3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/10/2021 315.00p 315.50p 313.00p 314.00p 438991
14/10/2021 314.00p 315.00p 313.50p 315.00p 545229
13/10/2021 311.00p 314.00p 308.85p 313.00p 990109
12/10/2021 310.00p 311.50p 308.56p 311.50p 458223
11/10/2021 309.00p 313.00p 307.50p 310.50p 849797
08/10/2021 309.50p 309.50p 306.50p 308.00p 420264
07/10/2021 307.00p 309.50p 306.00p 309.00p 1158330
06/10/2021 305.50p 307.50p 303.50p 306.00p 483728
05/10/2021 310.00p 311.00p 305.00p 305.00p 601797
04/10/2021 308.50p 312.50p 307.00p 309.50p 1621057
01/10/2021 302.50p 309.50p 302.00p 309.00p 789628
30/09/2021 308.00p 311.00p 304.00p 304.00p 1060174
29/09/2021 312.00p 314.00p 303.49p 306.00p 726172
28/09/2021 315.50p 316.50p 310.00p 310.00p 706169
27/09/2021 320.00p 320.00p 315.00p 315.00p 322532
24/09/2021 319.00p 320.00p 317.00p 317.50p 713183
23/09/2021 317.50p 321.00p 317.32p 318.00p 836976
22/09/2021 317.00p 318.50p 315.00p 315.00p 304931
21/09/2021 312.50p 318.50p 312.25p 317.50p 490704
20/09/2021 309.00p 312.50p 307.00p 312.50p 553284
17/09/2021 317.50p 318.50p 307.50p 309.00p 2769105
16/09/2021 316.50p 319.00p 316.50p 317.00p 708631
15/09/2021 317.50p 318.00p 315.00p 316.50p 710465
14/09/2021 317.50p 318.50p 317.00p 317.50p 484744
13/09/2021 314.50p 318.00p 314.00p 317.50p 573927
10/09/2021 310.00p 316.00p 310.00p 314.00p 571295
09/09/2021 310.50p 311.50p 309.00p 311.00p 514738
08/09/2021 313.00p 314.50p 310.50p 310.50p 414635
07/09/2021 315.00p 315.99p 313.00p 314.50p 513374
06/09/2021 317.50p 317.50p 315.00p 315.50p 246976
03/09/2021 317.50p 317.50p 315.50p 316.50p 221153
02/09/2021 317.50p 318.39p 315.91p 316.50p 276514
01/09/2021 318.50p 319.50p 317.00p 317.00p 613132
31/08/2021 320.00p 320.00p 317.50p 319.00p 507910
30/08/2021 321.50p 321.50p 319.52p 320.00p 882790
27/08/2021 321.50p 321.50p 319.52p 320.00p 882790
26/08/2021 321.00p 321.96p 319.50p 321.00p 846878
25/08/2021 322.00p 323.50p 317.94p 320.00p 749559
24/08/2021 320.00p 320.50p 316.50p 319.50p 569151
23/08/2021 321.50p 324.11p 317.00p 317.00p 1432181
20/08/2021 325.50p 325.50p 321.50p 321.50p 318943
19/08/2021 321.50p 325.50p 321.50p 324.50p 1533307
18/08/2021 314.50p 324.99p 314.06p 324.00p 1445812
17/08/2021 312.00p 315.00p 310.62p 315.00p 284964
16/08/2021 311.00p 311.50p 310.00p 311.50p 257120
13/08/2021 310.50p 311.00p 309.50p 311.00p 264005
12/08/2021 311.50p 311.50p 309.00p 310.00p 437581
11/08/2021 310.50p 311.50p 309.00p 311.50p 342312
10/08/2021 309.00p 310.00p 308.50p 309.50p 364332
09/08/2021 308.50p 310.50p 308.50p 309.00p 353573
06/08/2021 310.00p 311.00p 309.00p 310.00p 312957
05/08/2021 307.50p 311.00p 307.00p 310.50p 408245
04/08/2021 307.50p 309.00p 307.00p 309.00p 413605
03/08/2021 306.50p 308.74p 304.00p 308.00p 524887
02/08/2021 308.00p 308.00p 303.50p 307.00p 289467
30/07/2021 307.00p 307.50p 304.50p 306.00p 414999
29/07/2021 305.00p 308.00p 304.05p 307.00p 1031943
28/07/2021 305.00p 307.00p 304.00p 305.50p 614418
27/07/2021 301.00p 305.00p 300.00p 305.00p 663169
26/07/2021 305.50p 305.50p 301.00p 302.00p 580848
23/07/2021 303.50p 306.00p 302.60p 305.00p 671955
22/07/2021 303.50p 305.00p 302.10p 302.50p 667248
21/07/2021 305.50p 306.00p 302.00p 302.00p 705536
20/07/2021 305.50p 308.00p 303.50p 304.50p 911240
19/07/2021 309.00p 309.20p 304.00p 304.00p 653949
16/07/2021 311.50p 311.50p 308.50p 308.50p 318987
15/07/2021 310.50p 311.50p 309.50p 310.50p 444408
14/07/2021 310.00p 311.50p 309.00p 310.00p 481005
13/07/2021 309.50p 311.00p 309.00p 309.00p 477921
12/07/2021 306.50p 311.45p 306.50p 310.50p 536861
09/07/2021 308.00p 309.44p 307.00p 307.50p 436309
08/07/2021 308.50p 309.00p 307.00p 307.00p 342601
07/07/2021 306.50p 310.00p 306.50p 309.50p 510307
06/07/2021 306.00p 308.00p 306.00p 307.00p 403205
05/07/2021 303.00p 307.50p 302.50p 307.50p 828268
02/07/2021 298.00p 304.00p 298.00p 304.00p 746712
01/07/2021 299.50p 301.00p 296.27p 299.00p 629549
30/06/2021 299.50p 299.50p 297.53p 298.00p 639702
29/06/2021 297.00p 300.50p 296.61p 299.00p 760917
28/06/2021 299.50p 299.50p 295.00p 298.00p 537415
25/06/2021 296.50p 298.50p 295.50p 298.50p 693777
24/06/2021 299.50p 300.00p 295.50p 296.00p 895194
23/06/2021 297.00p 300.00p 297.00p 298.50p 1218049
22/06/2021 294.00p 299.00p 294.00p 299.00p 982647
21/06/2021 296.50p 298.00p 293.00p 294.50p 991787
18/06/2021 300.00p 301.50p 296.90p 297.00p 1281910
17/06/2021 298.50p 301.50p 296.50p 301.00p 1004779
16/06/2021 303.50p 305.00p 301.50p 302.50p 1007643
15/06/2021 302.50p 303.50p 301.50p 302.50p 715888
14/06/2021 304.50p 306.00p 301.00p 301.00p 733701
11/06/2021 307.00p 307.50p 302.00p 303.50p 800037
10/06/2021 306.00p 307.40p 305.50p 305.50p 656383
09/06/2021 305.50p 308.50p 305.50p 307.00p 833821
08/06/2021 307.50p 307.50p 305.00p 307.50p 311309
07/06/2021 306.50p 307.50p 305.61p 306.00p 401763
04/06/2021 305.00p 307.00p 304.56p 306.50p 329528
03/06/2021 307.00p 307.00p 304.00p 304.50p 917281
02/06/2021 306.50p 308.00p 305.50p 307.00p 490063
01/06/2021 309.50p 310.00p 306.50p 307.00p 715684
31/05/2021 309.50p 310.50p 308.50p 308.50p 414400
28/05/2021 309.50p 310.50p 308.50p 308.50p 414400
27/05/2021 307.00p 310.50p 307.00p 309.50p 861391
26/05/2021 307.50p 309.50p 307.00p 307.50p 646169
25/05/2021 309.00p 309.00p 305.50p 305.50p 608022
24/05/2021 309.00p 310.00p 307.17p 308.00p 480417
21/05/2021 304.00p 310.00p 303.61p 308.50p 825677
20/05/2021 301.50p 304.50p 300.00p 304.50p 705251
19/05/2021 300.00p 302.50p 300.00p 301.50p 438412
18/05/2021 301.00p 301.00p 298.50p 300.50p 442447
17/05/2021 301.00p 301.00p 298.68p 299.50p 244837
14/05/2021 297.00p 300.87p 296.52p 299.50p 902910
13/05/2021 295.50p 295.90p 293.50p 297.00p 1999238
12/05/2021 295.50p 297.50p 295.50p 295.50p 822809
11/05/2021 294.00p 297.50p 291.50p 296.00p 1136804
10/05/2021 298.00p 298.00p 295.12p 297.00p 730738
07/05/2021 296.50p 299.00p 295.50p 297.00p 833570
06/05/2021 294.50p 296.00p 292.50p 295.00p 720416
05/05/2021 294.50p 298.50p 293.00p 293.50p 623329
04/05/2021 297.00p 299.00p 294.50p 296.00p 762296
03/05/2021 297.00p 297.50p 294.50p 297.00p 609442
30/04/2021 297.00p 297.50p 294.50p 297.00p 609442
29/04/2021 296.00p 298.00p 295.50p 296.50p 558582
28/04/2021 300.50p 300.50p 295.00p 296.00p 742178
27/04/2021 294.50p 299.00p 292.00p 299.00p 1327992
26/04/2021 294.50p 295.50p 293.00p 295.50p 483018
23/04/2021 294.00p 294.77p 292.16p 294.50p 551204
22/04/2021 292.00p 294.50p 292.00p 293.50p 314197
21/04/2021 293.00p 293.50p 289.95p 292.50p 938481
20/04/2021 296.50p 296.50p 291.00p 293.50p 717036
19/04/2021 295.50p 297.00p 295.50p 295.50p 321220
16/04/2021 296.50p 298.00p 295.05p 296.00p 462066
15/04/2021 294.00p 296.50p 294.00p 296.00p 480992
14/04/2021 295.00p 295.50p 293.58p 295.00p 554611
13/04/2021 296.00p 296.50p 293.02p 294.50p 627436
12/04/2021 295.00p 296.50p 293.08p 296.50p 652593
09/04/2021 297.00p 297.00p 293.00p 295.00p 656525
08/04/2021 294.00p 298.50p 294.00p 296.00p 1385300
07/04/2021 299.00p 299.00p 295.00p 295.50p 479129
06/04/2021 296.50p 299.00p 296.50p 297.00p 705450
02/04/2021 297.00p 297.00p 294.50p 296.50p 519090
01/04/2021 297.00p 297.00p 294.50p 296.50p 519090
31/03/2021 294.00p 297.20p 293.00p 296.50p 914895
30/03/2021 292.00p 296.00p 291.50p 295.00p 672843
29/03/2021 295.50p 296.00p 291.67p 293.00p 642733
26/03/2021 291.50p 296.00p 290.95p 295.00p 703822
25/03/2021 288.00p 291.00p 288.00p 290.50p 701774
24/03/2021 288.50p 292.00p 287.65p 290.00p 728264
23/03/2021 296.00p 297.20p 289.07p 290.00p 1415230
22/03/2021 295.00p 296.50p 293.50p 296.50p 636339
19/03/2021 291.50p 297.00p 289.03p 293.00p 2808561
18/03/2021 290.50p 292.00p 290.00p 290.00p 892898
17/03/2021 294.00p 295.00p 289.00p 291.00p 1230577
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

*Close Price adjusted for both dividends and splits