3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/03/2021 293.00p 296.69p 291.50p 294.50p 945683
15/03/2021 292.50p 292.50p 290.50p 292.50p 511203
12/03/2021 297.00p 297.00p 290.00p 290.50p 750429
11/03/2021 297.00p 299.00p 295.00p 295.50p 1072423
10/03/2021 299.00p 299.00p 296.50p 298.00p 693616
09/03/2021 295.50p 299.00p 294.35p 298.00p 1131401
08/03/2021 289.50p 295.00p 287.03p 295.00p 702517
05/03/2021 292.50p 292.50p 287.50p 287.50p 454462
04/03/2021 297.00p 297.00p 293.00p 294.00p 476524
03/03/2021 296.00p 299.50p 293.50p 294.50p 478519
02/03/2021 292.50p 296.00p 292.50p 294.50p 763653
01/03/2021 293.00p 295.50p 290.50p 295.00p 518390
26/02/2021 292.00p 293.74p 288.00p 291.00p 929327
25/02/2021 298.00p 300.00p 292.00p 293.00p 972637
24/02/2021 291.50p 298.63p 291.50p 296.50p 763216
23/02/2021 295.50p 297.50p 292.00p 294.00p 589558
22/02/2021 300.00p 302.50p 294.50p 294.50p 467804
19/02/2021 295.00p 303.50p 292.50p 303.00p 953504
18/02/2021 293.00p 297.00p 292.50p 294.00p 2897620
17/02/2021 297.00p 297.00p 294.50p 295.50p 435410
16/02/2021 297.00p 297.00p 293.50p 297.00p 629866
15/02/2021 294.50p 296.50p 292.50p 296.00p 987501
12/02/2021 285.00p 294.50p 284.00p 293.00p 944954
11/02/2021 293.50p 294.50p 283.00p 286.00p 1060979
10/02/2021 294.50p 296.00p 293.50p 294.00p 430059
09/02/2021 296.50p 301.50p 294.00p 294.50p 874136
08/02/2021 297.00p 297.00p 294.25p 296.50p 626243
05/02/2021 293.50p 298.00p 293.50p 296.00p 1065400
04/02/2021 296.00p 297.00p 293.88p 294.50p 1045455
03/02/2021 299.00p 299.00p 294.00p 294.00p 1879429
02/02/2021 299.00p 299.00p 297.00p 298.00p 1007837
01/02/2021 297.00p 299.00p 296.00p 297.50p 377681
29/01/2021 299.00p 299.50p 296.26p 298.50p 986255
28/01/2021 301.00p 301.00p 296.50p 299.50p 1011985
27/01/2021 303.00p 304.50p 295.50p 300.50p 699316
26/01/2021 305.00p 305.00p 302.50p 302.50p 477871
25/01/2021 302.50p 304.50p 302.50p 303.00p 732941
22/01/2021 303.50p 305.00p 302.78p 303.00p 619672
21/01/2021 306.00p 308.00p 304.26p 304.50p 621662
20/01/2021 306.00p 307.00p 304.10p 307.00p 779850
19/01/2021 306.00p 306.50p 304.00p 305.50p 1069537
18/01/2021 303.00p 306.50p 303.00p 304.50p 805878
15/01/2021 303.00p 304.50p 303.00p 303.50p 502569
14/01/2021 303.50p 305.50p 303.00p 303.00p 530942
13/01/2021 304.50p 305.30p 302.00p 303.50p 1037398
12/01/2021 309.50p 310.00p 304.00p 304.50p 1251348
11/01/2021 308.50p 311.00p 305.55p 308.50p 757579
08/01/2021 310.00p 311.50p 308.71p 311.50p 585063
07/01/2021 309.50p 310.90p 302.50p 308.50p 640263
06/01/2021 309.00p 310.50p 305.50p 309.50p 740914
05/01/2021 309.50p 310.00p 305.00p 309.00p 1027696
04/01/2021 311.00p 311.00p 305.50p 308.50p 499672
31/12/2020 309.50p 310.73p 306.50p 308.00p 319102
30/12/2020 312.00p 315.00p 310.00p 311.00p 447516
28/12/2020 306.00p 307.50p 304.50p 307.50p 239481
24/12/2020 306.00p 307.50p 304.50p 307.50p 239481
23/12/2020 301.00p 305.50p 300.00p 304.50p 563305
22/12/2020 295.00p 301.00p 295.00p 301.00p 774423
21/12/2020 294.50p 297.54p 294.00p 295.50p 847360
18/12/2020 299.00p 299.00p 295.00p 297.00p 1962401
17/12/2020 292.00p 299.00p 292.00p 297.50p 809895
16/12/2020 292.50p 295.50p 290.50p 294.00p 1216508
15/12/2020 295.50p 296.00p 290.00p 290.50p 751972
14/12/2020 291.00p 296.50p 289.00p 295.50p 987470
11/12/2020 288.00p 293.75p 288.00p 290.00p 811032
10/12/2020 293.50p 294.50p 287.00p 290.00p 1332080
