3i Group (III) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/04/2017 766.00p 777.00p 766.00p 772.50p 2481213
18/04/2017 771.50p 775.00p 763.50p 764.00p 2097160
13/04/2017 764.50p 775.00p 762.50p 771.00p 1449349
12/04/2017 764.50p 769.50p 756.50p 766.00p 1694742
11/04/2017 758.50p 773.50p 757.50p 764.50p 2664357
10/04/2017 754.00p 766.00p 754.00p 762.00p 1420557
07/04/2017 742.50p 755.50p 742.50p 755.50p 1300684
06/04/2017 737.00p 747.50p 735.00p 746.00p 1805921
05/04/2017 755.50p 759.50p 744.50p 745.50p 1782474
04/04/2017 737.00p 756.50p 737.00p 753.00p 1798143
03/04/2017 752.50p 754.50p 735.00p 736.50p 1680000
31/03/2017 735.00p 756.00p 734.50p 749.50p 3609033
30/03/2017 743.00p 745.50p 733.46p 737.50p 2562992
29/03/2017 717.00p 740.50p 714.50p 740.50p 2688246
28/03/2017 703.00p 705.50p 694.00p 700.50p 1132501
27/03/2017 703.50p 705.50p 697.50p 701.50p 1509371
24/03/2017 719.00p 722.50p 707.50p 710.00p 1732125
23/03/2017 711.00p 723.00p 705.50p 718.50p 1213590
22/03/2017 713.50p 713.50p 704.25p 711.50p 1544685
21/03/2017 734.00p 735.00p 716.00p 717.50p 1570212
20/03/2017 723.00p 735.50p 716.50p 734.00p 1321190
17/03/2017 726.50p 729.00p 720.50p 721.00p 2643435
16/03/2017 728.50p 734.50p 719.00p 725.50p 1965246
15/03/2017 731.00p 733.00p 721.00p 726.50p 1755236
14/03/2017 735.00p 739.00p 727.50p 731.50p 1832706
13/03/2017 725.50p 732.50p 723.00p 729.50p 1242958
10/03/2017 729.50p 732.20p 724.00p 725.00p 1336682
09/03/2017 726.00p 727.50p 719.50p 726.00p 3462391
08/03/2017 701.50p 726.50p 700.00p 723.50p 2343722
07/03/2017 701.00p 708.00p 699.50p 705.50p 1293027
06/03/2017 699.50p 703.50p 698.37p 699.50p 1154321
03/03/2017 695.50p 704.50p 691.50p 702.00p 1841481
02/03/2017 706.50p 713.00p 695.00p 695.50p 1819575
01/03/2017 690.00p 710.50p 685.50p 710.00p 2843029
28/02/2017 693.50p 693.50p 684.00p 688.50p 1856679
27/02/2017 693.50p 694.25p 685.50p 689.00p 1294547
24/02/2017 704.50p 704.50p 686.00p 687.50p 2271055
23/02/2017 711.50p 717.50p 704.00p 704.00p 2157823
22/02/2017 709.50p 713.50p 704.50p 708.50p 3247958
21/02/2017 716.00p 719.50p 710.00p 710.00p 1696375
20/02/2017 720.00p 724.50p 715.50p 718.00p 1485420
17/02/2017 720.00p 720.50p 712.00p 720.00p 1384748
16/02/2017 718.50p 722.50p 716.00p 720.00p 1419170
15/02/2017 713.50p 720.18p 710.50p 719.50p 1664655
14/02/2017 716.50p 717.50p 710.00p 714.00p 3693101
13/02/2017 714.00p 719.00p 712.75p 714.50p 1030673
10/02/2017 721.00p 724.00p 714.00p 714.50p 2054769
09/02/2017 717.00p 722.00p 713.50p 720.50p 1670497
08/02/2017 708.50p 718.58p 707.00p 715.50p 3712923
