3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits