3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/11/2009 100.56p 103.58p 100.56p 103.58p 424720
26/11/2009 101.77p 102.93p 100.76p 100.76p 655526
25/11/2009 102.27p 103.48p 101.57p 102.57p 327428
24/11/2009 102.37p 102.78p 101.77p 102.07p 487912
23/11/2009 101.87p 103.18p 101.57p 103.08p 494867
20/11/2009 102.68p 103.28p 101.27p 101.27p 639771
19/11/2009 102.57p 103.42p 102.57p 102.78p 1003060
18/11/2009 103.08p 103.58p 102.68p 102.68p 324194
17/11/2009 103.78p 103.78p 102.98p 103.18p 216164
16/11/2009 103.58p 103.98p 103.08p 103.48p 1170645
13/11/2009 103.58p 103.98p 102.98p 103.48p 260929
12/11/2009 102.68p 104.00p 102.68p 103.38p 683237
11/11/2009 102.57p 103.58p 102.57p 102.78p 364283
10/11/2009 105.99p 106.09p 103.48p 103.58p 564682
09/11/2009 104.18p 106.40p 104.18p 105.29p 919424
06/11/2009 103.88p 104.69p 103.28p 103.98p 1275244
05/11/2009 103.48p 104.59p 102.88p 104.59p 265977
04/11/2009 103.08p 104.18p 102.37p 104.18p 297476
03/11/2009 103.08p 103.08p 101.67p 101.87p 317012
02/11/2009 102.27p 103.78p 102.07p 103.08p 532105
30/10/2009 103.78p 103.98p 102.68p 102.68p 515160
29/10/2009 103.58p 104.18p 103.28p 103.78p 729249
28/10/2009 103.58p 104.89p 102.68p 104.08p 763702
27/10/2009 103.08p 103.88p 101.67p 103.88p 506026
26/10/2009 103.08p 103.58p 102.07p 103.08p 601398
23/10/2009 103.38p 103.38p 101.67p 102.57p 429299
22/10/2009 103.78p 103.78p 102.07p 102.47p 366167
21/10/2009 104.99p 104.99p 104.18p 104.59p 2919390
20/10/2009 104.59p 104.99p 103.98p 104.49p 599535
19/10/2009 104.59p 104.59p 103.88p 104.59p 374183
16/10/2009 103.58p 104.59p 103.28p 103.48p 571087
15/10/2009 103.58p 103.68p 102.98p 103.28p 573484
14/10/2009 103.08p 104.18p 102.78p 103.28p 854864
13/10/2009 104.08p 104.39p 102.17p 102.57p 567762
12/10/2009 102.78p 104.49p 102.78p 104.08p 1178659
09/10/2009 103.38p 103.78p 103.18p 103.38p 497864
08/10/2009 103.08p 103.58p 102.88p 103.38p 708978
07/10/2009 102.57p 103.88p 102.17p 103.08p 979751
06/10/2009 102.37p 104.39p 102.27p 103.58p 1641673
05/10/2009 103.08p 104.28p 102.47p 102.68p 1098583
02/10/2009 102.07p 103.68p 102.07p 103.58p 3351618
01/10/2009 101.07p 103.28p 101.07p 102.57p 1880632
30/09/2009 103.58p 104.08p 101.37p 101.57p 1013948
29/09/2009 102.57p 103.58p 102.07p 103.58p 1045028
28/09/2009 100.31p 102.57p 99.76p 102.57p 253485
25/09/2009 98.95p 102.07p 98.95p 101.87p 509678
24/09/2009 98.55p 100.06p 98.00p 99.11p 463795
23/09/2009 101.17p 101.17p 98.90p 99.06p 3432132

*Close Price adjusted for both dividends and splits