3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/08/2019 288.00p 291.00p 286.87p 290.00p 554114
19/08/2019 285.00p 289.00p 283.50p 288.50p 518681
16/08/2019 285.00p 285.00p 282.00p 284.00p 351733
15/08/2019 283.00p 283.50p 280.12p 283.00p 427791
14/08/2019 285.00p 285.00p 282.90p 283.50p 199024
13/08/2019 282.00p 285.00p 282.00p 284.50p 369905
12/08/2019 285.50p 286.50p 282.34p 283.50p 573047
09/08/2019 286.00p 287.00p 285.00p 285.50p 1040345
08/08/2019 283.00p 288.50p 282.50p 287.50p 521677
07/08/2019 285.00p 285.00p 282.50p 283.00p 463890
06/08/2019 282.00p 285.00p 281.15p 283.00p 700543
05/08/2019 281.50p 282.54p 281.00p 282.00p 850362
02/08/2019 283.00p 283.00p 281.00p 281.50p 467068
01/08/2019 284.00p 285.00p 281.21p 284.00p 869088
31/07/2019 285.00p 285.50p 284.00p 285.00p 413379
30/07/2019 284.50p 285.98p 284.00p 285.00p 775176
29/07/2019 285.50p 285.50p 284.50p 285.00p 1383147
26/07/2019 285.00p 286.00p 284.29p 285.50p 1107643
25/07/2019 283.00p 284.60p 280.00p 284.00p 656692
24/07/2019 284.50p 285.00p 279.35p 281.00p 830329
23/07/2019 285.50p 285.99p 283.50p 284.00p 648568
22/07/2019 286.00p 286.00p 285.00p 285.00p 1016206
19/07/2019 286.00p 286.00p 285.50p 286.00p 622064
18/07/2019 285.50p 286.62p 284.50p 285.50p 869290
17/07/2019 284.50p 285.51p 284.00p 285.50p 1580316
16/07/2019 286.00p 286.20p 284.50p 285.00p 1289828
15/07/2019 289.50p 289.91p 285.50p 286.00p 1546991
12/07/2019 293.50p 294.40p 289.51p 290.00p 728282
11/07/2019 296.00p 296.00p 292.50p 292.50p 449266
10/07/2019 294.50p 295.50p 293.00p 293.50p 453293
09/07/2019 297.00p 297.50p 293.50p 294.50p 690873
08/07/2019 299.50p 301.75p 297.00p 297.00p 790251
05/07/2019 302.00p 303.50p 300.87p 302.00p 695140
04/07/2019 299.00p 303.00p 299.00p 303.00p 438011
03/07/2019 299.00p 301.00p 297.38p 300.50p 1303770
02/07/2019 300.00p 300.00p 296.50p 297.50p 461427
01/07/2019 298.00p 300.00p 294.97p 299.00p 491592
28/06/2019 296.50p 298.00p 295.00p 297.50p 458253
27/06/2019 297.00p 297.00p 295.00p 295.00p 460689
26/06/2019 296.00p 297.50p 292.00p 297.50p 503908
25/06/2019 290.00p 295.50p 289.50p 295.50p 430765
24/06/2019 291.00p 292.50p 289.00p 292.00p 316345
21/06/2019 293.00p 293.00p 288.00p 290.50p 1129806
20/06/2019 289.00p 292.50p 289.00p 290.50p 442821
19/06/2019 289.00p 290.95p 288.00p 288.50p 485860
18/06/2019 286.00p 290.00p 285.00p 289.00p 526079
17/06/2019 283.50p 286.50p 282.51p 286.50p 523729
14/06/2019 283.00p 284.00p 280.00p 283.00p 822822
13/06/2019 287.50p 288.00p 282.50p 282.50p 467824
12/06/2019 292.00p 292.15p 288.32p 291.00p 693376
11/06/2019 292.50p 295.00p 291.00p 292.00p 995165
10/06/2019 290.50p 292.32p 289.19p 292.00p 735414
07/06/2019 279.50p 290.50p 279.50p 290.00p 1413651
06/06/2019 284.00p 284.00p 279.28p 280.50p 704548
05/06/2019 286.00p 286.00p 281.50p 282.00p 719600
04/06/2019 285.00p 287.14p 283.00p 283.50p 533538
03/06/2019 286.50p 288.50p 285.50p 286.00p 972921
31/05/2019 290.50p 290.50p 287.00p 289.00p 338610
30/05/2019 287.50p 289.53p 287.00p 288.00p 539013
29/05/2019 287.00p 289.39p 286.50p 287.00p 475357
28/05/2019 290.00p 291.00p 287.00p 287.00p 430147
24/05/2019 285.00p 290.00p 285.00p 288.50p 335383
23/05/2019 288.00p 288.00p 281.50p 285.00p 521480
22/05/2019 283.00p 288.00p 283.00p 286.00p 576967
21/05/2019 286.00p 286.00p 284.00p 285.50p 423937
20/05/2019 280.00p 286.00p 278.57p 285.50p 643777