07/02/2017 695.50p 708.50p 694.50p 708.50p 2006566
06/02/2017 695.00p 700.64p 693.94p 694.00p 992337
03/02/2017 693.00p 700.00p 690.50p 695.00p 1370548
02/02/2017 706.00p 706.00p 690.50p 692.50p 2167529
01/02/2017 705.00p 712.00p 705.00p 708.00p 1981164
31/01/2017 693.50p 705.18p 691.00p 700.00p 2129068
30/01/2017 695.00p 695.00p 689.00p 693.50p 2178684
27/01/2017 700.50p 700.50p 694.00p 698.00p 1451839
26/01/2017 694.00p 698.50p 678.00p 697.00p 1516447
25/01/2017 699.50p 703.50p 689.50p 694.00p 1976247
24/01/2017 703.50p 706.00p 695.00p 700.00p 2043651
23/01/2017 705.00p 707.00p 696.50p 701.50p 1358846
20/01/2017 710.50p 715.50p 706.00p 708.00p 1984887
19/01/2017 715.50p 718.08p 708.50p 711.00p 3589112
18/01/2017 721.50p 727.00p 713.50p 717.00p 4391714
17/01/2017 724.00p 724.00p 718.50p 721.50p 2129402
16/01/2017 726.00p 726.00p 719.00p 723.00p 2343160
13/01/2017 721.00p 729.00p 720.50p 725.00p 2941755
12/01/2017 718.00p 719.00p 714.00p 717.50p 1906484
11/01/2017 714.00p 724.00p 714.00p 720.00p 2011016
10/01/2017 720.00p 725.00p 708.75p 716.00p 2442734
09/01/2017 724.50p 729.50p 721.50p 725.50p 1876628
06/01/2017 718.50p 726.00p 718.50p 723.50p 2003358
05/01/2017 715.50p 724.39p 715.50p 722.50p 1698874
04/01/2017 713.00p 719.00p 710.50p 717.00p 1963742
03/01/2017 709.00p 714.42p 707.00p 712.00p 2006767
30/12/2016 696.00p 704.00p 694.50p 704.00p 838981
29/12/2016 692.50p 696.50p 691.50p 696.50p 798127
28/12/2016 695.00p 697.00p 692.00p 695.50p 996108
23/12/2016 690.00p 695.00p 686.50p 695.00p 350476
22/12/2016 682.50p 687.00p 681.82p 687.00p 1272728
21/12/2016 691.00p 698.00p 682.00p 682.00p 2015663
20/12/2016 687.00p 697.50p 683.50p 690.50p 1638511
19/12/2016 680.00p 687.00p 672.50p 686.00p 1594678
16/12/2016 680.00p 681.64p 676.50p 680.00p 2235352
15/12/2016 678.00p 683.00p 672.00p 680.00p 2141085
14/12/2016 685.50p 688.50p 669.50p 679.00p 2569934
13/12/2016 678.00p 695.00p 673.50p 690.00p 1922786
12/12/2016 690.00p 695.48p 672.00p 675.50p 3787642
09/12/2016 695.50p 702.00p 688.00p 693.50p 1701113
08/12/2016 693.50p 701.00p 691.50p 699.00p 2515879
07/12/2016 690.50p 705.00p 690.50p 700.50p 2681184
06/12/2016 683.00p 690.50p 678.50p 690.00p 2161786
05/12/2016 680.00p 688.50p 675.50p 687.00p 1633735
02/12/2016 681.50p 683.00p 672.00p 679.00p 2157558
01/12/2016 688.50p 689.50p 675.00p 683.50p 2475656
30/11/2016 675.00p 689.21p 672.50p 689.00p 5684215
29/11/2016 677.00p 677.00p 667.00p 672.50p 2401491
28/11/2016 679.00p 681.00p 669.50p 675.50p 2828477
25/11/2016 670.50p 678.50p 670.00p 678.50p 1617227
24/11/2016 670.50p 680.50p 669.50p 674.00p 1522813
