3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/07/2016 185.41p 185.41p 179.87p 181.68p 1134158
04/07/2016 184.90p 185.41p 182.93p 183.90p 697183
01/07/2016 181.98p 184.80p 179.06p 184.40p 876121
30/06/2016 183.69p 183.69p 178.66p 179.36p 1135642
29/06/2016 180.07p 183.39p 177.65p 181.07p 1726563
28/06/2016 178.76p 179.36p 176.94p 178.66p 1055954
27/06/2016 178.05p 180.59p 173.82p 174.52p 1832186
24/06/2016 177.04p 180.37p 171.30p 179.26p 1473426
23/06/2016 180.87p 182.28p 179.37p 181.38p 829610
22/06/2016 178.66p 180.87p 178.66p 180.37p 720991
21/06/2016 177.95p 180.37p 177.25p 178.66p 938341
20/06/2016 176.54p 178.35p 175.67p 178.05p 739196
17/06/2016 173.82p 175.83p 173.52p 175.83p 2196083
16/06/2016 174.32p 175.33p 173.92p 174.32p 1161911
15/06/2016 175.83p 176.24p 174.32p 174.63p 874246
14/06/2016 175.73p 177.58p 174.32p 174.83p 1126838
13/06/2016 176.74p 177.58p 175.33p 175.83p 1272598
10/06/2016 176.44p 177.14p 166.26p 176.84p 2045450
09/06/2016 177.04p 178.65p 176.34p 176.64p 1738522
08/06/2016 170.90p 179.76p 169.83p 177.85p 4663786
07/06/2016 170.49p 170.69p 167.87p 168.28p 1087097
06/06/2016 173.11p 173.11p 169.69p 169.99p 663517
03/06/2016 171.60p 172.51p 170.29p 170.80p 723266
02/06/2016 170.70p 172.19p 170.09p 170.70p 809090
01/06/2016 171.80p 172.44p 170.59p 171.50p 449934
31/05/2016 171.80p 172.91p 171.40p 172.01p 473011
27/05/2016 172.71p 173.11p 171.84p 173.11p 1436922
26/05/2016 173.11p 173.11p 171.40p 172.31p 575220
25/05/2016 172.31p 173.11p 171.10p 173.01p 776807
24/05/2016 171.30p 171.90p 169.79p 171.90p 708528
23/05/2016 169.18p 170.80p 168.39p 170.59p 1144916
20/05/2016 168.28p 169.16p 167.67p 167.77p 1331327
19/05/2016 170.59p 170.59p 167.27p 168.58p 1551912
18/05/2016 174.83p 174.83p 172.11p 172.61p 1657527
17/05/2016 174.93p 177.45p 173.32p 174.02p 1119118
16/05/2016 173.01p 174.93p 171.82p 173.82p 1363957
13/05/2016 171.50p 173.03p 171.40p 172.51p 1275424
12/05/2016 172.71p 173.72p 171.10p 171.40p 1187812
11/05/2016 180.57p 181.38p 179.66p 180.37p 800936
10/05/2016 181.38p 181.88p 180.67p 180.87p 385209
09/05/2016 181.18p 181.88p 180.57p 181.18p 284229
06/05/2016 181.38p 182.28p 181.38p 181.48p 543050
05/05/2016 181.68p 182.18p 181.48p 181.88p 530176
04/05/2016 181.68p 181.88p 181.58p 181.78p 458476
03/05/2016 181.48p 181.88p 181.38p 181.78p 413703
29/04/2016 181.38p 181.78p 181.18p 181.38p 842220
28/04/2016 181.38p 181.88p 181.18p 181.88p 559738
27/04/2016 179.97p 182.59p 179.57p 181.68p 1973560
26/04/2016 178.86p 179.97p 178.86p 179.97p 430518
25/04/2016 177.85p 179.66p 177.85p 179.46p 868295
22/04/2016 176.54p 178.45p 176.44p 178.45p 632085
21/04/2016 176.64p 177.35p 176.44p 177.35p 522637
20/04/2016 177.14p 177.46p 176.44p 177.04p 637929
19/04/2016 176.64p 177.65p 176.03p 177.45p 485137
18/04/2016 176.34p 176.64p 175.88p 176.44p 506007
15/04/2016 175.33p 176.04p 175.13p 176.04p 347028
14/04/2016 175.13p 175.33p 174.93p 175.23p 537855
13/04/2016 175.23p 175.33p 174.83p 175.03p 565841
12/04/2016 175.43p 175.83p 174.83p 174.93p 450626
11/04/2016 175.43p 175.83p 174.83p 174.93p 285994
08/04/2016 175.33p 176.04p 175.17p 175.73p 411520
07/04/2016 175.03p 176.00p 175.03p 175.33p 464637
06/04/2016 174.73p 175.63p 174.52p 175.03p 802531
05/04/2016 174.52p 175.06p 174.32p 174.73p 586291
04/04/2016 174.32p 175.08p 174.32p 174.52p 673925
01/04/2016 175.33p 175.33p 174.32p 174.32p 734294
