3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/07/2012 124.40p 124.40p 123.69p 124.20p 332239
19/07/2012 123.89p 124.50p 123.44p 124.30p 814010
18/07/2012 123.29p 123.89p 123.29p 123.89p 624675
17/07/2012 123.69p 124.10p 123.49p 123.89p 742659
16/07/2012 123.29p 124.10p 122.99p 124.10p 835520
13/07/2012 122.79p 123.89p 122.79p 123.69p 1077820
12/07/2012 122.99p 123.34p 122.39p 123.09p 386603
11/07/2012 122.39p 123.39p 122.39p 122.99p 479095
10/07/2012 122.69p 123.48p 122.69p 123.19p 674361
09/07/2012 123.69p 124.09p 123.49p 123.79p 828309
06/07/2012 123.89p 124.10p 123.49p 123.89p 281210
05/07/2012 123.89p 123.89p 123.26p 123.59p 412057
04/07/2012 123.59p 123.79p 123.39p 123.49p 875766
03/07/2012 123.59p 123.99p 122.96p 123.99p 925447
02/07/2012 122.08p 123.29p 121.40p 123.29p 1900682
29/06/2012 121.48p 122.08p 120.78p 122.08p 810504
28/06/2012 121.28p 121.48p 120.68p 121.08p 2103770
27/06/2012 120.68p 120.98p 120.68p 120.78p 1641392
26/06/2012 121.28p 121.28p 120.51p 120.68p 809979
25/06/2012 120.88p 121.08p 120.48p 120.78p 466900
22/06/2012 120.98p 120.98p 120.51p 120.68p 1135069
21/06/2012 121.28p 121.28p 120.75p 121.08p 666352
20/06/2012 121.48p 121.48p 120.68p 120.88p 1181616
19/06/2012 123.89p 124.30p 123.79p 124.30p 649189
18/06/2012 124.60p 124.60p 123.69p 123.89p 1331932
15/06/2012 124.60p 124.77p 123.99p 124.70p 3509112
14/06/2012 124.40p 124.55p 124.10p 124.40p 835042
13/06/2012 123.79p 124.50p 123.79p 124.10p 465309
12/06/2012 124.80p 124.80p 123.79p 123.79p 980336
11/06/2012 124.70p 124.70p 124.13p 124.60p 608543
08/06/2012 124.70p 124.70p 124.20p 124.70p 295209
07/06/2012 125.00p 125.00p 124.40p 124.70p 893714
06/06/2012 125.00p 125.00p 124.26p 124.70p 560878
01/06/2012 124.30p 125.00p 124.20p 124.70p 1981104
31/05/2012 124.90p 125.00p 124.30p 124.70p 535919
30/05/2012 124.90p 125.00p 124.20p 124.70p 1475467
29/05/2012 124.80p 124.80p 124.20p 124.70p 3434808
28/05/2012 124.40p 125.00p 124.20p 124.60p 795457
25/05/2012 123.29p 124.99p 123.09p 124.70p 1240707
24/05/2012 123.39p 123.69p 122.89p 123.69p 359989
23/05/2012 123.49p 123.49p 122.69p 122.79p 840269
22/05/2012 123.49p 123.89p 122.69p 123.19p 1394591
21/05/2012 122.79p 123.68p 122.79p 123.09p 664776
18/05/2012 124.40p 124.90p 122.69p 122.89p 785221
17/05/2012 124.40p 125.40p 124.40p 125.00p 541254
16/05/2012 125.20p 125.81p 124.60p 125.10p 1591235
15/05/2012 125.30p 126.01p 125.20p 125.20p 1823861
14/05/2012 125.00p 125.70p 125.00p 125.60p 777781
11/05/2012 124.50p 125.60p 124.50p 125.30p 871878
10/05/2012 123.79p 125.09p 123.69p 124.70p 643185
09/05/2012 123.69p 124.20p 123.59p 123.69p 766308
08/05/2012 124.40p 125.20p 123.19p 123.19p 1561074
04/05/2012 125.30p 125.81p 124.70p 124.70p 814970
03/05/2012 125.20p 125.81p 124.90p 125.50p 813135
02/05/2012 127.21p 127.51p 124.70p 124.70p 1920701
01/05/2012 126.91p 127.31p 126.91p 127.31p 2833921
30/04/2012 127.11p 127.31p 126.91p 126.91p 345857
27/04/2012 126.91p 127.31p 126.86p 126.91p 1153563
26/04/2012 127.62p 127.72p 126.91p 126.91p 670090
25/04/2012 128.32p 128.42p 127.36p 127.72p 778965
24/04/2012 128.62p 129.12p 128.22p 128.32p 1353118
23/04/2012 127.82p 129.63p 127.53p 128.72p 931799
20/04/2012 126.81p 128.22p 126.81p 128.22p 622902
19/04/2012 125.81p 127.31p 125.70p 126.91p 1081747
18/04/2012 125.30p 126.01p 125.00p 126.01p 920842
17/04/2012 125.00p 125.60p 125.00p 125.40p 585470
16/04/2012 124.70p 125.30p 124.70p 125.30p 529792
13/04/2012 124.80p 125.00p 124.30p 124.90p 749310
12/04/2012 125.00p 125.00p 124.30p 124.70p 818604
11/04/2012 123.89p 124.90p 123.89p 124.70p 872472
10/04/2012 123.99p 124.79p 123.99p 124.40p 669329
05/04/2012 124.50p 124.83p 124.40p 124.60p 445199
04/04/2012 125.50p 125.50p 124.20p 124.40p 2378169
03/04/2012 125.70p 125.70p 125.30p 125.50p 950932
02/04/2012 125.60p 125.70p 124.90p 125.70p 1708791
30/03/2012 123.79p 125.60p 123.79p 125.20p 949848
29/03/2012 123.69p 123.99p 123.39p 123.79p 596457
28/03/2012 123.89p 124.35p 123.79p 124.20p 708586
27/03/2012 123.99p 124.50p 123.52p 124.40p 1238984
26/03/2012 123.39p 123.99p 122.89p 123.99p 969700
23/03/2012 122.99p 123.59p 122.79p 123.59p 1164420
22/03/2012 123.09p 123.59p 123.09p 123.49p 608139
21/03/2012 122.89p 123.59p 122.89p 123.49p 699534
20/03/2012 122.89p 123.39p 122.89p 123.19p 558314
19/03/2012 122.69p 123.49p 122.69p 123.49p 692203
16/03/2012 122.59p 123.19p 122.34p 123.19p 2075075
15/03/2012 122.89p 122.99p 122.35p 122.69p 1263710
14/03/2012 122.89p 122.89p 122.39p 122.89p 766575
13/03/2012 122.49p 122.89p 122.48p 122.89p 2154014
12/03/2012 122.18p 122.69p 122.18p 122.69p 441112
09/03/2012 122.49p 122.59p 122.27p 122.59p 619200
08/03/2012 123.09p 123.09p 122.29p 122.79p 2555648
07/03/2012 122.18p 123.09p 122.18p 123.09p 538056
06/03/2012 122.39p 122.59p 122.18p 122.29p 1319784
05/03/2012 122.79p 123.49p 122.39p 122.69p 514462
02/03/2012 122.18p 123.19p 122.18p 123.09p 1528584
01/03/2012 122.69p 122.69p 122.29p 122.39p 690026
29/02/2012 122.69p 122.99p 121.98p 122.08p 1279140
28/02/2012 123.09p 123.19p 121.28p 122.39p 2944013
27/02/2012 125.00p 125.49p 122.18p 122.79p 1944240
24/02/2012 125.91p 125.91p 124.90p 125.20p 823243
23/02/2012 124.90p 125.91p 124.72p 125.91p 679950
22/02/2012 125.00p 125.10p 124.70p 124.90p 900937
21/02/2012 123.59p 125.00p 123.59p 125.00p 2058064
20/02/2012 123.69p 123.89p 123.55p 123.69p 397775
17/02/2012 123.29p 123.69p 122.79p 123.49p 672374
16/02/2012 123.29p 123.58p 122.89p 123.09p 813597
15/02/2012 124.10p 124.10p 123.09p 123.39p 802390
14/02/2012 123.99p 123.99p 123.49p 123.59p 789770
13/02/2012 123.59p 124.20p 123.11p 124.10p 1135873
10/02/2012 123.09p 123.69p 122.59p 123.29p 2014528
09/02/2012 122.79p 123.14p 122.39p 123.09p 989719
08/02/2012 122.59p 122.72p 122.29p 122.49p 912715
07/02/2012 122.59p 122.59p 122.09p 122.49p 1193044
06/02/2012 122.49p 122.59p 122.18p 122.59p 1373162
03/02/2012 121.58p 122.89p 121.58p 122.29p 3618719
02/02/2012 121.58p 121.58p 121.28p 121.48p 2118971
01/02/2012 120.68p 121.58p 120.68p 121.48p 1022880
31/01/2012 120.68p 121.08p 120.68p 120.78p 1694050
30/01/2012 120.48p 121.08p 120.48p 120.88p 584381
27/01/2012 120.48p 121.08p 120.48p 120.78p 383960
26/01/2012 120.58p 121.08p 120.58p 120.98p 509828
25/01/2012 120.68p 121.08p 120.57p 120.68p 466911
24/01/2012 120.68p 120.78p 120.48p 120.68p 506229
23/01/2012 120.68p 121.08p 120.48p 120.58p 584017
20/01/2012 121.18p 121.18p 120.58p 120.88p 601064
19/01/2012 120.88p 121.18p 120.58p 120.88p 873421
18/01/2012 120.58p 121.18p 120.58p 120.78p 745633
17/01/2012 120.78p 120.88p 120.27p 120.68p 810876
16/01/2012 120.88p 120.88p 120.37p 120.88p 292766
13/01/2012 121.28p 121.28p 120.58p 120.78p 685742
12/01/2012 120.98p 121.28p 120.95p 120.98p 1018705
11/01/2012 120.48p 121.58p 120.17p 121.18p 2185154
