3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/09/2015 168.48p 168.78p 167.85p 168.78p 454840
17/09/2015 167.97p 168.58p 167.67p 167.67p 314234
16/09/2015 168.38p 168.53p 167.67p 168.48p 118885
15/09/2015 168.68p 168.68p 167.77p 168.48p 252608
14/09/2015 167.87p 168.68p 167.67p 168.38p 173219
11/09/2015 169.08p 169.08p 167.79p 168.58p 320360
10/09/2015 168.28p 168.68p 167.77p 168.48p 350051
09/09/2015 167.47p 168.47p 167.27p 168.18p 277536
08/09/2015 168.58p 168.68p 167.67p 167.97p 355880
07/09/2015 168.68p 168.68p 168.04p 168.38p 156519
04/09/2015 166.97p 168.78p 166.61p 168.28p 573269
03/09/2015 166.77p 167.27p 166.52p 167.27p 292158
02/09/2015 165.66p 166.46p 164.65p 166.46p 367651
01/09/2015 166.46p 166.46p 164.65p 164.85p 259821
28/08/2015 166.36p 166.36p 165.35p 165.86p 368658
27/08/2015 165.76p 166.56p 164.85p 165.56p 483046
26/08/2015 165.86p 166.46p 165.00p 165.96p 426174
25/08/2015 166.06p 167.07p 165.86p 165.86p 804430
24/08/2015 168.98p 169.16p 165.56p 165.76p 1350682
21/08/2015 171.30p 171.30p 169.28p 169.28p 1213365
20/08/2015 173.72p 174.37p 171.80p 171.80p 459480
19/08/2015 174.52p 175.07p 173.82p 174.02p 573248
18/08/2015 175.23p 175.23p 174.70p 175.03p 265015
17/08/2015 175.23p 175.33p 174.65p 175.13p 546839
14/08/2015 174.93p 175.73p 174.83p 174.83p 492615
13/08/2015 175.63p 175.69p 174.73p 175.33p 748806
12/08/2015 174.42p 175.63p 174.32p 175.53p 1100295
11/08/2015 174.83p 175.14p 174.32p 175.03p 1077986
10/08/2015 173.72p 175.33p 173.72p 175.33p 900790
07/08/2015 173.32p 174.73p 172.91p 174.12p 1174558
06/08/2015 171.50p 172.91p 171.30p 172.91p 881738
05/08/2015 170.29p 171.50p 170.29p 171.50p 666408
04/08/2015 170.29p 171.00p 170.29p 171.00p 268788
03/08/2015 169.69p 171.00p 169.69p 171.00p 608953
31/07/2015 168.78p 170.29p 168.08p 170.29p 844175
30/07/2015 167.87p 169.54p 167.77p 168.68p 542542
29/07/2015 168.58p 168.78p 167.87p 168.78p 403052
28/07/2015 167.77p 168.98p 167.77p 168.38p 665995
27/07/2015 167.27p 168.08p 167.17p 167.87p 623967
24/07/2015 167.77p 168.08p 167.77p 167.77p 403621
23/07/2015 167.17p 168.08p 167.17p 167.47p 345020
22/07/2015 166.87p 167.57p 166.77p 167.37p 476950
21/07/2015 167.27p 167.65p 167.01p 167.57p 345383
20/07/2015 167.27p 168.28p 166.79p 167.37p 1442612
17/07/2015 166.36p 167.27p 166.36p 167.07p 3335963
16/07/2015 166.56p 167.07p 166.06p 167.07p 758413
15/07/2015 167.67p 167.67p 166.21p 166.46p 453398
14/07/2015 167.97p 167.97p 166.97p 167.17p 500799
13/07/2015 167.27p 167.53p 166.77p 167.17p 429616
10/07/2015 166.87p 167.57p 166.62p 166.97p 497924
09/07/2015 166.77p 167.07p 166.46p 166.97p 367257
08/07/2015 168.68p 168.68p 166.77p 166.77p 382056
07/07/2015 167.14p 168.01p 167.04p 167.94p 762114
06/07/2015 167.64p 168.92p 167.14p 167.14p 808822
03/07/2015 168.44p 168.54p 167.97p 168.14p 289464
02/07/2015 168.44p 169.05p 168.04p 168.44p 321754
01/07/2015 168.65p 169.45p 168.65p 168.95p 597452
30/06/2015 169.75p 169.95p 168.95p 168.95p 1508550
29/06/2015 168.44p 169.55p 167.93p 169.15p 712170
26/06/2015 167.04p 168.95p 166.84p 168.95p 890430
25/06/2015 167.44p 167.44p 166.63p 167.34p 444878
24/06/2015 167.24p 167.34p 166.61p 166.94p 398022
23/06/2015 166.43p 167.44p 166.43p 167.24p 4022373
22/06/2015 165.93p 167.24p 165.93p 167.24p 623336
19/06/2015 166.43p 166.63p 166.03p 166.63p 904331
18/06/2015 166.53p 166.53p 165.83p 166.53p 559573
17/06/2015 169.65p 170.56p 169.25p 169.55p 975792
16/06/2015 169.75p 170.35p 169.65p 169.65p 342446
15/06/2015 170.96p 171.00p 169.35p 169.65p 614329
12/06/2015 171.06p 171.16p 170.35p 170.56p 700844
11/06/2015 170.25p 171.16p 169.98p 171.06p 1026660
10/06/2015 169.95p 170.80p 169.85p 170.46p 406496
09/06/2015 170.35p 170.56p 170.05p 170.05p 726717
08/06/2015 170.35p 170.99p 170.05p 170.05p 439085
05/06/2015 170.96p 171.36p 170.35p 170.76p 377913
04/06/2015 170.96p 171.36p 170.86p 171.16p 707883
03/06/2015 169.95p 171.56p 169.95p 171.36p 1002637
02/06/2015 169.75p 170.56p 169.65p 170.46p 829206
01/06/2015 168.95p 169.95p 168.69p 169.75p 872172
29/05/2015 168.75p 169.24p 168.62p 168.95p 958910
28/05/2015 169.35p 169.35p 168.24p 169.35p 862035
27/05/2015 170.86p 171.14p 169.06p 169.15p 1414730
26/05/2015 170.46p 171.54p 170.46p 170.56p 509603
22/05/2015 171.56p 171.56p 170.56p 170.66p 498660
21/05/2015 168.04p 171.56p 167.97p 171.26p 2856613
20/05/2015 167.34p 168.34p 166.13p 168.34p 1221074
19/05/2015 165.83p 167.26p 165.83p 166.94p 521163
18/05/2015 165.93p 166.94p 165.74p 166.94p 951471
15/05/2015 164.82p 165.93p 164.82p 165.93p 929892
14/05/2015 164.72p 165.33p 164.10p 165.02p 605294
13/05/2015 164.12p 165.13p 163.92p 164.62p 827335
12/05/2015 164.62p 164.72p 163.52p 163.92p 1344396
11/05/2015 164.92p 165.43p 164.02p 164.42p 901410
08/05/2015 161.30p 165.83p 161.05p 165.83p 1126233
07/05/2015 160.90p 160.90p 160.10p 160.90p 489738
06/05/2015 160.00p 160.75p 160.00p 160.20p 686433
05/05/2015 160.80p 160.90p 160.00p 160.20p 354419
01/05/2015 160.40p 160.80p 159.94p 160.40p 213385
30/04/2015 160.40p 160.70p 160.10p 160.30p 419226
29/04/2015 160.00p 160.36p 159.90p 160.00p 439339
28/04/2015 161.00p 161.20p 159.90p 160.50p 478250
27/04/2015 160.70p 161.37p 160.70p 161.10p 506505
24/04/2015 160.70p 161.35p 160.70p 160.70p 400867
23/04/2015 160.80p 161.51p 160.80p 161.30p 343125
22/04/2015 160.80p 161.45p 160.80p 161.20p 423280
21/04/2015 160.60p 161.30p 160.50p 160.50p 445582
20/04/2015 160.50p 161.40p 160.50p 161.40p 487276
17/04/2015 160.30p 161.20p 160.30p 161.00p 317676
16/04/2015 160.20p 161.20p 160.20p 161.00p 241446
15/04/2015 160.20p 161.20p 160.20p 160.80p 245959
14/04/2015 160.20p 161.10p 160.20p 160.90p 496037
13/04/2015 160.20p 160.90p 160.20p 160.40p 648799
10/04/2015 160.20p 160.70p 160.20p 160.50p 497531
09/04/2015 160.00p 160.90p 159.90p 160.50p 912990
08/04/2015 160.40p 160.60p 160.11p 160.40p 488322
07/04/2015 159.90p 160.60p 159.90p 160.60p 588414
02/04/2015 160.90p 160.90p 159.90p 159.90p 390086
01/04/2015 161.10p 161.69p 159.90p 160.00p 943394
31/03/2015 161.40p 161.81p 161.10p 161.10p 827762
30/03/2015 161.51p 161.51p 161.00p 161.10p 598442
27/03/2015 161.51p 161.51p 160.60p 161.10p 439345
26/03/2015 160.70p 161.40p 160.70p 161.20p 791007
25/03/2015 160.40p 161.20p 160.30p 161.10p 887917
24/03/2015 161.30p 161.40p 160.50p 160.70p 453198
23/03/2015 159.39p 161.30p 159.39p 161.30p 954291
20/03/2015 158.99p 159.90p 158.89p 159.39p 952029
19/03/2015 158.89p 159.61p 158.89p 159.29p 826400
18/03/2015 159.49p 159.64p 158.89p 158.99p 692475
17/03/2015 159.29p 159.80p 158.89p 159.39p 949516
16/03/2015 159.19p 159.90p 158.89p 158.89p 612284
13/03/2015 159.19p 159.90p 159.19p 159.59p 402223
12/03/2015 158.89p 159.80p 158.89p 159.70p 502612
11/03/2015 158.89p 159.49p 158.89p 159.39p 1119654
10/03/2015 158.89p 159.32p 158.89p 159.09p 847750
