3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/12/2010 119.17p 119.17p 117.56p 117.96p 1028677
01/12/2010 118.06p 118.56p 117.66p 118.06p 610841
30/11/2010 118.16p 118.20p 117.76p 117.76p 606300
29/11/2010 118.56p 118.56p 117.86p 117.86p 171913
26/11/2010 117.86p 118.06p 115.15p 118.06p 5076516
25/11/2010 118.16p 118.16p 115.15p 117.96p 3082404
24/11/2010 117.86p 118.36p 117.56p 118.16p 331489
23/11/2010 118.16p 118.97p 117.86p 118.16p 222515
22/11/2010 118.97p 118.97p 118.16p 118.77p 316588
19/11/2010 118.67p 119.17p 118.57p 118.97p 310683
18/11/2010 118.16p 119.17p 118.06p 119.07p 358700
17/11/2010 118.46p 119.17p 117.66p 118.16p 304571
16/11/2010 117.96p 119.17p 117.86p 119.07p 816568
15/11/2010 116.96p 118.16p 116.96p 118.06p 718824
12/11/2010 116.65p 117.66p 116.65p 117.46p 528589
11/11/2010 115.85p 117.66p 115.85p 117.36p 1292686
10/11/2010 115.25p 116.65p 115.25p 116.05p 1251341
09/11/2010 114.64p 115.65p 113.84p 115.55p 2075731
08/11/2010 114.64p 114.85p 114.29p 114.34p 580137
05/11/2010 114.44p 115.25p 114.11p 114.24p 899572
04/11/2010 114.54p 115.04p 113.74p 114.14p 500113
03/11/2010 113.94p 114.64p 113.94p 114.24p 736223
02/11/2010 114.54p 114.64p 114.03p 114.24p 416859
01/11/2010 114.64p 114.74p 113.94p 114.04p 176480
29/10/2010 114.04p 114.54p 113.97p 114.24p 555943
28/10/2010 114.54p 114.74p 114.06p 114.14p 211760
27/10/2010 113.94p 114.74p 113.54p 114.14p 529680
26/10/2010 114.64p 114.74p 113.80p 114.34p 3003942
25/10/2010 114.64p 115.04p 114.04p 114.64p 568467
22/10/2010 114.24p 114.64p 113.54p 113.54p 689802
21/10/2010 114.64p 114.64p 113.33p 113.64p 464002
20/10/2010 113.94p 114.24p 113.74p 114.24p 419710
19/10/2010 114.64p 114.64p 113.74p 113.94p 125577
18/10/2010 113.94p 114.64p 113.94p 114.24p 403190
15/10/2010 114.64p 114.64p 113.54p 114.64p 377823
14/10/2010 114.64p 114.64p 114.34p 114.34p 452177
13/10/2010 114.64p 114.64p 114.24p 114.54p 318617
12/10/2010 114.54p 114.64p 114.34p 114.64p 186471
11/10/2010 114.74p 114.74p 114.44p 114.44p 581051
08/10/2010 114.74p 114.74p 114.34p 114.34p 134747
07/10/2010 114.94p 114.94p 114.34p 114.44p 615322
06/10/2010 114.64p 114.74p 114.39p 114.64p 5533241
05/10/2010 114.34p 114.79p 114.34p 114.74p 385540
04/10/2010 114.64p 115.15p 114.34p 114.44p 282565
01/10/2010 114.84p 114.84p 114.34p 114.64p 737691
30/09/2010 114.54p 114.84p 114.44p 114.54p 353979
29/09/2010 115.04p 115.04p 114.44p 114.44p 283269
28/09/2010 114.84p 114.84p 114.44p 114.54p 718364
27/09/2010 114.74p 114.74p 114.44p 114.44p 388286
24/09/2010 114.74p 114.74p 114.04p 114.74p 241539
23/09/2010 114.64p 115.35p 114.44p 114.44p 836531
22/09/2010 114.64p 114.64p 114.44p 114.44p 357793
21/09/2010 114.64p 114.81p 114.24p 114.64p 970950
20/09/2010 114.84p 114.84p 113.91p 114.64p 260990
17/09/2010 114.84p 114.84p 113.73p 113.74p 1021783
16/09/2010 114.34p 114.74p 114.34p 114.54p 310791
15/09/2010 114.14p 115.04p 114.14p 114.54p 399377
14/09/2010 114.84p 114.84p 114.14p 114.54p 685251
13/09/2010 114.84p 115.29p 114.29p 114.44p 537016
10/09/2010 114.34p 115.35p 114.25p 114.64p 725460
09/09/2010 115.45p 115.45p 114.34p 115.25p 214127
08/09/2010 115.65p 115.65p 114.44p 115.35p 93080
07/09/2010 115.15p 115.65p 114.79p 115.65p 165211
06/09/2010 115.35p 115.45p 114.92p 115.25p 155893
03/09/2010 114.44p 114.94p 114.39p 114.84p 587299
02/09/2010 114.94p 115.15p 113.64p 114.54p 544367
