3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/06/2020 273.50p 278.50p 272.01p 276.50p 1207208
02/06/2020 275.00p 279.50p 272.51p 274.50p 627208
01/06/2020 280.00p 280.00p 273.14p 274.00p 433986
29/05/2020 283.00p 283.00p 276.00p 277.50p 441712
28/05/2020 284.00p 284.00p 277.64p 280.00p 748309
27/05/2020 283.50p 285.00p 280.00p 281.00p 800732
26/05/2020 287.00p 289.28p 282.63p 284.00p 610659
25/05/2020 281.50p 286.00p 276.00p 284.00p 558067
22/05/2020 281.50p 286.00p 276.00p 284.00p 558067
21/05/2020 285.50p 287.00p 282.00p 284.00p 5467169
20/05/2020 282.00p 288.83p 282.00p 286.00p 682485
19/05/2020 282.00p 289.50p 279.50p 285.50p 738059
18/05/2020 267.00p 284.00p 267.00p 284.00p 3389360
15/05/2020 268.50p 270.00p 265.00p 268.50p 813037
14/05/2020 268.00p 268.34p 261.50p 265.50p 961662
13/05/2020 268.00p 269.23p 263.50p 264.00p 898408
12/05/2020 265.50p 270.50p 265.50p 267.50p 1495778
11/05/2020 267.50p 270.82p 262.00p 267.50p 2066575
08/05/2020 256.50p 267.00p 256.50p 264.50p 1527625
07/05/2020 256.50p 267.00p 256.50p 264.50p 5680314
06/05/2020 258.00p 260.00p 251.99p 253.00p 1184592
05/05/2020 260.00p 260.00p 252.50p 256.00p 548710
04/05/2020 255.00p 260.45p 251.80p 255.00p 461652
01/05/2020 255.00p 259.50p 255.00p 256.50p 352029
30/04/2020 265.00p 265.00p 257.50p 260.00p 933185
29/04/2020 255.00p 265.50p 254.00p 265.00p 823576
28/04/2020 252.50p 260.00p 250.10p 256.00p 794906
27/04/2020 253.00p 255.00p 247.60p 251.50p 964109
24/04/2020 249.50p 255.50p 248.00p 248.00p 769792
23/04/2020 252.00p 255.00p 247.00p 252.00p 853430
22/04/2020 245.00p 251.00p 245.00p 249.50p 1190216
21/04/2020 248.00p 252.50p 245.00p 245.00p 512622
20/04/2020 254.50p 256.97p 247.50p 252.50p 864639
17/04/2020 254.50p 261.00p 253.00p 258.00p 761853
16/04/2020 248.50p 254.50p 247.00p 253.00p 906780
15/04/2020 252.00p 252.55p 240.00p 248.00p 1776128
14/04/2020 252.00p 252.00p 239.50p 248.00p 2089926
09/04/2020 260.00p 260.00p 248.00p 250.00p 1505918
08/04/2020 251.00p 263.00p 247.50p 260.00p 1056202
07/04/2020 250.00p 262.63p 247.00p 251.50p 2068826
06/04/2020 246.50p 250.00p 242.00p 247.00p 916317
03/04/2020 244.00p 247.95p 238.50p 240.50p 608311
02/04/2020 248.50p 249.50p 242.48p 248.00p 673807
01/04/2020 242.00p 248.76p 240.30p 246.50p 1491246
31/03/2020 248.00p 258.50p 244.11p 247.50p 1139281
30/03/2020 240.50p 247.00p 234.95p 246.00p 967595
27/03/2020 235.00p 241.00p 230.50p 240.00p 1489697
26/03/2020 235.00p 241.50p 231.56p 240.00p 1218526
25/03/2020 239.00p 246.43p 236.56p 240.00p 1299153
24/03/2020 192.20p 237.00p 188.00p 237.00p 3865530
23/03/2020 226.50p 230.45p 184.96p 186.00p 2421376
20/03/2020 204.50p 235.00p 202.75p 233.00p 4783369
19/03/2020 217.50p 222.00p 191.60p 196.20p 2907110
18/03/2020 257.50p 258.00p 212.50p 217.50p 1885242
17/03/2020 271.50p 273.48p 258.00p 259.50p 2103767
16/03/2020 268.00p 271.50p 261.00p 266.50p 2557359
13/03/2020 275.00p 280.00p 274.50p 276.50p 1607023
12/03/2020 275.00p 278.56p 268.50p 276.50p 2819630
11/03/2020 282.50p 288.50p 280.00p 282.00p 1011076
10/03/2020 288.50p 288.50p 281.00p 282.50p 1018046
09/03/2020 278.50p 291.00p 270.00p 281.50p 1732559
06/03/2020 298.00p 298.22p 285.00p 286.50p 1178358
05/03/2020 304.00p 304.00p 297.00p 297.50p 767666
04/03/2020 302.00p 303.50p 299.50p 300.00p 621580
03/03/2020 303.50p 306.99p 300.00p 300.00p 1385033
02/03/2020 298.50p 303.97p 298.50p 300.50p 849764
