3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/02/2018 202.03p 203.04p 201.33p 202.03p 847868
31/01/2018 203.54p 204.05p 202.03p 202.54p 7526248
30/01/2018 202.54p 203.04p 202.03p 202.03p 1085888
29/01/2018 202.54p 203.04p 201.63p 202.03p 1561766
26/01/2018 202.03p 203.04p 200.32p 202.03p 1883504
25/01/2018 203.04p 203.04p 202.03p 202.54p 1156921
24/01/2018 203.54p 203.54p 201.66p 202.54p 1342258
23/01/2018 204.05p 204.05p 202.54p 203.04p 2446880
22/01/2018 206.06p 206.68p 203.37p 203.54p 1077778
19/01/2018 205.56p 207.07p 205.06p 207.07p 1063562
18/01/2018 208.08p 208.28p 205.56p 205.56p 1211558
17/01/2018 210.09p 210.09p 207.58p 208.58p 1411340
16/01/2018 210.09p 210.09p 208.08p 209.09p 592215
15/01/2018 209.59p 210.60p 208.58p 209.09p 1654874
12/01/2018 211.10p 212.61p 208.98p 209.59p 1065506
11/01/2018 215.13p 215.13p 211.10p 212.11p 1155451
10/01/2018 216.64p 216.64p 214.13p 214.63p 2873996
09/01/2018 216.14p 216.64p 215.34p 216.14p 573633
08/01/2018 215.13p 216.64p 214.87p 215.64p 890761
05/01/2018 214.13p 216.64p 213.12p 215.13p 1264776
04/01/2018 212.61p 214.29p 212.51p 213.62p 717820
03/01/2018 211.10p 213.12p 210.11p 213.12p 676581
02/01/2018 208.58p 211.61p 208.58p 211.10p 657749
29/12/2017 208.38p 209.59p 208.18p 209.59p 104361
28/12/2017 209.39p 209.59p 207.88p 209.49p 216400
27/12/2017 207.68p 209.49p 207.58p 208.38p 296628
22/12/2017 208.08p 208.78p 207.58p 207.78p 254766
21/12/2017 208.18p 209.59p 208.18p 208.78p 415019
20/12/2017 207.88p 209.39p 207.88p 208.18p 297104
19/12/2017 209.39p 209.39p 207.88p 207.88p 1016002
18/12/2017 211.61p 212.11p 207.58p 208.89p 646901
15/12/2017 205.46p 205.46p 202.77p 204.45p 1003151
14/12/2017 204.35p 204.35p 200.82p 203.44p 1542895
13/12/2017 200.82p 212.51p 200.82p 203.95p 1652804
12/12/2017 199.31p 199.31p 197.80p 199.01p 970676
11/12/2017 199.31p 199.31p 197.50p 197.50p 242475
08/12/2017 197.50p 199.31p 197.50p 199.11p 541146
07/12/2017 198.41p 199.31p 197.30p 198.31p 597823
06/12/2017 197.80p 199.67p 197.80p 198.91p 429542
05/12/2017 198.51p 199.51p 197.87p 198.51p 588276
04/12/2017 198.31p 200.22p 198.20p 198.20p 291623
01/12/2017 200.52p 200.52p 197.80p 198.20p 798622
30/11/2017 199.41p 200.62p 198.81p 198.81p 401418
29/11/2017 198.71p 200.02p 198.51p 199.72p 365491
28/11/2017 198.71p 199.41p 198.51p 198.51p 323594
27/11/2017 199.01p 200.64p 198.51p 198.51p 484504
24/11/2017 200.72p 200.72p 199.01p 199.21p 424246
23/11/2017 199.61p 200.42p 198.71p 199.51p 707354
22/11/2017 202.94p 204.30p 202.65p 204.05p 324285
21/11/2017 201.63p 202.63p 201.33p 202.23p 416800
20/11/2017 200.82p 202.84p 200.82p 201.53p 451880
17/11/2017 200.52p 202.03p 200.52p 201.53p 692381
16/11/2017 200.12p 202.18p 200.12p 201.03p 683026
15/11/2017 199.92p 201.33p 199.07p 201.13p 618487
14/11/2017 199.41p 200.62p 198.71p 200.02p 1134689
13/11/2017 202.54p 202.54p 199.01p 199.61p 787759
10/11/2017 201.53p 202.54p 200.80p 201.83p 521080
09/11/2017 200.02p 202.01p 199.92p 200.72p 615197
08/11/2017 197.50p 198.81p 197.50p 197.70p 1962248
07/11/2017 197.50p 198.71p 197.50p 197.50p 709601
06/11/2017 198.61p 199.31p 197.50p 197.50p 1061921
03/11/2017 198.51p 199.41p 198.25p 199.01p 666243
02/11/2017 198.71p 199.72p 197.70p 198.51p 888121
01/11/2017 198.71p 200.22p 198.51p 198.51p 588690
31/10/2017 200.52p 200.52p 198.31p 199.01p 737440
30/10/2017 200.02p 200.02p 199.11p 199.51p 620507
