3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/05/2013 132.24p 132.74p 131.74p 132.74p 1559955
13/05/2013 131.94p 131.94p 131.64p 131.74p 953219
10/05/2013 131.94p 132.04p 131.54p 131.94p 1148347
09/05/2013 132.04p 132.14p 131.54p 131.84p 1244030
08/05/2013 131.24p 131.94p 131.24p 131.94p 1061766
07/05/2013 131.74p 131.74p 131.24p 131.74p 900832
03/05/2013 132.04p 132.04p 131.44p 131.54p 622736
02/05/2013 132.54p 132.54p 131.74p 131.74p 594538
01/05/2013 132.74p 133.35p 132.24p 132.44p 844731
30/04/2013 134.25p 134.30p 132.87p 133.25p 502337
29/04/2013 134.05p 134.60p 133.55p 134.15p 286019
26/04/2013 133.75p 134.15p 133.25p 134.15p 350595
25/04/2013 133.55p 133.95p 133.26p 133.85p 538114
24/04/2013 134.45p 134.45p 133.55p 133.65p 732813
23/04/2013 134.45p 134.45p 134.05p 134.25p 360324
22/04/2013 134.05p 134.76p 134.05p 134.45p 709888
19/04/2013 133.75p 134.45p 133.75p 134.05p 506633
18/04/2013 133.75p 134.25p 133.75p 133.75p 890338
17/04/2013 134.35p 134.86p 133.35p 133.75p 695131
16/04/2013 134.86p 135.06p 134.35p 134.35p 542271
15/04/2013 135.36p 135.46p 134.60p 134.86p 804485
12/04/2013 135.26p 135.46p 134.62p 135.16p 644709
11/04/2013 134.15p 135.36p 134.13p 135.36p 961147
10/04/2013 133.55p 134.25p 133.55p 134.25p 1141678
09/04/2013 132.84p 133.75p 132.26p 133.75p 721336
08/04/2013 132.44p 132.84p 132.09p 132.84p 988623
05/04/2013 132.84p 132.84p 132.34p 132.54p 472879
04/04/2013 132.95p 133.35p 132.64p 132.84p 743674
03/04/2013 133.05p 133.35p 132.89p 133.35p 584084
02/04/2013 133.35p 133.75p 133.15p 133.35p 1126882
28/03/2013 133.25p 133.45p 132.78p 133.35p 898316
27/03/2013 133.15p 133.25p 132.64p 133.05p 1335159
26/03/2013 132.14p 133.15p 132.09p 133.15p 1222612
25/03/2013 131.74p 132.24p 131.69p 132.14p 769430
22/03/2013 131.44p 131.94p 130.83p 131.94p 977822
21/03/2013 130.83p 131.64p 130.83p 131.44p 297179
20/03/2013 130.93p 131.47p 130.93p 131.13p 479527
19/03/2013 131.13p 131.64p 130.83p 131.44p 500528
18/03/2013 129.73p 131.24p 129.70p 131.24p 520750
15/03/2013 130.63p 131.03p 130.03p 131.03p 1163980
14/03/2013 130.23p 130.33p 129.93p 130.03p 855739
13/03/2013 131.13p 131.24p 129.93p 130.03p 1166272
12/03/2013 130.93p 131.21p 130.43p 130.73p 1287314
11/03/2013 130.23p 130.93p 130.23p 130.43p 916720
08/03/2013 130.53p 130.93p 130.13p 130.73p 673791
07/03/2013 129.93p 130.49p 129.93p 130.23p 731555
06/03/2013 130.53p 130.53p 130.03p 130.13p 405344
05/03/2013 130.33p 130.43p 129.93p 129.93p 530368
04/03/2013 129.83p 130.53p 129.83p 130.43p 298964
01/03/2013 130.33p 130.53p 129.73p 130.13p 480305
28/02/2013 130.33p 130.43p 129.73p 130.33p 1759559
27/02/2013 129.73p 130.33p 129.73p 130.23p 380046
26/02/2013 129.73p 130.33p 129.43p 130.33p 363993
25/02/2013 129.63p 129.93p 129.28p 129.93p 913852
22/02/2013 129.22p 129.73p 129.07p 129.63p 874705
21/02/2013 129.12p 129.22p 128.52p 129.22p 920904
20/02/2013 128.32p 129.22p 128.02p 129.22p 1550980
19/02/2013 128.02p 128.32p 127.62p 128.32p 904306
18/02/2013 127.31p 127.82p 127.31p 127.62p 620915
15/02/2013 127.31p 127.82p 127.31p 127.72p 564241
14/02/2013 127.62p 128.12p 127.56p 127.72p 462109
13/02/2013 127.21p 127.72p 127.01p 127.72p 834182
12/02/2013 127.41p 127.41p 126.73p 127.21p 659131
11/02/2013 125.81p 127.72p 125.81p 127.21p 2544508
08/02/2013 125.70p 126.31p 125.70p 126.31p 2311340
07/02/2013 126.11p 126.21p 125.60p 126.21p 427027