17/05/2019 281.50p 281.50p 278.18p 279.50p 397994
16/05/2019 281.50p 281.50p 278.83p 280.50p 479050
15/05/2019 282.00p 282.00p 277.50p 279.00p 765258
14/05/2019 279.00p 281.00p 279.00p 281.00p 1341670
13/05/2019 280.50p 280.50p 279.00p 280.00p 407681
10/05/2019 279.00p 281.00p 277.57p 280.00p 493054
09/05/2019 275.00p 279.00p 275.00p 278.00p 621164
08/05/2019 273.50p 277.50p 273.50p 276.00p 499310
07/05/2019 277.50p 279.48p 274.00p 274.00p 717088
03/05/2019 279.00p 281.50p 277.50p 278.50p 901309
02/05/2019 287.00p 288.00p 274.00p 280.00p 2350177
01/05/2019 289.00p 289.50p 286.50p 288.50p 390980
30/04/2019 286.00p 288.92p 286.00p 288.00p 434468
29/04/2019 287.00p 290.00p 286.00p 287.00p 325595
26/04/2019 286.00p 290.00p 283.61p 286.00p 577456
25/04/2019 284.50p 286.50p 282.82p 286.50p 400225
24/04/2019 281.00p 284.50p 279.37p 284.00p 1141873
23/04/2019 280.50p 281.00p 278.00p 280.50p 649677
18/04/2019 277.50p 280.33p 277.50p 279.00p 420007
17/04/2019 279.00p 281.00p 278.81p 279.50p 461491
16/04/2019 281.00p 281.00p 277.83p 280.00p 446023
15/04/2019 281.50p 281.50p 277.00p 280.00p 579701
12/04/2019 284.50p 284.50p 278.50p 279.50p 415914
11/04/2019 284.50p 284.50p 282.45p 283.00p 435623
10/04/2019 282.50p 284.08p 282.50p 283.50p 483756
09/04/2019 283.00p 284.45p 281.57p 282.50p 652202
08/04/2019 281.00p 283.50p 280.50p 283.50p 742723
05/04/2019 280.00p 281.27p 277.90p 281.00p 471931
04/04/2019 276.00p 280.00p 276.00p 279.00p 437469
03/04/2019 278.00p 278.50p 275.50p 277.50p 717728
02/04/2019 277.50p 278.50p 274.00p 276.50p 784561
01/04/2019 275.50p 277.50p 274.51p 275.50p 723002
29/03/2019 277.65p 279.30p 273.10p 275.40p 602181
28/03/2019 279.55p 279.55p 276.20p 276.30p 267896
27/03/2019 278.65p 279.98p 277.40p 278.20p 476418
26/03/2019 277.00p 279.59p 276.60p 277.85p 250562
25/03/2019 276.55p 279.89p 276.55p 278.00p 280512
22/03/2019 279.80p 280.00p 277.00p 277.65p 322088
21/03/2019 275.30p 280.00p 275.30p 279.80p 240531
20/03/2019 278.75p 278.75p 276.80p 278.35p 222131
19/03/2019 275.15p 278.75p 275.15p 278.20p 202237
18/03/2019 274.75p 277.95p 274.75p 277.50p 331114
15/03/2019 278.00p 278.00p 275.30p 275.30p 1313072
14/03/2019 275.90p 277.75p 275.15p 277.60p 397341
13/03/2019 274.40p 275.80p 272.71p 275.30p 475356
12/03/2019 270.55p 273.37p 270.55p 271.35p 249103
11/03/2019 272.00p 272.00p 270.70p 271.30p 166979
08/03/2019 270.30p 272.30p 270.20p 270.55p 241107
07/03/2019 270.10p 272.20p 270.05p 272.20p 246465
06/03/2019 270.40p 272.15p 269.80p 270.35p 511401
05/03/2019 270.50p 272.30p 270.50p 270.80p 391409
04/03/2019 271.80p 272.30p 270.00p 271.50p 206713
01/03/2019 271.65p 272.30p 269.39p 272.10p 419000
28/02/2019 269.30p 271.15p 269.00p 270.05p 169518
27/02/2019 272.10p 272.10p 269.30p 270.00p 278872
26/02/2019 269.95p 272.10p 268.35p 271.75p 490188
25/02/2019 271.70p 271.70p 268.85p 269.95p 210932
22/02/2019 270.00p 271.05p 269.30p 270.40p 170490
21/02/2019 270.00p 271.20p 269.05p 270.20p 301480
20/02/2019 271.00p 271.70p 268.00p 269.80p 420121
19/02/2019 270.75p 272.19p 270.75p 271.05p 440447
18/02/2019 268.50p 272.90p 268.50p 272.40p 539726
15/02/2019 267.70p 271.85p 267.60p 271.50p 302851
14/02/2019 269.00p 269.50p 267.60p 269.00p 241542
13/02/2019 269.55p 269.75p 267.60p 268.50p 329624
12/02/2019 265.00p 269.30p 265.00p 268.00p 310738
11/02/2019 267.00p 268.40p 265.40p 267.10p 245412
08/02/2019 265.00p 267.40p 264.00p 265.80p 315734
07/02/2019 269.60p 270.00p 265.05p 265.05p 256373
06/02/2019 270.30p 271.58p 268.95p 270.30p 271580
05/02/2019 265.80p 275.55p 265.80p 272.45p 765812
04/02/2019 266.00p 267.00p 265.55p 266.50p 247254
01/02/2019 266.00p 267.35p 265.05p 265.50p 368113
31/01/2019 266.50p 266.75p 264.85p 265.05p 402718
30/01/2019 267.50p 267.50p 263.65p 265.30p 556755
29/01/2019 266.90p 266.90p 264.42p 264.90p 168619
28/01/2019 267.00p 267.00p 263.76p 264.15p 226312
25/01/2019 265.45p 267.89p 265.35p 267.10p 248712
24/01/2019 265.10p 268.15p 265.00p 266.60p 410150
23/01/2019 266.50p 268.12p 265.15p 266.70p 236295
22/01/2019 266.45p 267.95p 265.05p 265.85p 260333
21/01/2019 264.25p 268.85p 264.25p 266.45p 186579
18/01/2019 266.45p 267.95p 264.45p 266.85p 324489
17/01/2019 266.00p 266.00p 262.50p 265.55p 209068
16/01/2019 264.35p 266.40p 263.30p 264.30p 334544
15/01/2019 266.45p 266.45p 262.50p 263.75p 391919
14/01/2019 265.15p 267.16p 264.48p 266.00p 245106
11/01/2019 264.50p 268.55p 264.50p 266.80p 351460
10/01/2019 261.00p 268.40p 260.65p 267.00p 503881
09/01/2019 260.00p 261.45p 259.45p 261.00p 849346
08/01/2019 259.50p 260.35p 257.80p 259.00p 713303
07/01/2019 261.00p 261.00p 258.20p 259.05p 408523
04/01/2019 261.10p 261.10p 258.37p 259.40p 424728
03/01/2019 258.25p 260.00p 257.00p 258.35p 321201
02/01/2019 258.50p 259.95p 257.38p 259.75p 300042
31/12/2018 262.00p 262.00p 258.50p 258.50p 125944
28/12/2018 263.00p 263.00p 259.55p 259.65p 219318
27/12/2018 263.00p 263.00p 259.20p 260.20p 194522
24/12/2018 262.60p 263.58p 260.45p 261.90p 163330
21/12/2018 261.15p 264.00p 261.00p 263.50p 1139938
20/12/2018 255.00p 262.60p 255.00p 262.45p 772158
19/12/2018 254.95p 259.00p 252.17p 258.50p 500375
18/12/2018 251.80p 254.60p 250.00p 253.30p 254820
17/12/2018 249.70p 251.79p 249.50p 250.00p 221664
14/12/2018 249.45p 252.68p 249.45p 250.60p 171544
13/12/2018 253.60p 253.60p 249.95p 250.05p 203484
12/12/2018 250.25p 253.20p 249.45p 251.65p 299906
11/12/2018 253.00p 253.00p 249.65p 249.70p 459705
10/12/2018 253.50p 253.50p 249.95p 250.00p 359938
07/12/2018 250.00p 253.70p 250.00p 251.85p 246658
06/12/2018 256.05p 256.37p 249.55p 250.95p 448668
05/12/2018 256.05p 258.53p 256.05p 257.00p 252184
04/12/2018 258.70p 260.25p 257.93p 259.70p 781471
03/12/2018 257.25p 259.70p 255.66p 259.70p 625221
30/11/2018 254.00p 257.35p 253.10p 257.00p 398807
29/11/2018 253.00p 255.00p 253.00p 254.00p 423952
28/11/2018 253.95p 254.34p 253.00p 253.85p 449196
27/11/2018 253.30p 254.90p 253.12p 254.30p 511177
26/11/2018 254.00p 254.65p 253.30p 254.20p 298304
23/11/2018 252.80p 254.46p 252.80p 253.95p 187916
22/11/2018 250.00p 253.10p 250.00p 253.10p 166627
21/11/2018 251.10p 255.35p 251.00p 255.35p 250772
20/11/2018 254.65p 254.65p 251.00p 251.00p 353697
19/11/2018 253.00p 254.50p 252.15p 252.15p 255006
16/11/2018 250.35p 253.75p 249.20p 252.65p 406342
15/11/2018 250.20p 251.78p 246.35p 249.30p 423272
14/11/2018 250.00p 252.40p 248.50p 250.40p 361256
13/11/2018 244.70p 249.95p 244.70p 249.90p 386808
12/11/2018 246.40p 246.94p 243.85p 244.75p 396848
09/11/2018 246.80p 247.85p 246.50p 246.50p 182235
08/11/2018 246.50p 249.71p 246.00p 246.50p 1656651
07/11/2018 243.95p 243.95p 241.80p 243.55p 158297
06/11/2018 244.90p 244.90p 241.48p 242.20p 177886
05/11/2018 242.30p 244.80p 241.90p 242.70p 169973

*Close Price adjusted for both dividends and splits