09/12/2020 300.50p 300.50p 293.50p 293.50p 821773
08/12/2020 300.00p 300.00p 298.50p 299.00p 669954
07/12/2020 299.00p 300.00p 296.50p 299.00p 628499
04/12/2020 298.00p 299.50p 295.50p 298.50p 1068856
03/12/2020 300.50p 300.91p 298.00p 299.00p 1256085
02/12/2020 301.50p 301.50p 299.00p 300.50p 1371411
01/12/2020 300.00p 301.00p 297.50p 300.50p 1467602
30/11/2020 292.50p 301.00p 292.50p 300.00p 1033273
27/11/2020 297.00p 299.00p 291.00p 296.50p 1958745
26/11/2020 302.00p 302.00p 296.00p 296.00p 1022718
25/11/2020 304.50p 306.00p 302.50p 304.50p 577991
24/11/2020 305.00p 305.00p 301.07p 304.50p 569945
23/11/2020 304.50p 305.00p 301.00p 304.00p 480872
20/11/2020 307.00p 307.00p 301.74p 302.00p 1521611
19/11/2020 303.50p 306.50p 303.00p 305.00p 1824432
18/11/2020 303.50p 304.50p 300.70p 304.00p 756782
17/11/2020 307.00p 307.00p 293.00p 302.50p 1143574
16/11/2020 306.00p 307.00p 302.00p 306.50p 576065
13/11/2020 306.00p 309.00p 301.50p 303.00p 602209
12/11/2020 312.00p 312.50p 306.00p 307.00p 817346
10/11/2020 306.00p 306.00p 302.00p 302.00p 457236
09/11/2020 297.00p 306.00p 297.00p 305.50p 699417
06/11/2020 295.00p 303.00p 295.00p 299.50p 873765
05/11/2020 295.00p 297.00p 293.00p 295.00p 362713
04/11/2020 291.00p 296.00p 291.00p 295.50p 316841
03/11/2020 293.50p 297.38p 291.28p 294.50p 555645
02/11/2020 294.00p 296.00p 290.50p 292.00p 415193
30/10/2020 294.00p 296.42p 293.50p 295.00p 291690
29/10/2020 295.50p 299.50p 294.42p 296.00p 430864
28/10/2020 298.00p 300.00p 296.00p 297.00p 596744
27/10/2020 298.00p 299.00p 295.80p 299.00p 395387
26/10/2020 296.50p 300.00p 293.20p 297.00p 419314
23/10/2020 291.00p 299.00p 291.00p 299.00p 575687
22/10/2020 293.00p 298.94p 290.00p 298.00p 443986
21/10/2020 290.00p 293.00p 287.50p 290.50p 1401552
20/10/2020 290.00p 292.50p 290.00p 290.50p 461587
19/10/2020 291.50p 294.00p 291.50p 292.50p 258545
16/10/2020 291.00p 293.50p 289.63p 293.00p 522968
15/10/2020 289.00p 291.00p 286.00p 289.00p 908700
14/10/2020 292.00p 293.50p 289.84p 291.50p 496913
13/10/2020 301.50p 301.50p 292.00p 293.00p 697424
12/10/2020 298.00p 301.02p 298.00p 299.00p 384869
09/10/2020 301.00p 302.00p 299.00p 299.50p 638692
08/10/2020 298.00p 303.50p 296.66p 301.00p 567261
07/10/2020 293.00p 297.50p 291.32p 296.50p 555429
06/10/2020 284.50p 293.50p 284.50p 292.50p 433557
05/10/2020 287.50p 289.50p 284.50p 285.00p 1669641
02/10/2020 288.50p 290.00p 285.50p 289.00p 565724
01/10/2020 291.00p 291.00p 285.50p 288.50p 633494
30/09/2020 288.50p 290.50p 287.60p 289.50p 525554
29/09/2020 288.00p 289.50p 287.00p 288.50p 359086
28/09/2020 287.50p 289.50p 284.74p 288.50p 486317
25/09/2020 285.50p 288.00p 284.50p 288.00p 405670
24/09/2020 287.00p 287.50p 283.50p 285.00p 591325
23/09/2020 287.50p 289.65p 285.76p 287.00p 553706
22/09/2020 288.00p 288.00p 284.07p 285.00p 853527
21/09/2020 285.00p 286.60p 283.00p 284.00p 533514
18/09/2020 286.50p 288.50p 285.30p 288.00p 1148249
17/09/2020 285.00p 287.00p 283.00p 286.00p 774241
16/09/2020 286.00p 287.50p 283.50p 285.00p 882008
15/09/2020 285.00p 287.00p 285.00p 286.00p 530344
14/09/2020 289.50p 290.50p 283.50p 285.00p 612840
11/09/2020 290.00p 291.39p 288.50p 290.00p 535891
10/09/2020 292.00p 294.00p 289.00p 289.00p 664934
09/09/2020 293.50p 293.71p 290.00p 290.00p 639675
08/09/2020 292.00p 295.53p 290.50p 291.00p 329226
07/09/2020 296.00p 296.00p 290.00p 294.00p 514180
04/09/2020 292.50p 295.50p 290.81p 293.50p 435800