06/02/2013 126.01p 126.11p 125.66p 125.70p 363722
05/02/2013 125.81p 126.11p 125.30p 126.11p 892881
04/02/2013 125.40p 125.91p 125.30p 125.30p 616184
01/02/2013 125.70p 125.81p 125.40p 125.40p 572962
31/01/2013 125.20p 125.91p 125.20p 125.81p 1502559
30/01/2013 125.30p 125.70p 125.30p 125.60p 748534
29/01/2013 124.70p 125.86p 124.70p 125.60p 1758376
28/01/2013 124.90p 125.20p 124.82p 125.20p 766277
25/01/2013 125.00p 125.00p 124.70p 125.00p 680580
24/01/2013 124.80p 125.00p 124.65p 124.90p 695083
23/01/2013 124.40p 124.80p 124.40p 124.80p 545072
22/01/2013 124.20p 124.80p 123.99p 124.60p 873896
21/01/2013 123.99p 124.20p 123.59p 124.20p 631594
18/01/2013 123.59p 123.89p 123.21p 123.89p 354485
17/01/2013 122.79p 123.39p 122.79p 123.39p 353097
16/01/2013 122.99p 123.29p 122.89p 123.19p 747891
15/01/2013 122.99p 123.33p 122.89p 123.09p 2422086
14/01/2013 123.49p 123.49p 122.91p 123.09p 907727
11/01/2013 122.89p 123.49p 122.89p 123.29p 764135
10/01/2013 123.39p 123.39p 122.94p 123.09p 961396
09/01/2013 123.29p 123.29p 122.91p 123.09p 1044103
08/01/2013 123.39p 123.39p 122.77p 123.19p 974626
07/01/2013 123.39p 123.61p 122.89p 123.29p 742538
04/01/2013 122.89p 123.69p 122.84p 123.49p 1176906
03/01/2013 123.09p 123.09p 122.69p 122.89p 509446
02/01/2013 122.89p 123.39p 122.69p 122.79p 1547382
31/12/2012 122.99p 122.99p 122.54p 122.59p 235920
28/12/2012 123.09p 123.09p 122.49p 122.59p 465419
27/12/2012 123.59p 123.59p 122.79p 122.79p 619134
24/12/2012 123.29p 123.58p 123.18p 123.24p 80753
21/12/2012 123.59p 123.69p 123.09p 123.59p 1609103
20/12/2012 123.89p 123.89p 123.39p 123.39p 1474824
19/12/2012 124.20p 124.20p 123.69p 123.69p 654255
18/12/2012 123.89p 123.89p 123.69p 123.79p 651779
17/12/2012 123.89p 123.89p 123.59p 123.59p 344047
14/12/2012 123.79p 123.99p 123.69p 123.69p 730587
13/12/2012 123.89p 123.99p 123.69p 123.89p 367438
12/12/2012 124.10p 124.20p 123.79p 123.99p 728594
11/12/2012 126.71p 127.01p 126.71p 127.01p 360781
10/12/2012 127.01p 127.01p 126.71p 127.01p 658307
07/12/2012 126.91p 127.01p 126.71p 126.91p 614674
06/12/2012 126.81p 127.01p 126.71p 126.91p 356816
05/12/2012 127.01p 127.01p 126.71p 126.91p 848266
04/12/2012 126.71p 127.01p 126.71p 126.86p 637783
03/12/2012 126.71p 127.01p 126.71p 126.71p 647255
30/11/2012 127.01p 127.01p 126.71p 127.01p 615859
29/11/2012 126.51p 127.01p 126.51p 126.91p 401387
28/11/2012 126.51p 126.91p 126.51p 126.71p 357666
27/11/2012 126.91p 127.01p 126.71p 126.81p 2470896
26/11/2012 127.11p 127.11p 126.71p 127.01p 592883
23/11/2012 127.11p 127.11p 126.61p 127.11p 484858
22/11/2012 126.91p 127.04p 126.91p 126.91p 374386
21/11/2012 127.21p 127.28p 126.91p 127.01p 796381
20/11/2012 127.11p 127.21p 126.85p 127.01p 303909
19/11/2012 125.91p 127.01p 125.91p 127.01p 1074085
16/11/2012 126.31p 126.31p 125.91p 126.21p 433014
15/11/2012 126.81p 126.81p 126.01p 126.21p 1217809
14/11/2012 127.01p 127.21p 126.61p 126.61p 1277213
13/11/2012 127.51p 127.51p 126.91p 127.31p 1111182
12/11/2012 127.41p 127.51p 127.01p 127.21p 1139836
09/11/2012 127.31p 127.41p 127.09p 127.11p 765684
08/11/2012 127.41p 127.51p 127.01p 127.01p 903368
07/11/2012 127.21p 127.51p 127.01p 127.01p 717213
06/11/2012 127.41p 127.51p 127.08p 127.41p 300513
05/11/2012 127.31p 127.41p 126.81p 127.41p 674092
02/11/2012 127.31p 127.31p 126.71p 127.01p 1707962
01/11/2012 126.31p 127.21p 126.31p 127.21p 2111558
31/10/2012 126.51p 126.51p 126.21p 126.31p 375951