23/11/2016 653.00p 666.18p 653.00p 665.50p 2850545
22/11/2016 647.00p 657.50p 647.00p 655.50p 2076944
21/11/2016 643.00p 647.50p 640.50p 647.50p 3642778
18/11/2016 641.50p 649.62p 639.00p 646.00p 3357153
17/11/2016 630.00p 644.00p 630.00p 644.00p 2709543
16/11/2016 625.00p 636.50p 624.00p 630.00p 2797726
15/11/2016 611.50p 621.50p 610.00p 621.50p 2509194
14/11/2016 614.00p 618.50p 599.50p 611.00p 2693817
11/11/2016 612.00p 625.50p 600.00p 607.00p 2920738
10/11/2016 663.00p 668.50p 600.50p 604.50p 4119722
09/11/2016 620.00p 655.50p 613.00p 655.50p 2330133
08/11/2016 637.00p 641.50p 635.00p 639.50p 1838442
07/11/2016 642.50p 646.00p 636.00p 640.00p 1934233
04/11/2016 649.00p 652.00p 623.18p 632.00p 2168791
03/11/2016 651.00p 663.50p 650.00p 653.00p 1503695
02/11/2016 661.00p 662.00p 649.00p 654.50p 1496116
01/11/2016 670.50p 673.00p 665.00p 666.50p 1987543
31/10/2016 665.00p 674.50p 665.00p 671.00p 3480793
28/10/2016 658.00p 666.50p 654.50p 665.00p 2206509
27/10/2016 656.00p 662.00p 651.00p 659.50p 2110492
26/10/2016 661.50p 664.60p 650.00p 653.50p 1939913
25/10/2016 667.50p 668.00p 661.50p 664.00p 1307318
24/10/2016 665.50p 668.00p 662.00p 663.50p 1591174
21/10/2016 661.50p 664.50p 658.00p 661.00p 1472158
20/10/2016 657.50p 662.50p 652.00p 662.00p 1715709
19/10/2016 654.50p 657.50p 647.50p 654.50p 1491758
18/10/2016 651.50p 660.00p 649.50p 650.50p 1732700
17/10/2016 658.00p 659.50p 648.50p 650.00p 1374903
14/10/2016 660.00p 665.00p 656.50p 657.00p 3008238
13/10/2016 665.00p 670.00p 656.50p 658.50p 3021564
12/10/2016 669.00p 672.50p 664.50p 666.00p 1607912
11/10/2016 670.50p 673.46p 667.50p 669.00p 1395318
10/10/2016 678.50p 678.50p 669.00p 672.50p 1433351
07/10/2016 676.50p 678.00p 662.50p 675.00p 1772841
06/10/2016 676.50p 679.50p 670.50p 671.00p 1810202
05/10/2016 669.00p 675.50p 663.23p 673.50p 2697864
04/10/2016 657.50p 675.00p 656.00p 670.00p 3314722
03/10/2016 640.50p 657.00p 640.50p 652.00p 2755296
30/09/2016 643.50p 652.00p 634.00p 650.50p 2262248
29/09/2016 641.00p 650.00p 641.00p 650.00p 2107542
28/09/2016 637.00p 644.00p 636.50p 640.50p 1098442
27/09/2016 644.50p 645.00p 630.00p 637.00p 1787070
26/09/2016 645.50p 647.50p 635.50p 639.50p 1437981
23/09/2016 652.00p 653.00p 644.50p 645.00p 1793112
22/09/2016 653.00p 656.00p 650.00p 652.50p 1232731
21/09/2016 651.00p 656.00p 647.90p 649.00p 1870792
20/09/2016 640.50p 649.50p 640.50p 644.00p 1465084
19/09/2016 636.00p 641.60p 636.00p 640.50p 1920180
16/09/2016 634.50p 642.00p 628.50p 631.50p 3316746
15/09/2016 624.00p 634.50p 620.90p 634.50p 2176497