27/10/2017 199.01p 199.31p 198.51p 199.31p 997636
26/10/2017 199.01p 199.61p 198.91p 199.01p 444525
25/10/2017 201.73p 202.54p 198.81p 199.51p 824684
24/10/2017 204.05p 204.05p 201.28p 201.63p 1733820
23/10/2017 209.29p 209.29p 203.34p 204.05p 1285123
20/10/2017 210.09p 210.09p 207.37p 209.19p 625781
19/10/2017 206.57p 210.09p 206.57p 210.09p 1220183
18/10/2017 203.04p 207.07p 203.04p 207.07p 878268
17/10/2017 201.73p 204.37p 201.73p 204.05p 749140
16/10/2017 200.02p 203.04p 200.02p 202.84p 1272115
13/10/2017 199.51p 201.03p 199.11p 200.72p 685765
12/10/2017 199.51p 199.82p 198.61p 199.61p 146930
11/10/2017 198.31p 199.51p 198.31p 199.51p 167975
10/10/2017 197.50p 198.91p 197.50p 198.51p 121480
09/10/2017 199.41p 199.41p 197.50p 198.41p 391904
06/10/2017 199.51p 200.42p 198.10p 200.22p 324005
05/10/2017 198.00p 198.31p 197.60p 198.20p 194425
04/10/2017 197.50p 199.61p 197.30p 198.00p 346793
03/10/2017 197.10p 197.50p 196.49p 197.30p 167935
02/10/2017 194.48p 197.00p 194.48p 197.00p 299102
29/09/2017 195.69p 195.99p 194.68p 195.79p 238675
28/09/2017 196.49p 196.49p 195.18p 195.18p 115345
27/09/2017 197.80p 197.80p 195.48p 196.29p 223948
26/09/2017 198.31p 198.31p 196.29p 197.30p 811854
25/09/2017 195.99p 198.41p 195.99p 198.20p 507062
22/09/2017 194.48p 196.89p 194.38p 196.09p 509090
21/09/2017 195.28p 195.28p 194.07p 195.08p 398314
20/09/2017 192.96p 195.48p 192.46p 195.48p 475939
19/09/2017 191.96p 192.96p 191.86p 192.96p 573465
18/09/2017 192.46p 192.46p 190.95p 191.65p 384504
15/09/2017 193.37p 193.37p 191.25p 191.25p 744568
14/09/2017 193.67p 193.77p 191.55p 192.76p 499226
13/09/2017 194.78p 194.78p 193.47p 193.67p 521238
12/09/2017 196.79p 196.79p 194.78p 194.78p 640818
11/09/2017 195.99p 196.29p 195.08p 195.18p 109445
08/09/2017 196.29p 196.69p 195.38p 196.49p 423539
07/09/2017 195.99p 196.49p 195.48p 196.09p 351200
06/09/2017 198.00p 198.00p 195.69p 196.09p 443806
05/09/2017 197.10p 197.30p 195.99p 196.19p 221796
04/09/2017 197.00p 197.50p 196.49p 197.00p 168335
01/09/2017 197.50p 198.10p 197.10p 197.50p 483546
31/08/2017 198.61p 198.61p 197.10p 198.61p 518780
30/08/2017 198.51p 198.51p 197.00p 197.20p 731653
29/08/2017 197.30p 197.50p 196.59p 196.89p 308958
25/08/2017 196.69p 198.00p 196.69p 197.50p 359877
24/08/2017 197.10p 197.60p 196.39p 196.89p 389417
23/08/2017 197.20p 197.80p 197.00p 197.50p 95391
22/08/2017 198.71p 198.71p 197.20p 197.50p 201894
21/08/2017 198.51p 199.11p 197.20p 197.40p 221182
18/08/2017 199.01p 200.12p 198.81p 198.91p 106060
17/08/2017 199.11p 199.72p 199.01p 199.21p 111726
16/08/2017 198.00p 200.12p 198.00p 199.61p 234271
15/08/2017 198.71p 199.82p 198.31p 199.01p 562635
14/08/2017 197.80p 198.20p 197.60p 198.00p 35729
11/08/2017 198.20p 198.20p 197.10p 197.80p 105683
10/08/2017 197.10p 198.20p 197.10p 197.50p 74070
09/08/2017 197.60p 198.10p 197.00p 197.50p 198104
08/08/2017 197.20p 198.20p 197.20p 197.40p 160132
07/08/2017 199.01p 199.01p 197.80p 198.10p 25511
04/08/2017 198.20p 198.71p 197.80p 198.71p 36344
03/08/2017 197.10p 198.71p 197.10p 198.20p 225647
02/08/2017 198.10p 199.41p 197.20p 197.90p 372959
01/08/2017 198.00p 199.31p 197.70p 198.51p 320699
31/07/2017 197.20p 200.42p 196.49p 197.90p 375353
28/07/2017 195.89p 197.10p 195.48p 195.79p 198219
27/07/2017 196.39p 196.79p 195.58p 195.89p 139141
26/07/2017 195.99p 196.49p 195.28p 195.89p 208198
25/07/2017 197.30p 197.30p 195.28p 195.48p 83916