30/10/2012 126.21p 126.41p 126.11p 126.41p 630730
29/10/2012 126.61p 126.61p 126.11p 126.41p 356414
26/10/2012 126.71p 126.71p 126.11p 126.11p 1889441
25/10/2012 126.31p 126.71p 126.31p 126.61p 349914
24/10/2012 126.61p 126.81p 126.31p 126.41p 437776
23/10/2012 126.81p 127.11p 126.41p 126.41p 972753
22/10/2012 126.91p 127.01p 126.71p 126.71p 517951
19/10/2012 126.71p 127.01p 126.71p 127.01p 248971
18/10/2012 126.71p 127.01p 126.71p 126.81p 249081
17/10/2012 127.01p 127.01p 126.71p 126.81p 339047
16/10/2012 127.01p 127.21p 126.80p 126.91p 399286
15/10/2012 127.01p 127.20p 126.71p 126.81p 488638
12/10/2012 126.81p 127.21p 126.71p 126.81p 425644
11/10/2012 127.62p 127.62p 127.01p 127.21p 604091
10/10/2012 127.72p 127.72p 127.21p 127.21p 749188
09/10/2012 127.72p 127.72p 127.21p 127.41p 617949
08/10/2012 127.51p 127.72p 127.51p 127.62p 286366
05/10/2012 127.62p 127.72p 127.38p 127.72p 447840
04/10/2012 127.21p 127.51p 126.81p 127.51p 1396960
03/10/2012 127.11p 127.21p 126.91p 127.21p 693246
02/10/2012 127.21p 127.21p 122.03p 127.11p 971618
01/10/2012 126.91p 127.31p 126.81p 127.01p 515838
28/09/2012 126.61p 127.41p 126.41p 127.21p 745986
27/09/2012 124.20p 126.71p 124.20p 126.61p 2483282
26/09/2012 124.30p 124.50p 124.20p 124.50p 935085
25/09/2012 123.49p 124.60p 123.39p 124.60p 1319070
24/09/2012 123.39p 123.69p 123.39p 123.49p 378800
21/09/2012 123.79p 123.79p 123.39p 123.49p 1541318
20/09/2012 124.40p 124.59p 123.49p 123.69p 969899
19/09/2012 124.50p 124.50p 124.30p 124.30p 741605
18/09/2012 124.90p 124.90p 124.20p 124.30p 1378069
17/09/2012 124.70p 125.09p 124.30p 124.60p 889406
14/09/2012 125.10p 125.29p 124.70p 124.80p 1011632
13/09/2012 125.10p 125.20p 124.80p 125.10p 699221
12/09/2012 125.40p 125.40p 124.70p 124.70p 1217836
11/09/2012 126.01p 126.11p 125.40p 125.40p 807964
10/09/2012 125.91p 126.11p 125.81p 125.81p 684551
07/09/2012 125.70p 126.11p 125.70p 126.01p 473144
06/09/2012 125.81p 126.01p 125.81p 126.01p 1375632
05/09/2012 126.21p 126.31p 125.70p 125.70p 1346353
04/09/2012 126.61p 126.61p 125.81p 125.91p 1090294
03/09/2012 126.31p 126.61p 126.31p 126.51p 475990
31/08/2012 126.51p 126.61p 126.41p 126.51p 857616
30/08/2012 126.51p 126.81p 126.51p 126.71p 467250
29/08/2012 126.71p 126.91p 126.51p 126.61p 576940
28/08/2012 126.81p 127.01p 126.71p 126.81p 350797
24/08/2012 126.51p 127.60p 126.51p 126.51p 1248264
23/08/2012 126.01p 126.81p 126.01p 126.71p 616008
22/08/2012 126.01p 126.71p 126.01p 126.41p 432537
21/08/2012 125.70p 126.61p 125.10p 126.51p 837139
20/08/2012 125.20p 125.39p 125.00p 125.20p 927592
17/08/2012 124.30p 125.30p 124.30p 125.00p 672028
16/08/2012 124.30p 125.00p 124.30p 124.80p 782583
15/08/2012 124.80p 125.00p 124.77p 124.80p 718414
14/08/2012 124.30p 125.20p 124.30p 125.20p 784836
13/08/2012 124.70p 124.70p 124.30p 124.60p 247353
10/08/2012 124.50p 124.60p 123.79p 124.30p 1374984
09/08/2012 124.50p 124.50p 123.99p 124.50p 648982
08/08/2012 123.89p 124.50p 123.87p 124.20p 944076
07/08/2012 123.89p 124.50p 123.89p 124.50p 212799
06/08/2012 124.50p 124.50p 123.89p 124.20p 671728
03/08/2012 124.10p 124.50p 123.89p 124.50p 678779
02/08/2012 124.70p 124.70p 123.89p 123.89p 771898
01/08/2012 124.50p 124.50p 123.89p 124.10p 1159575
31/07/2012 124.20p 124.50p 123.69p 123.99p 925603
30/07/2012 124.10p 124.20p 123.89p 124.20p 633825

*Close Price adjusted for both dividends and splits