28/02/2020 293.00p 297.50p 282.77p 296.50p 3150545
27/02/2020 301.50p 301.50p 295.50p 295.50p 928762
26/02/2020 302.00p 303.00p 296.00p 302.00p 1447332
25/02/2020 304.00p 304.50p 302.00p 302.00p 733384
24/02/2020 310.50p 311.40p 302.50p 303.00p 708615
21/02/2020 312.00p 313.00p 310.00p 310.00p 547755
20/02/2020 313.50p 313.50p 310.50p 310.50p 264482
19/02/2020 312.50p 314.00p 310.66p 311.50p 511805
18/02/2020 314.50p 314.80p 312.50p 313.00p 741063
17/02/2020 316.00p 316.00p 314.13p 314.50p 416949
14/02/2020 316.50p 317.50p 314.00p 315.00p 1027633
13/02/2020 317.00p 317.79p 315.00p 316.00p 675051
12/02/2020 312.00p 317.50p 312.00p 317.50p 1012476
11/02/2020 315.00p 315.60p 312.00p 314.50p 1306594
10/02/2020 315.50p 316.00p 312.50p 315.00p 585315
07/02/2020 314.00p 316.00p 312.00p 315.50p 543817
06/02/2020 314.00p 315.00p 312.00p 314.00p 603487
05/02/2020 314.00p 314.00p 311.50p 312.50p 465131
04/02/2020 310.00p 312.50p 310.00p 312.50p 408143
03/02/2020 310.50p 313.50p 308.00p 308.00p 1143153
31/01/2020 313.50p 313.50p 310.50p 310.50p 426434
30/01/2020 309.00p 314.50p 307.59p 311.00p 876717
29/01/2020 305.50p 309.00p 305.50p 309.00p 1803693
28/01/2020 304.50p 308.50p 302.58p 308.00p 499441
27/01/2020 304.00p 304.75p 300.50p 303.50p 602413
24/01/2020 304.00p 304.50p 302.32p 304.00p 306874
23/01/2020 303.00p 304.50p 302.23p 303.50p 446538
22/01/2020 303.50p 305.00p 301.66p 303.00p 631212
21/01/2020 303.50p 303.94p 301.50p 303.50p 456550
20/01/2020 302.00p 303.98p 302.00p 303.50p 444234
17/01/2020 298.00p 303.50p 298.00p 302.50p 499655
16/01/2020 300.00p 301.00p 297.50p 300.00p 752667
15/01/2020 296.50p 300.00p 296.50p 299.50p 757343
14/01/2020 296.50p 298.47p 295.31p 297.50p 757334
13/01/2020 294.00p 297.00p 292.15p 296.50p 1887335
10/01/2020 294.50p 294.50p 291.50p 291.50p 416004
09/01/2020 290.50p 297.00p 290.50p 293.00p 429301
08/01/2020 292.00p 292.99p 290.50p 291.00p 723218
07/01/2020 292.00p 294.97p 292.00p 292.50p 1003562
06/01/2020 294.50p 294.50p 291.50p 291.50p 323987
03/01/2020 295.00p 296.00p 293.00p 295.50p 412759
02/01/2020 295.00p 296.00p 293.50p 294.50p 421705
31/12/2019 293.00p 296.00p 293.00p 294.50p 91747
30/12/2019 293.00p 295.49p 293.00p 295.00p 245317
27/12/2019 291.50p 295.50p 290.40p 295.00p 345279
24/12/2019 291.50p 293.00p 290.50p 292.00p 354221
23/12/2019 291.50p 293.52p 290.50p 291.50p 410537
20/12/2019 296.00p 296.50p 291.00p 292.50p 3294937
19/12/2019 291.50p 298.50p 291.50p 296.00p 786307
18/12/2019 293.00p 293.97p 292.00p 292.50p 565942
17/12/2019 294.00p 294.50p 292.00p 293.00p 895440
16/12/2019 294.00p 296.50p 294.00p 295.00p 1230244
13/12/2019 294.50p 302.00p 293.17p 295.00p 1317095
12/12/2019 291.50p 293.00p 287.00p 292.00p 737456
11/12/2019 291.00p 292.50p 287.00p 290.00p 701939
10/12/2019 292.00p 292.00p 290.00p 290.50p 675691
09/12/2019 290.50p 293.00p 283.50p 291.00p 1010250
06/12/2019 287.00p 293.50p 287.00p 290.50p 954931
05/12/2019 288.50p 290.00p 287.75p 290.00p 482389
04/12/2019 290.00p 290.00p 286.75p 288.00p 867602
03/12/2019 289.50p 291.50p 288.00p 288.50p 1186711
02/12/2019 292.00p 292.00p 289.63p 291.50p 792749
29/11/2019 291.00p 292.00p 289.49p 291.00p 444394
28/11/2019 291.00p 291.50p 290.00p 291.00p 646690
27/11/2019 294.00p 295.00p 293.15p 294.50p 606111
26/11/2019 292.00p 294.00p 292.00p 294.00p 874762
25/11/2019 293.50p 296.00p 291.50p 293.50p 806492
