 286.60p 287.10p 284.70p 284.70p 2484031
13/04/2010 289.70p 289.80p 284.40p 285.70p 3881487
12/04/2010 295.00p 295.50p 289.00p 290.00p 1976029
09/04/2010 293.00p 294.50p 289.40p 293.10p 868018
08/04/2010 292.50p 293.30p 287.70p 291.30p 2066964
07/04/2010 293.40p 295.50p 290.90p 293.40p 1630348
06/04/2010 293.20p 296.70p 292.95p 294.80p 1591187
01/04/2010 292.60p 294.10p 289.70p 293.40p 2508246
31/03/2010 290.10p 294.60p 287.90p 291.20p 4127480
30/03/2010 295.00p 296.40p 289.50p 290.00p 2856122
29/03/2010 294.40p 296.70p 293.20p 294.70p 2016883
26/03/2010 296.10p 297.60p 294.90p 295.30p 2033785
25/03/2010 291.70p 298.30p 291.70p 296.50p 4930924
24/03/2010 293.50p 295.10p 290.40p 292.10p 2747539
23/03/2010 291.40p 294.80p 287.30p 292.40p 3219724
22/03/2010 291.50p 293.50p 287.30p 291.40p 3987865
19/03/2010 289.90p 293.80p 288.50p 292.60p 9019815
18/03/2010 287.00p 290.10p 287.00p 288.70p 2228715
17/03/2010 287.70p 288.90p 286.40p 288.00p 2427319
16/03/2010 282.00p 286.30p 282.00p 285.60p 3115654
15/03/2010 281.40p 282.30p 280.60p 281.30p 2206070
12/03/2010 277.70p 282.90p 277.20p 281.20p 4255506
11/03/2010 274.00p 278.70p 273.10p 277.20p 4401511
10/03/2010 271.00p 276.40p 270.90p 275.10p 2410576
09/03/2010 272.80p 273.50p 270.50p 271.80p 1694579
08/03/2010 274.30p 274.96p 272.80p 273.00p 1228389
05/03/2010 271.00p 274.60p 270.70p 272.50p 1985758
04/03/2010 263.10p 270.60p 263.10p 270.50p 2972685
03/03/2010 261.70p 264.50p 260.16p 263.90p 2084127
02/03/2010 258.20p 262.50p 257.70p 261.80p 3787617
01/03/2010 265.10p 266.40p 258.70p 259.40p 4556214
26/02/2010 260.90p 264.50p 259.50p 263.10p 4201669
25/02/2010 268.10p 268.20p 258.70p 258.70p 3476721
24/02/2010 268.60p 270.20p 266.60p 269.30p 3240368
23/02/2010 272.90p 273.90p 266.20p 268.10p 2984451
22/02/2010 269.40p 272.00p 268.30p 270.90p 2731960
19/02/2010 263.50p 269.50p 263.00p 268.90p 3840301
18/02/2010 262.90p 266.10p 260.00p 265.20p 4102938
17/02/2010 257.10p 263.70p 255.80p 262.20p 3085843
16/02/2010 254.50p 256.05p 250.40p 255.00p 5193210
15/02/2010 251.30p 253.80p 250.00p 252.70p 1246971
12/02/2010 255.90p 256.30p 248.90p 250.00p 2546205
11/02/2010 261.30p 261.80p 250.70p 252.80p 4082150
10/02/2010 255.50p 260.00p 254.77p 259.20p 4196997
09/02/2010 255.70p 257.10p 250.90p 253.00p 3790069
08/02/2010 259.40p 262.90p 253.30p 256.80p 3531641
05/02/2010 267.60p 267.60p 255.00p 258.10p 7227852
04/02/2010 272.90p 272.90p 265.60p 269.80p 3459876
03/02/2010 279.20p 279.50p 272.40p 273.40p 11343929
02/02/2010 271.90p 280.70p 270.00p 278.90p 5099510
01/02/2010 264.60p 271.27p 262.60p 271.00p 1844561
29/01/2010 266.80p 272.20p 262.00p 265.30p 3917524
28/01/2010 268.10p 275.00p 264.40p 264.80p 4290287
27/01/2010 266.40p 269.10p 261.10p 263.60p 2949091
26/01/2010 263.20p 268.80p 260.50p 268.40p 4970473
25/01/2010 268.00p 272.10p 263.70p 265.00p 4974304
22/01/2010 269.00p 271.00p 264.70p 269.50p 4504004
21/01/2010 277.20p 278.45p 269.40p 270.10p 6196713
20/01/2010 279.70p 282.00p 274.40p 276.00p 3686930
19/01/2010 279.70p 280.02p 274.10p 279.60p 2768935
18/01/2010 281.00p 284.10p 277.60p 280.50p 2705090
15/01/2010 283.70p 288.30p 279.10p 280.40p 4443323
14/01/2010 282.60p 285.80p 281.20p 281.80p 1920615
13/01/2010 282.00p 285.50p 278.60p 281.00p 4103360
12/01/2010 290.50p 291.40p 281.02p 284.50p 3660611
11/01/2010 290.50p 294.00p 289.10p 289.90p 2410441
08/01/2010 288.60p 291.00p 285.80p 289.60p 2576266
07/01/2010 285.10p 289.50p 282.80p 288.40p 3561143
06/01/2010 285.90p 286.60p 282.70p 284.60p 3978998
05/01/2010 284.00p 286.00p 283.20p 285.40p 2834205
04/01/2010 280.00p 285.20p 278.30p 283.20p 3514213
31/12/2009 280.30p 283.00p 277.20p 283.00p 1465514

*Close Price adjusted for both dividends and splits