31/03/2016 174.42p 175.13p 173.82p 173.82p 817963
30/03/2016 174.52p 175.13p 174.12p 174.22p 1033648
29/03/2016 174.52p 175.23p 174.52p 174.63p 775203
24/03/2016 174.32p 175.13p 174.32p 174.63p 999660
23/03/2016 175.53p 175.53p 174.32p 174.32p 427968
22/03/2016 174.93p 175.63p 174.63p 174.73p 513614
21/03/2016 175.94p 175.94p 174.83p 175.23p 392356
18/03/2016 175.94p 175.94p 174.83p 174.83p 1177573
17/03/2016 174.93p 175.94p 174.93p 175.13p 488805
16/03/2016 174.93p 175.83p 174.93p 175.33p 591967
15/03/2016 175.94p 175.94p 174.95p 175.33p 620726
14/03/2016 176.24p 176.24p 174.93p 174.93p 491115
11/03/2016 175.53p 176.07p 175.23p 175.63p 375043
10/03/2016 176.34p 176.44p 175.23p 175.23p 643229
09/03/2016 176.24p 176.94p 175.77p 176.14p 892406
08/03/2016 175.73p 176.24p 175.53p 175.63p 386468
07/03/2016 174.83p 176.14p 174.83p 176.14p 579762
04/03/2016 175.43p 175.83p 175.23p 175.43p 376806
03/03/2016 175.33p 175.83p 174.87p 175.63p 397717
02/03/2016 173.92p 175.80p 173.92p 175.33p 397077
01/03/2016 175.63p 175.63p 174.27p 175.23p 356493
29/02/2016 174.12p 174.96p 174.12p 174.52p 266885
26/02/2016 174.12p 174.90p 174.00p 174.83p 657437
25/02/2016 175.13p 175.33p 173.82p 174.02p 235348
24/02/2016 175.33p 175.33p 173.82p 174.22p 450731
23/02/2016 174.52p 174.93p 174.32p 174.52p 230919
22/02/2016 173.11p 175.31p 173.11p 174.83p 819939
19/02/2016 174.32p 174.52p 173.32p 173.62p 220469
18/02/2016 173.11p 174.75p 172.91p 173.82p 700442
17/02/2016 172.41p 173.92p 171.30p 172.81p 614442
16/02/2016 172.31p 173.46p 171.30p 171.30p 311434
15/02/2016 173.32p 173.82p 171.20p 171.80p 639656
12/02/2016 171.80p 172.41p 171.80p 171.80p 608090
11/02/2016 176.04p 176.40p 170.29p 171.80p 923424
10/02/2016 176.04p 176.72p 174.83p 174.83p 581417
09/02/2016 174.42p 177.14p 174.42p 175.94p 688265
08/02/2016 174.63p 175.83p 174.32p 175.83p 432997
05/02/2016 174.32p 175.63p 174.32p 174.83p 286408
04/02/2016 173.42p 175.33p 173.42p 174.73p 967688
03/02/2016 173.32p 174.58p 172.91p 173.32p 549631
02/02/2016 172.91p 175.33p 172.69p 174.83p 726552
01/02/2016 171.80p 172.31p 171.80p 172.11p 470626
29/01/2016 172.31p 172.31p 171.50p 172.31p 332230
28/01/2016 172.01p 172.51p 171.70p 172.11p 360942
27/01/2016 171.30p 172.31p 171.30p 172.31p 421546
26/01/2016 171.60p 171.86p 171.30p 171.60p 250487
25/01/2016 171.30p 171.92p 171.30p 171.60p 250463
22/01/2016 171.40p 172.21p 171.30p 171.90p 1061767
21/01/2016 171.50p 172.31p 170.80p 172.01p 569504
20/01/2016 172.61p 172.61p 171.53p 172.01p 522854
19/01/2016 172.11p 172.80p 171.80p 172.01p 442498
18/01/2016 173.01p 173.01p 172.01p 172.01p 349038
15/01/2016 172.81p 173.32p 172.01p 172.01p 777376
14/01/2016 172.31p 172.71p 171.80p 172.11p 2092119
13/01/2016 170.80p 171.55p 170.80p 170.80p 228538
12/01/2016 170.49p 171.80p 170.49p 171.30p 361704
11/01/2016 172.31p 172.31p 170.49p 170.49p 1976327
08/01/2016 172.21p 172.21p 171.50p 171.50p 407762
07/01/2016 171.90p 172.11p 171.50p 171.50p 446025
06/01/2016 172.61p 173.62p 171.80p 172.11p 332759
05/01/2016 172.41p 173.72p 172.41p 173.32p 229808
04/01/2016 173.32p 173.41p 172.41p 172.41p 387272
31/12/2015 173.11p 174.21p 173.11p 173.11p 42930
30/12/2015 173.32p 174.02p 173.32p 173.52p 155032
29/12/2015 174.32p 174.32p 173.62p 174.12p 172269
24/12/2015 173.32p 174.32p 173.32p 173.62p 170547
23/12/2015 174.32p 174.32p 173.42p 173.72p 295259
22/12/2015 173.32p 174.12p 173.32p 173.32p 262948