24/07/2017 196.29p 197.30p 195.28p 197.30p 870548
21/07/2017 198.10p 198.20p 195.99p 196.69p 569606
20/07/2017 195.28p 198.91p 195.08p 197.90p 468664
19/07/2017 195.18p 195.89p 194.78p 195.38p 122559
18/07/2017 196.09p 196.09p 194.48p 195.08p 129447
17/07/2017 195.89p 195.89p 195.08p 195.38p 47325
14/07/2017 194.48p 195.89p 194.48p 195.38p 165381
13/07/2017 192.96p 195.99p 192.96p 195.58p 438344
12/07/2017 194.17p 194.17p 192.86p 193.67p 267578
11/07/2017 193.77p 194.78p 192.56p 193.17p 621808
10/07/2017 194.27p 194.58p 191.96p 193.77p 191194
07/07/2017 193.97p 194.27p 193.17p 193.37p 73163
06/07/2017 192.46p 193.97p 192.46p 193.67p 133407
05/07/2017 192.46p 193.57p 192.46p 192.46p 297619
04/07/2017 192.56p 193.57p 191.96p 192.76p 248672
03/07/2017 192.56p 194.48p 191.96p 193.47p 407369
30/06/2017 193.97p 193.97p 192.36p 192.46p 321223
29/06/2017 195.48p 195.48p 192.56p 192.56p 402396
28/06/2017 194.98p 195.99p 194.48p 194.78p 292553
27/06/2017 193.97p 196.49p 193.87p 195.48p 442195
26/06/2017 192.46p 194.48p 192.46p 194.38p 294426
23/06/2017 192.16p 194.27p 191.86p 193.47p 394247
22/06/2017 191.65p 193.17p 191.65p 192.06p 467793
21/06/2017 193.17p 193.57p 191.65p 191.65p 367205
20/06/2017 193.77p 193.97p 192.56p 193.67p 328542
19/06/2017 192.46p 193.97p 192.46p 193.47p 294989
16/06/2017 189.94p 194.48p 188.69p 194.48p 2480078
15/06/2017 191.25p 191.25p 188.53p 189.14p 1561945
14/06/2017 193.27p 195.89p 192.66p 192.66p 997864
13/06/2017 194.78p 194.78p 192.96p 192.96p 564190
12/06/2017 194.78p 195.58p 193.47p 193.47p 972478
09/06/2017 194.98p 195.89p 194.68p 195.28p 560446
08/06/2017 195.79p 196.69p 194.88p 194.88p 925157
07/06/2017 197.10p 197.50p 195.79p 195.79p 618243
06/06/2017 197.70p 198.43p 195.79p 195.79p 1404615
05/06/2017 198.00p 198.91p 197.70p 198.00p 722770
02/06/2017 199.92p 201.03p 198.00p 198.61p 1032023
01/06/2017 200.42p 200.42p 198.00p 199.41p 1146180
31/05/2017 200.32p 200.92p 199.51p 200.22p 800586
30/05/2017 201.53p 201.53p 200.11p 200.32p 552421
26/05/2017 200.02p 201.43p 200.02p 200.72p 796928
25/05/2017 200.22p 201.03p 199.51p 200.62p 728614
24/05/2017 201.13p 201.13p 199.70p 200.12p 708681
23/05/2017 200.82p 201.03p 200.12p 200.32p 700719
22/05/2017 199.61p 200.86p 199.61p 200.22p 466473
19/05/2017 198.10p 201.43p 198.10p 199.31p 763980
18/05/2017 197.80p 199.51p 197.60p 198.81p 796804
17/05/2017 197.80p 199.01p 197.80p 198.20p 610050
16/05/2017 198.00p 199.51p 198.00p 199.01p 595234
15/05/2017 199.01p 199.21p 197.90p 197.90p 677035
12/05/2017 196.49p 198.81p 196.39p 198.81p 837693
11/05/2017 196.49p 197.00p 195.28p 196.49p 738765
10/05/2017 197.00p 197.30p 195.18p 195.48p 989019
09/05/2017 197.50p 198.41p 196.29p 196.69p 1342549
08/05/2017 197.50p 199.41p 196.60p 198.31p 795902
05/05/2017 195.79p 197.50p 195.79p 197.10p 531777
04/05/2017 195.99p 197.10p 195.69p 197.10p 444347
03/05/2017 196.19p 197.10p 195.48p 196.29p 549508
02/05/2017 197.00p 197.50p 196.19p 197.30p 592202
28/04/2017 196.29p 197.00p 195.73p 196.09p 677259
27/04/2017 197.50p 197.50p 194.98p 196.39p 667464
26/04/2017 197.20p 197.50p 195.89p 196.59p 472656
25/04/2017 197.30p 197.30p 195.89p 196.09p 674385
24/04/2017 197.40p 197.40p 195.99p 196.89p 527978
21/04/2017 197.50p 198.00p 195.28p 196.49p 773865
20/04/2017 198.51p 198.51p 196.19p 197.10p 830109

*Close Price adjusted for both dividends and splits