14/09/2016 621.50p 631.50p 616.00p 626.50p 1640581
13/09/2016 622.00p 626.50p 616.00p 616.00p 1297867
12/09/2016 615.00p 619.00p 611.02p 617.50p 1694952
09/09/2016 633.50p 637.66p 624.00p 626.00p 1097292
08/09/2016 629.00p 640.00p 629.00p 637.50p 1350977
07/09/2016 635.50p 640.00p 629.50p 630.50p 2240464
06/09/2016 640.00p 641.50p 631.00p 633.00p 1547128
05/09/2016 643.00p 647.00p 636.50p 640.50p 1037136
02/09/2016 633.50p 646.00p 628.50p 642.50p 2956250
01/09/2016 617.50p 637.50p 615.50p 630.50p 2798462
31/08/2016 618.00p 623.50p 612.14p 614.50p 2837611
30/08/2016 612.00p 625.00p 612.00p 619.00p 1927241
26/08/2016 615.00p 618.00p 609.00p 613.00p 1385084
25/08/2016 617.00p 619.50p 613.00p 613.00p 1697833
24/08/2016 620.50p 626.00p 617.50p 620.00p 896067
23/08/2016 627.00p 631.50p 622.50p 623.50p 1276993
22/08/2016 622.50p 627.00p 620.50p 625.00p 1696578
19/08/2016 622.50p 626.10p 617.50p 622.50p 1262676
18/08/2016 625.50p 627.00p 623.50p 624.00p 929102
17/08/2016 625.00p 626.50p 618.00p 621.00p 1266333
16/08/2016 632.50p 633.00p 625.00p 625.00p 1444575
15/08/2016 637.00p 639.50p 633.00p 633.50p 962320
12/08/2016 638.50p 640.50p 632.00p 634.00p 1542721
11/08/2016 627.00p 640.00p 622.00p 640.00p 1961275
10/08/2016 632.00p 632.00p 623.00p 625.00p 2315318
09/08/2016 637.00p 640.00p 629.00p 632.00p 1738991
08/08/2016 630.50p 638.00p 629.00p 634.00p 1659171
05/08/2016 624.50p 633.50p 624.50p 632.00p 1623090
04/08/2016 620.00p 628.50p 616.28p 624.50p 2624910
03/08/2016 622.00p 622.00p 613.00p 615.50p 1433856
02/08/2016 616.50p 622.00p 611.00p 618.00p 1280192
01/08/2016 623.00p 623.50p 610.24p 618.00p 2750673
29/07/2016 616.00p 621.50p 611.00p 617.00p 2435982
28/07/2016 624.50p 627.00p 613.00p 613.00p 1721353
27/07/2016 616.00p 624.50p 612.12p 621.00p 2211707
26/07/2016 611.50p 617.00p 607.00p 608.50p 1891486
25/07/2016 589.50p 610.50p 589.50p 610.50p 2662750
22/07/2016 587.00p 592.50p 582.50p 591.00p 1888085
21/07/2016 595.00p 598.00p 584.50p 586.50p 1736742
20/07/2016 594.50p 600.00p 580.50p 596.00p 1212568
19/07/2016 589.00p 594.50p 584.00p 591.00p 1858078
18/07/2016 583.00p 589.50p 581.22p 589.00p 7384637
15/07/2016 589.00p 592.50p 579.00p 582.00p 1601888
14/07/2016 585.50p 591.00p 575.00p 589.00p 2088370
13/07/2016 583.50p 586.00p 578.00p 581.50p 2287291
12/07/2016 571.00p 585.50p 571.00p 581.50p 2028087
11/07/2016 564.00p 572.50p 554.50p 571.50p 1998484
08/07/2016 547.00p 560.83p 546.00p 556.00p 2471556
07/07/2016 539.50p 555.50p 531.00p 549.00p 1822629
06/07/2016 538.50p 550.50p 526.00p 531.00p 2361401

*Close Price adjusted for both dividends and splits