01/09/2010 114.14p 114.64p 113.74p 114.54p 572885
31/08/2010 113.64p 114.54p 113.64p 114.14p 326665
27/08/2010 113.64p 114.30p 113.64p 114.24p 343085
26/08/2010 114.34p 114.34p 113.64p 113.84p 454562
25/08/2010 113.94p 114.34p 113.64p 113.74p 293418
24/08/2010 114.64p 114.64p 113.84p 113.84p 494501
23/08/2010 113.64p 114.64p 113.64p 114.64p 207676
20/08/2010 114.64p 114.74p 114.14p 114.14p 719840
19/08/2010 114.54p 115.15p 114.24p 114.44p 939770
18/08/2010 114.34p 114.54p 114.14p 114.24p 308676
17/08/2010 113.74p 114.44p 113.74p 114.24p 281963
16/08/2010 114.44p 114.44p 114.10p 114.34p 200345
13/08/2010 114.14p 114.64p 113.94p 114.44p 494295
12/08/2010 113.64p 113.94p 113.13p 113.84p 1160289
11/08/2010 112.63p 113.44p 112.23p 113.13p 1196137
10/08/2010 112.63p 113.03p 112.33p 113.03p 1089775
09/08/2010 112.63p 112.68p 112.13p 112.63p 1584524
06/08/2010 112.63p 112.63p 112.03p 112.33p 159000
05/08/2010 112.13p 112.63p 112.13p 112.43p 469140
04/08/2010 112.13p 112.93p 112.13p 112.53p 426525
03/08/2010 112.63p 112.72p 112.13p 112.43p 424927
02/08/2010 112.83p 112.83p 112.13p 112.53p 256304
30/07/2010 112.43p 112.63p 111.78p 112.13p 211617
29/07/2010 112.13p 112.83p 111.12p 112.63p 825961
28/07/2010 112.43p 112.53p 111.63p 111.83p 342418
27/07/2010 112.63p 113.54p 111.63p 111.93p 420421
26/07/2010 112.03p 112.66p 111.93p 112.63p 391848
23/07/2010 111.12p 112.03p 110.92p 112.03p 490304
22/07/2010 109.21p 111.12p 109.21p 111.12p 375062
21/07/2010 110.12p 110.12p 108.81p 109.51p 362382
20/07/2010 110.62p 111.12p 109.09p 109.61p 946053
19/07/2010 111.93p 112.35p 110.62p 110.62p 323667
16/07/2010 113.44p 113.44p 111.73p 111.73p 258786
15/07/2010 112.33p 113.34p 111.63p 111.63p 139544
14/07/2010 113.84p 114.55p 112.43p 112.43p 260676
13/07/2010 114.64p 114.64p 113.74p 113.84p 622880
12/07/2010 113.23p 114.24p 113.23p 114.14p 107539
09/07/2010 114.44p 114.64p 113.44p 113.44p 1201922
08/07/2010 113.13p 114.44p 111.63p 114.44p 481198
07/07/2010 112.63p 112.83p 111.63p 112.83p 364939
06/07/2010 111.83p 112.63p 111.12p 112.63p 267251
05/07/2010 110.82p 111.93p 110.82p 111.83p 160856
02/07/2010 110.32p 111.53p 110.32p 111.12p 302248
01/07/2010 112.73p 113.84p 110.02p 110.02p 599204
30/06/2010 114.44p 114.84p 113.64p 113.64p 671923
29/06/2010 114.14p 115.65p 114.14p 114.64p 614895
28/06/2010 113.74p 114.84p 113.74p 114.84p 287583
25/06/2010 112.93p 114.94p 112.83p 113.44p 845017
24/06/2010 115.45p 115.65p 112.63p 112.73p 202425
23/06/2010 114.64p 115.25p 114.64p 114.84p 171252
22/06/2010 114.94p 115.25p 114.34p 115.15p 219962
21/06/2010 114.64p 115.55p 114.24p 115.15p 452771
18/06/2010 112.63p 114.54p 112.63p 113.74p 1436657
17/06/2010 113.23p 113.34p 112.53p 112.63p 423287
16/06/2010 111.93p 113.64p 111.93p 113.34p 573950
15/06/2010 109.71p 111.93p 109.31p 111.83p 859248
14/06/2010 108.41p 110.12p 108.41p 109.82p 247654
11/06/2010 108.51p 109.31p 108.21p 109.21p 283105
10/06/2010 108.41p 108.71p 107.60p 108.31p 313934
09/06/2010 107.20p 108.31p 107.20p 108.31p 408878
08/06/2010 108.41p 108.71p 107.10p 107.20p 195669
07/06/2010 109.61p 109.61p 108.31p 108.41p 328129
04/06/2010 110.62p 110.92p 109.51p 109.51p 424328
03/06/2010 109.82p 110.62p 108.73p 110.62p 423310
02/06/2010 108.61p 110.02p 108.61p 109.71p 396177
01/06/2010 109.11p 109.31p 107.60p 109.11p 366497
28/05/2010 109.21p 109.31p 108.61p 109.21p 1039759
27/05/2010 110.12p 110.62p 108.41p 109.31p 759563