09/03/2015 159.80p 159.80p 158.89p 158.99p 664144
06/03/2015 159.80p 159.80p 158.89p 159.70p 426590
05/03/2015 159.39p 159.59p 158.99p 159.39p 459250
04/03/2015 159.39p 159.39p 158.99p 159.19p 1139682
03/03/2015 159.39p 159.39p 159.19p 159.19p 512121
02/03/2015 159.39p 159.39p 158.39p 159.29p 975734
27/02/2015 158.49p 159.14p 158.49p 158.79p 395760
26/02/2015 158.69p 159.29p 158.45p 158.99p 452254
25/02/2015 159.29p 159.39p 158.69p 158.69p 721731
24/02/2015 158.79p 159.39p 158.21p 159.19p 414048
23/02/2015 157.08p 158.89p 157.08p 158.89p 863039
20/02/2015 155.37p 157.95p 155.37p 157.68p 732304
19/02/2015 156.18p 156.78p 155.15p 155.57p 875813
18/02/2015 156.58p 157.48p 156.18p 156.28p 1278700
17/02/2015 156.98p 157.44p 156.48p 156.58p 410795
16/02/2015 156.78p 157.38p 156.58p 156.88p 345188
13/02/2015 156.38p 156.88p 156.28p 156.48p 1104850
12/02/2015 156.18p 156.88p 155.87p 155.97p 668102
11/02/2015 157.38p 157.38p 156.07p 156.38p 889640
10/02/2015 155.87p 157.28p 155.87p 157.08p 1084492
09/02/2015 155.67p 156.66p 155.67p 155.87p 316717
06/02/2015 154.47p 155.97p 154.47p 155.67p 928757
05/02/2015 155.37p 155.37p 154.51p 154.67p 1038821
04/02/2015 154.57p 155.05p 154.37p 154.47p 326520
03/02/2015 155.27p 155.27p 154.37p 154.37p 782550
02/02/2015 155.17p 155.33p 154.57p 154.67p 785492
30/01/2015 155.27p 155.36p 154.97p 154.97p 293327
29/01/2015 155.77p 156.23p 154.97p 155.27p 864244
28/01/2015 156.07p 156.63p 155.78p 156.28p 360193
27/01/2015 156.28p 157.78p 156.07p 156.88p 817314
26/01/2015 157.38p 157.92p 156.38p 156.38p 601853
23/01/2015 157.88p 158.89p 157.59p 157.68p 756130
22/01/2015 159.39p 159.39p 158.09p 158.39p 1507753
21/01/2015 159.29p 159.29p 158.79p 159.09p 288285
20/01/2015 154.37p 162.41p 154.37p 158.89p 1837476
19/01/2015 153.26p 153.86p 153.26p 153.56p 372219
16/01/2015 153.86p 153.86p 152.66p 153.56p 542311
15/01/2015 152.76p 153.86p 152.76p 153.66p 350138
14/01/2015 153.76p 153.76p 152.80p 153.66p 645701
13/01/2015 153.76p 153.76p 152.35p 153.46p 784118
12/01/2015 153.46p 153.86p 153.06p 153.36p 445822
09/01/2015 154.06p 154.06p 153.16p 153.56p 1527578
08/01/2015 153.96p 154.06p 153.73p 153.86p 273085
07/01/2015 153.86p 154.01p 153.46p 153.66p 1024669
06/01/2015 153.86p 154.06p 153.26p 153.86p 779759
05/01/2015 153.86p 153.86p 153.24p 153.36p 557555
02/01/2015 153.86p 153.86p 153.26p 153.66p 310912
31/12/2014 153.86p 153.86p 153.48p 153.86p 73354
30/12/2014 153.36p 153.86p 152.86p 153.66p 243942
29/12/2014 154.37p 154.37p 153.06p 153.06p 276107
24/12/2014 154.37p 154.37p 153.56p 154.37p 248118
23/12/2014 153.66p 154.37p 153.16p 154.37p 435983
22/12/2014 153.26p 153.66p 152.76p 153.66p 484888
19/12/2014 152.56p 153.26p 152.56p 153.16p 1222692
18/12/2014 153.06p 153.06p 152.56p 152.86p 983892
17/12/2014 152.86p 152.86p 152.15p 152.45p 332808
16/12/2014 152.45p 152.86p 151.95p 152.86p 566110
15/12/2014 152.86p 152.86p 151.65p 151.75p 482620
12/12/2014 153.06p 153.06p 152.15p 152.35p 890729
11/12/2014 153.16p 153.16p 152.45p 152.86p 1112959
10/12/2014 152.56p 152.93p 151.95p 152.56p 850938
09/12/2014 152.86p 152.86p 152.25p 152.66p 452535
08/12/2014 152.66p 152.86p 152.23p 152.76p 643828
05/12/2014 150.24p 152.86p 149.68p 152.76p 947011
04/12/2014 148.53p 150.14p 148.37p 149.74p 598722
03/12/2014 147.53p 148.83p 147.33p 148.73p 767132

*Close Price adjusted for both dividends and splits