21/12/2015 174.42p 174.42p 173.32p 173.32p 195021
18/12/2015 173.92p 174.32p 173.32p 173.32p 521818
17/12/2015 174.63p 174.63p 173.92p 173.92p 318551
16/12/2015 174.12p 174.55p 174.02p 174.12p 147518
15/12/2015 174.22p 174.63p 173.92p 174.22p 500137
14/12/2015 174.32p 174.79p 173.92p 174.02p 277396
11/12/2015 173.82p 175.13p 173.82p 174.52p 680275
10/12/2015 173.32p 174.80p 173.32p 174.12p 331258
09/12/2015 172.71p 174.15p 172.71p 173.72p 241137
08/12/2015 172.71p 172.91p 171.80p 172.81p 500365
07/12/2015 172.81p 173.82p 171.30p 171.90p 623256
04/12/2015 173.92p 174.93p 173.32p 173.52p 465245
03/12/2015 175.13p 175.13p 174.12p 174.32p 794061
02/12/2015 174.32p 175.03p 174.32p 174.73p 223428
01/12/2015 173.72p 174.88p 173.72p 174.63p 240943
30/11/2015 174.83p 175.44p 173.32p 173.92p 333369
27/11/2015 174.83p 175.13p 174.02p 174.32p 227040
26/11/2015 177.14p 177.14p 174.32p 174.42p 280447
25/11/2015 177.95p 178.57p 177.95p 178.25p 367894
24/11/2015 177.95p 178.74p 177.85p 177.95p 253330
23/11/2015 177.65p 178.45p 177.65p 177.85p 259703
20/11/2015 176.74p 178.76p 176.24p 178.05p 612984
19/11/2015 176.04p 177.04p 176.04p 176.64p 295716
18/11/2015 177.04p 177.04p 176.34p 176.54p 256786
17/11/2015 176.84p 177.04p 176.14p 176.54p 391283
16/11/2015 178.66p 178.66p 176.22p 176.24p 782094
13/11/2015 178.86p 178.86p 177.85p 177.85p 455189
12/11/2015 179.36p 180.07p 177.75p 178.56p 696020
11/11/2015 179.46p 180.17p 178.76p 179.66p 506852
10/11/2015 179.56p 179.56p 179.01p 179.06p 564260
09/11/2015 179.56p 179.56p 178.35p 178.96p 500899
06/11/2015 175.63p 179.36p 175.63p 179.06p 540646
05/11/2015 175.23p 175.63p 174.53p 175.63p 332342
04/11/2015 175.03p 175.23p 174.64p 174.73p 483375
03/11/2015 174.02p 175.03p 173.65p 175.03p 525112
02/11/2015 173.72p 174.52p 173.42p 174.52p 412502
30/10/2015 172.81p 173.82p 172.81p 173.72p 2013037
29/10/2015 173.52p 173.82p 173.21p 173.42p 241082
28/10/2015 172.41p 173.52p 172.41p 173.52p 370769
27/10/2015 172.71p 173.32p 172.27p 173.32p 164144
26/10/2015 173.21p 173.21p 172.31p 173.01p 258907
23/10/2015 171.80p 173.21p 171.80p 173.21p 301385
22/10/2015 172.21p 172.69p 171.90p 172.51p 158162
21/10/2015 171.50p 172.61p 171.50p 172.11p 382967
20/10/2015 171.90p 172.04p 171.70p 171.90p 194424
19/10/2015 172.51p 172.51p 171.60p 171.70p 259404
16/10/2015 171.50p 172.15p 171.50p 171.70p 313221
15/10/2015 172.31p 172.71p 171.90p 172.31p 673511
14/10/2015 171.30p 172.31p 171.30p 172.01p 295324
13/10/2015 171.30p 172.21p 171.30p 172.01p 335726
12/10/2015 170.80p 171.90p 170.80p 171.80p 833166
09/10/2015 170.29p 171.40p 170.29p 171.10p 362847
08/10/2015 169.99p 171.30p 169.99p 171.00p 281130
07/10/2015 169.99p 170.99p 169.99p 170.59p 187107
06/10/2015 170.29p 170.80p 170.29p 170.39p 461189
05/10/2015 169.69p 171.30p 169.39p 171.10p 402785
02/10/2015 168.48p 169.59p 168.28p 169.59p 261385
01/10/2015 168.68p 169.08p 168.28p 169.08p 316362
30/09/2015 168.88p 169.07p 168.38p 168.58p 264401
29/09/2015 167.67p 168.87p 167.67p 168.48p 685951
28/09/2015 167.67p 168.48p 167.67p 168.28p 330530
25/09/2015 167.67p 168.68p 167.67p 168.18p 334342
24/09/2015 167.67p 168.68p 167.67p 168.38p 443760
23/09/2015 167.67p 168.68p 167.67p 168.68p 228733
22/09/2015 168.38p 168.58p 167.96p 168.58p 309504
21/09/2015 168.48p 168.58p 168.18p 168.18p 387123

*Close Price adjusted for both dividends and splits