26/05/2010 111.63p 111.63p 109.01p 109.01p 406641
25/05/2010 112.63p 113.13p 112.13p 113.13p 1201550
24/05/2010 113.44p 113.44p 112.63p 113.44p 362991
21/05/2010 112.23p 113.44p 112.23p 112.93p 483728
20/05/2010 112.13p 112.63p 112.13p 112.63p 578726
19/05/2010 110.92p 112.52p 110.92p 112.13p 1272094
18/05/2010 109.71p 112.23p 109.71p 111.93p 530573
17/05/2010 109.21p 110.92p 109.01p 109.82p 1015800
14/05/2010 109.71p 109.92p 109.19p 109.21p 737158
13/05/2010 108.61p 110.12p 108.61p 109.71p 976191
12/05/2010 109.01p 109.92p 108.36p 109.01p 710685
11/05/2010 109.11p 110.02p 108.71p 109.11p 1228490
10/05/2010 108.61p 110.10p 108.61p 109.41p 727344
07/05/2010 110.02p 110.62p 106.60p 106.60p 734420
06/05/2010 110.62p 111.32p 110.12p 110.62p 551388
05/05/2010 113.54p 113.54p 110.22p 110.42p 814544
04/05/2010 114.54p 114.94p 112.13p 112.13p 878258
30/04/2010 114.84p 114.94p 114.14p 114.74p 252643
29/04/2010 114.24p 114.84p 114.14p 114.34p 754036
28/04/2010 114.14p 114.64p 114.14p 114.34p 536056
27/04/2010 114.14p 114.62p 113.13p 114.14p 368914
26/04/2010 114.14p 114.94p 113.84p 113.94p 537632
23/04/2010 114.04p 114.94p 113.84p 113.94p 696642
22/04/2010 115.04p 115.04p 114.24p 114.34p 539120
21/04/2010 113.84p 115.04p 113.84p 115.04p 1220210
20/04/2010 114.34p 114.34p 113.64p 114.14p 770174
19/04/2010 113.64p 114.24p 113.13p 114.14p 631275
16/04/2010 114.14p 114.14p 113.34p 113.34p 610049
15/04/2010 113.54p 114.14p 113.54p 113.94p 187746
14/04/2010 113.64p 114.04p 113.13p 114.04p 497994
13/04/2010 113.13p 113.64p 112.63p 113.64p 463143
12/04/2010 112.73p 113.13p 112.53p 112.83p 317375
09/04/2010 112.13p 113.13p 112.13p 112.43p 530002
08/04/2010 111.12p 112.43p 111.12p 112.33p 1229618
07/04/2010 110.82p 111.73p 110.44p 111.53p 849859
06/04/2010 110.32p 111.12p 110.32p 110.82p 223857
01/04/2010 110.82p 111.22p 110.32p 110.82p 1193900
31/03/2010 110.52p 110.82p 109.82p 110.82p 1592383
30/03/2010 109.61p 110.62p 109.61p 110.62p 404561
29/03/2010 109.51p 110.02p 109.21p 109.92p 720192
26/03/2010 107.90p 110.22p 107.90p 109.51p 494389
25/03/2010 107.40p 109.61p 107.40p 108.21p 446851
24/03/2010 107.40p 108.01p 107.00p 107.80p 454050
23/03/2010 106.60p 107.40p 105.21p 107.00p 657234
22/03/2010 105.59p 106.40p 104.69p 105.59p 901598
19/03/2010 106.60p 106.80p 104.59p 104.69p 1162400
18/03/2010 106.90p 107.10p 106.09p 106.09p 403519
17/03/2010 106.60p 107.40p 106.20p 107.40p 706942
16/03/2010 106.50p 107.10p 106.30p 106.30p 807004
15/03/2010 107.30p 108.01p 106.60p 106.90p 600726
12/03/2010 107.20p 107.80p 106.60p 107.80p 359404
11/03/2010 108.11p 108.31p 106.60p 106.70p 382640
10/03/2010 108.51p 108.51p 107.60p 108.31p 183126
09/03/2010 108.51p 108.92p 107.60p 108.11p 435319
08/03/2010 109.31p 109.31p 108.11p 108.11p 1018212
05/03/2010 109.92p 110.32p 108.61p 109.01p 1831252
04/03/2010 109.61p 110.02p 108.31p 110.02p 982669
03/03/2010 108.41p 109.31p 107.40p 109.31p 693576
02/03/2010 107.50p 108.41p 106.60p 108.41p 430445
01/03/2010 107.40p 107.60p 106.50p 107.60p 277237
26/02/2010 107.10p 107.10p 106.40p 107.10p 313891
25/02/2010 106.30p 107.30p 106.09p 107.00p 516062
24/02/2010 106.60p 107.10p 106.30p 107.10p 762612
23/02/2010 106.60p 106.90p 105.59p 106.50p 427151
22/02/2010 106.30p 106.60p 105.39p 106.40p 288885
19/02/2010 105.39p 106.60p 105.39p 106.60p 289467

*Close Price adjusted for both dividends and splits