03/09/2020 296.00p 296.00p 292.50p 293.50p 600614
02/09/2020 294.00p 295.50p 291.50p 295.50p 396810
01/09/2020 292.00p 293.00p 289.59p 292.50p 389073
31/08/2020 290.00p 292.50p 288.50p 292.50p 969366
28/08/2020 290.00p 292.50p 288.50p 292.50p 969366
27/08/2020 290.00p 293.00p 290.00p 291.50p 265007
26/08/2020 291.00p 292.52p 288.50p 291.00p 423423
25/08/2020 293.00p 295.36p 291.00p 292.00p 482410
24/08/2020 291.00p 293.96p 286.00p 291.00p 345795
21/08/2020 293.00p 294.00p 290.00p 292.50p 399734
20/08/2020 289.00p 294.00p 287.70p 291.00p 502344
19/08/2020 291.00p 293.58p 290.24p 291.50p 427259
18/08/2020 296.00p 296.00p 286.50p 291.50p 577090
17/08/2020 291.00p 297.00p 291.00p 293.50p 449897
14/08/2020 302.00p 302.00p 290.50p 295.00p 617370
13/08/2020 300.00p 300.00p 296.82p 297.00p 350152
12/08/2020 299.00p 303.50p 297.50p 299.00p 695776
11/08/2020 302.50p 306.50p 298.50p 301.00p 238745
10/08/2020 305.00p 306.74p 300.50p 301.00p 532341
07/08/2020 302.50p 305.50p 300.71p 305.00p 312639
06/08/2020 300.50p 303.50p 299.00p 303.00p 502397
05/08/2020 300.50p 304.00p 296.20p 302.00p 832918
04/08/2020 294.00p 301.50p 294.00p 299.50p 416371
03/08/2020 292.00p 297.50p 291.00p 297.00p 459493
31/07/2020 291.00p 295.90p 290.00p 290.00p 336823
30/07/2020 293.50p 298.00p 290.00p 291.00p 987229
29/07/2020 292.50p 295.50p 292.32p 293.00p 381256
28/07/2020 293.50p 295.00p 292.00p 292.50p 815166
27/07/2020 293.00p 296.50p 292.09p 293.00p 510688
24/07/2020 295.50p 299.00p 293.50p 294.00p 502013
23/07/2020 296.00p 299.11p 296.00p 297.50p 544789
22/07/2020 296.00p 299.50p 292.00p 297.50p 612561
21/07/2020 302.00p 302.00p 296.00p 298.00p 373675
20/07/2020 299.00p 302.50p 298.00p 298.50p 484249
17/07/2020 300.50p 303.00p 298.50p 299.50p 501924
16/07/2020 301.00p 302.56p 298.45p 299.50p 291585
15/07/2020 303.00p 303.50p 301.00p 302.50p 478577
14/07/2020 296.50p 301.09p 296.50p 300.00p 370363
13/07/2020 298.00p 303.00p 298.00p 300.00p 607862
10/07/2020 292.50p 300.50p 292.50p 299.00p 590342
09/07/2020 297.00p 301.71p 293.50p 293.50p 462149
08/07/2020 292.00p 297.00p 292.00p 295.50p 592727
07/07/2020 299.00p 300.97p 291.50p 293.00p 576965
06/07/2020 301.00p 303.50p 298.50p 299.00p 1023345
03/07/2020 301.50p 303.00p 297.53p 298.50p 558987
02/07/2020 297.00p 302.00p 296.09p 301.00p 519013
01/07/2020 291.50p 297.20p 291.50p 295.50p 598597
30/06/2020 289.00p 293.50p 289.00p 292.50p 1406928
29/06/2020 290.50p 292.47p 287.00p 291.00p 595032
26/06/2020 289.50p 293.50p 287.50p 292.50p 932436
25/06/2020 282.50p 287.75p 282.50p 285.50p 486531
24/06/2020 288.50p 289.00p 283.00p 284.50p 1058934
23/06/2020 283.50p 293.50p 281.33p 290.00p 1142990
22/06/2020 280.00p 283.00p 274.50p 283.00p 699672
19/06/2020 275.00p 281.50p 275.00p 281.50p 957775
18/06/2020 273.50p 278.00p 272.41p 276.00p 476128
17/06/2020 275.00p 280.00p 274.00p 280.00p 709312
16/06/2020 280.00p 283.25p 276.43p 279.50p 622316
15/06/2020 279.00p 279.00p 272.50p 276.50p 916339
12/06/2020 270.00p 283.00p 269.15p 279.00p 696741
11/06/2020 274.50p 274.50p 269.07p 272.00p 4113203
10/06/2020 273.50p 275.00p 270.65p 272.00p 851905
09/06/2020 273.00p 278.83p 270.00p 273.00p 1610089
08/06/2020 274.00p 279.00p 273.00p 274.00p 704481
05/06/2020 277.00p 277.00p 271.97p 274.00p 870158
04/06/2020 272.00p 278.46p 268.50p 273.00p 811965

*Close Price adjusted for both dividends and splits