22/11/2019 292.00p 294.48p 291.60p 292.50p 396891
21/11/2019 293.00p 294.75p 291.12p 292.00p 843649
20/11/2019 292.00p 293.75p 291.51p 293.00p 489178
19/11/2019 294.50p 294.50p 291.50p 292.00p 457167
18/11/2019 293.50p 294.00p 291.16p 292.00p 665171
15/11/2019 293.00p 294.30p 291.18p 292.50p 895582
14/11/2019 296.50p 296.50p 292.50p 293.00p 582030
13/11/2019 297.00p 297.00p 292.00p 293.00p 1164597
12/11/2019 297.00p 297.50p 295.50p 295.50p 949230
11/11/2019 295.50p 296.50p 294.50p 296.00p 717119
08/11/2019 292.00p 295.00p 291.60p 295.00p 965324
07/11/2019 290.00p 292.00p 289.74p 292.00p 1065299
06/11/2019 288.00p 288.50p 285.72p 288.00p 292496
05/11/2019 286.50p 288.00p 286.50p 288.00p 815703
04/11/2019 286.50p 289.00p 286.50p 288.00p 328440
01/11/2019 286.50p 289.00p 285.00p 288.50p 604009
31/10/2019 288.00p 288.00p 286.37p 286.50p 824123
30/10/2019 286.00p 288.05p 286.00p 287.50p 501777
29/10/2019 286.50p 288.72p 285.50p 287.50p 522903
28/10/2019 288.00p 289.00p 285.00p 286.50p 476191
25/10/2019 284.50p 287.50p 284.50p 287.50p 518469
24/10/2019 288.50p 288.53p 283.50p 287.00p 724481
23/10/2019 285.00p 287.50p 285.00p 287.50p 845936
22/10/2019 288.50p 288.69p 285.32p 286.00p 669454
21/10/2019 286.00p 289.34p 286.00p 287.00p 629812
18/10/2019 287.50p 288.50p 285.60p 287.50p 551101
17/10/2019 288.00p 288.00p 285.50p 287.00p 703269
16/10/2019 287.00p 287.50p 285.50p 287.00p 870304
15/10/2019 285.00p 286.50p 284.05p 286.50p 926985
14/10/2019 284.00p 284.40p 281.50p 284.00p 1940827
11/10/2019 278.50p 283.00p 275.93p 283.00p 3760790
10/10/2019 282.50p 282.50p 274.00p 279.50p 1004800
09/10/2019 283.00p 283.90p 278.63p 279.50p 1062503
08/10/2019 287.50p 287.50p 283.00p 283.00p 447068
07/10/2019 286.50p 287.50p 284.00p 285.00p 773261
04/10/2019 285.00p 287.00p 282.50p 287.00p 723859
03/10/2019 290.00p 290.50p 282.00p 284.50p 785186
02/10/2019 297.50p 298.00p 296.00p 297.50p 330021
01/10/2019 296.00p 298.39p 295.41p 298.00p 531855
30/09/2019 295.00p 295.55p 292.50p 295.50p 397113
27/09/2019 294.00p 295.50p 292.00p 292.00p 348401
26/09/2019 293.00p 294.50p 290.50p 294.00p 523413
25/09/2019 295.00p 295.46p 290.04p 291.50p 1234249
24/09/2019 297.00p 297.00p 293.50p 294.50p 447270
23/09/2019 297.00p 298.00p 295.00p 296.50p 426694
20/09/2019 299.50p 300.00p 297.50p 298.00p 1746654
19/09/2019 298.50p 300.70p 298.50p 299.50p 949333
18/09/2019 301.50p 301.50p 300.00p 301.00p 408593
17/09/2019 300.50p 302.50p 300.50p 301.50p 1586805
16/09/2019 301.00p 303.99p 300.69p 302.50p 709991
13/09/2019 305.50p 306.50p 303.60p 306.50p 345090
12/09/2019 305.50p 306.00p 303.63p 305.50p 232494
11/09/2019 300.00p 305.00p 299.04p 305.00p 481129
10/09/2019 302.00p 302.00p 299.50p 301.50p 214002
09/09/2019 302.00p 302.00p 299.50p 301.50p 714344
06/09/2019 301.50p 302.50p 299.65p 301.00p 181381
05/09/2019 302.00p 302.00p 300.00p 302.00p 420021
04/09/2019 301.50p 302.00p 299.87p 301.00p 517729
03/09/2019 298.00p 301.00p 297.00p 300.50p 391723
02/09/2019 299.00p 301.00p 296.00p 299.00p 358724
30/08/2019 300.50p 301.00p 298.50p 299.00p 332242
29/08/2019 296.50p 300.50p 296.49p 300.50p 262654
28/08/2019 300.50p 302.00p 296.74p 298.50p 539322
27/08/2019 299.50p 301.22p 297.00p 300.50p 689925
23/08/2019 295.00p 299.50p 295.00p 299.50p 508375
22/08/2019 292.50p 295.50p 290.58p 295.50p 969973
21/08/2019 289.00p 292.00p 288.01p 292.00p 652124

*Close Price adjusted for both dividends and splits