3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
04/10/2011 120.98p 121.08p 118.16p 118.46p 447660
03/10/2011 120.68p 121.68p 120.68p 121.68p 576111
30/09/2011 121.18p 121.68p 121.18p 121.68p 307731
29/09/2011 121.48p 122.34p 121.18p 121.38p 263871
28/09/2011 121.78p 122.49p 121.66p 121.78p 65930
27/09/2011 122.18p 122.29p 121.48p 121.98p 378060
26/09/2011 120.68p 122.39p 120.68p 122.18p 367928
23/09/2011 121.28p 121.65p 120.78p 121.58p 313461
22/09/2011 121.68p 121.88p 120.58p 121.68p 446148
21/09/2011 121.38p 122.39p 121.38p 122.08p 430052
20/09/2011 121.28p 122.18p 120.98p 121.78p 378078
19/09/2011 121.78p 122.42p 120.68p 121.18p 646466
16/09/2011 121.98p 122.99p 121.68p 121.88p 1434342
15/09/2011 121.68p 123.09p 121.58p 123.09p 636460
14/09/2011 121.28p 122.08p 120.88p 121.98p 495439
13/09/2011 120.98p 121.60p 120.78p 121.48p 327993
12/09/2011 120.98p 121.60p 120.78p 120.88p 169757
09/09/2011 121.08p 122.24p 121.08p 121.58p 508830
08/09/2011 121.78p 122.08p 121.36p 122.08p 348267
07/09/2011 121.58p 121.78p 121.08p 121.78p 631776
06/09/2011 121.28p 122.39p 120.78p 121.38p 395813
05/09/2011 121.68p 122.08p 121.28p 121.38p 190025
02/09/2011 122.69p 122.89p 121.68p 122.18p 431718
01/09/2011 123.09p 123.09p 121.98p 122.39p 433466
31/08/2011 122.08p 122.99p 121.78p 122.49p 482793
30/08/2011 122.59p 122.59p 121.68p 121.88p 418827
26/08/2011 121.58p 122.18p 121.38p 122.08p 201203
25/08/2011 120.98p 122.49p 120.98p 121.78p 388620
24/08/2011 120.48p 121.78p 120.48p 121.28p 358877
23/08/2011 121.18p 121.48p 120.37p 120.78p 333384
22/08/2011 120.68p 121.18p 119.57p 120.58p 366291
19/08/2011 119.67p 120.58p 118.26p 120.07p 657307
18/08/2011 121.68p 122.26p 118.56p 119.67p 893160
17/08/2011 122.69p 122.98p 121.98p 122.18p 219104
16/08/2011 121.88p 123.09p 121.18p 123.09p 367937
15/08/2011 121.38p 122.29p 120.88p 122.29p 593481
12/08/2011 120.68p 121.48p 120.27p 121.28p 858003
11/08/2011 118.67p 120.78p 118.67p 120.78p 827201
10/08/2011 117.06p 118.36p 116.85p 117.86p 2230820
09/08/2011 120.37p 120.37p 113.23p 116.25p 1841759
08/08/2011 120.48p 120.67p 118.87p 119.07p 430794
05/08/2011 119.87p 121.08p 118.97p 120.98p 586673
04/08/2011 121.28p 121.28p 120.17p 121.08p 852827
03/08/2011 120.88p 121.48p 120.68p 120.88p 521685
02/08/2011 121.18p 121.38p 120.68p 121.18p 561919
01/08/2011 121.88p 122.08p 121.18p 121.18p 677065
29/07/2011 121.78p 122.18p 120.78p 121.48p 1155856
28/07/2011 122.89p 123.09p 121.98p 121.98p 648151
27/07/2011 123.99p 124.10p 123.19p 123.29p 565749
26/07/2011 123.49p 124.25p 123.49p 123.59p 421084
25/07/2011 123.99p 124.20p 123.19p 123.19p 333307
22/07/2011 123.79p 123.89p 123.49p 123.69p 500401
21/07/2011 123.79p 124.20p 123.69p 123.79p 339038
20/07/2011 124.20p 124.20p 123.69p 123.99p 519391
19/07/2011 123.79p 124.70p 123.49p 124.70p 623997

*Close Price adjusted for both dividends and splits