10/01/2012 120.88p 120.88p 120.17p 120.27p 780062
09/01/2012 121.18p 121.18p 120.27p 120.68p 467754
06/01/2012 121.28p 122.05p 120.78p 121.18p 842866
05/01/2012 122.08p 122.18p 121.38p 121.48p 726051
04/01/2012 121.98p 122.08p 121.28p 121.78p 515696
03/01/2012 121.68p 121.98p 121.18p 121.98p 726285
30/12/2011 121.28p 121.58p 120.68p 120.68p 72299
29/12/2011 121.58p 121.92p 121.08p 121.18p 219723
28/12/2011 121.68p 121.98p 121.28p 121.88p 178531
23/12/2011 121.78p 121.98p 121.46p 121.68p 358472
22/12/2011 121.68p 121.98p 120.68p 121.58p 1015551
21/12/2011 120.98p 121.78p 120.78p 120.78p 1322270
20/12/2011 120.07p 120.98p 119.27p 120.98p 1218923
19/12/2011 119.17p 119.47p 118.97p 119.47p 988553
16/12/2011 118.36p 120.42p 118.26p 119.37p 6818940
15/12/2011 117.86p 121.40p 117.49p 118.26p 3796038
14/12/2011 117.96p 118.16p 117.26p 117.66p 690592
13/12/2011 120.88p 120.97p 120.37p 120.37p 664502
12/12/2011 121.18p 121.18p 120.27p 120.37p 358311
09/12/2011 121.08p 121.08p 120.13p 120.27p 565354
08/12/2011 123.19p 123.19p 120.48p 120.58p 874717
07/12/2011 123.19p 123.19p 122.39p 122.39p 478205
06/12/2011 122.79p 123.19p 122.69p 122.99p 403942
05/12/2011 122.69p 122.99p 122.29p 122.89p 533626
02/12/2011 122.18p 122.69p 121.58p 122.69p 709610
01/12/2011 121.78p 121.98p 121.38p 121.68p 1390160
30/11/2011 120.07p 121.68p 120.07p 121.68p 857462
29/11/2011 120.98p 120.98p 120.17p 120.78p 488465
28/11/2011 120.68p 120.88p 120.07p 120.68p 426186
25/11/2011 119.97p 120.68p 119.87p 119.87p 443711
24/11/2011 120.07p 120.67p 119.87p 120.07p 897017
23/11/2011 120.17p 121.02p 120.07p 120.37p 331038
22/11/2011 120.17p 121.18p 120.17p 120.58p 797982
21/11/2011 119.87p 120.78p 119.87p 120.37p 693039
18/11/2011 119.87p 120.88p 119.87p 120.48p 483206
17/11/2011 120.17p 120.88p 119.97p 120.37p 430593
16/11/2011 120.07p 120.88p 120.07p 120.48p 332828
15/11/2011 120.27p 120.98p 120.17p 120.27p 383634
14/11/2011 120.58p 121.22p 120.37p 120.88p 525279
11/11/2011 120.98p 120.98p 120.42p 120.68p 553847
10/11/2011 120.17p 120.88p 120.17p 120.68p 484569
09/11/2011 121.08p 121.18p 120.48p 120.78p 816551
08/11/2011 120.88p 121.08p 120.17p 121.08p 611552
07/11/2011 119.97p 121.08p 119.97p 120.98p 305838
04/11/2011 120.68p 120.88p 120.17p 120.88p 253094
03/11/2011 119.87p 120.68p 119.87p 120.27p 285236
02/11/2011 119.77p 120.49p 118.97p 120.27p 671668
01/11/2011 120.98p 120.98p 118.87p 118.97p 599473
31/10/2011 122.18p 122.18p 120.98p 120.98p 724192
28/10/2011 121.98p 122.39p 121.48p 122.39p 504206
27/10/2011 121.78p 122.18p 121.48p 121.88p 674174
26/10/2011 120.78p 121.67p 120.42p 121.38p 481878
25/10/2011 120.37p 120.98p 120.27p 120.68p 673296
24/10/2011 121.08p 121.18p 119.87p 120.37p 637700
21/10/2011 120.17p 120.68p 119.97p 120.37p 570561
20/10/2011 120.17p 120.48p 119.67p 119.77p 412837
19/10/2011 120.98p 120.98p 120.37p 120.68p 193750
18/10/2011 120.68p 120.88p 120.17p 120.32p 959962
17/10/2011 120.68p 121.48p 120.38p 120.48p 505307
14/10/2011 120.68p 120.88p 119.87p 120.58p 764687
13/10/2011 120.37p 120.88p 119.98p 120.58p 463177
12/10/2011 120.48p 121.68p 120.37p 120.37p 808350
11/10/2011 120.58p 121.18p 119.87p 120.88p 319342
10/10/2011 120.58p 120.88p 119.57p 120.27p 255406
07/10/2011 121.58p 121.58p 119.37p 120.17p 368733
06/10/2011 119.07p 121.68p 118.67p 121.28p 527384
05/10/2011 119.17p 119.47p 118.77p 119.47p 583614

*Close Price adjusted for both dividends and splits