3i Group (III) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/07/2016 557.00p 560.00p 536.00p 540.00p 2699129
04/07/2016 582.50p 583.82p 559.00p 559.00p 1830723
01/07/2016 553.00p 568.50p 545.39p 566.00p 2903286
30/06/2016 525.00p 547.50p 525.00p 547.50p 5465865
29/06/2016 505.50p 508.00p 495.70p 504.50p 2904431
28/06/2016 481.50p 498.80p 479.10p 496.60p 3426146
27/06/2016 507.50p 514.50p 468.50p 469.60p 3791654
24/06/2016 538.00p 538.00p 480.20p 512.50p 5112968
23/06/2016 557.00p 568.50p 555.50p 562.00p 1691576
22/06/2016 552.50p 566.00p 550.00p 556.00p 1882411
21/06/2016 540.50p 548.50p 539.00p 546.50p 2512865
20/06/2016 536.50p 552.50p 534.98p 549.00p 2104300
17/06/2016 511.50p 523.00p 510.00p 520.00p 2789907
16/06/2016 504.50p 510.00p 497.70p 509.00p 2360266
15/06/2016 526.50p 529.50p 521.00p 522.50p 3652095
14/06/2016 541.50p 545.50p 523.50p 524.00p 3338201
13/06/2016 553.50p 554.69p 540.00p 541.00p 2066170
10/06/2016 561.50p 562.00p 547.50p 554.50p 1828516
09/06/2016 568.50p 571.50p 561.00p 564.50p 1770881
08/06/2016 552.50p 574.00p 552.00p 573.00p 2643986
07/06/2016 553.00p 558.50p 553.00p 556.50p 1617438
06/06/2016 548.50p 555.50p 546.00p 553.00p 1939344
03/06/2016 547.00p 553.50p 542.00p 545.00p 1810531
02/06/2016 546.00p 550.50p 544.00p 547.00p 2602082
01/06/2016 557.00p 559.00p 545.10p 546.50p 2876469
31/05/2016 552.50p 561.50p 552.00p 561.50p 4255659
27/05/2016 544.50p 554.00p 542.00p 552.00p 1728654
26/05/2016 531.00p 544.00p 531.00p 543.00p 1854807
25/05/2016 536.00p 539.50p 528.50p 532.50p 2137259
24/05/2016 517.50p 527.00p 515.00p 526.00p 2215814
23/05/2016 508.00p 522.00p 506.00p 520.00p 2672786
20/05/2016 503.00p 508.75p 500.00p 505.50p 2024728
19/05/2016 500.00p 506.50p 486.70p 499.50p 2531487
18/05/2016 479.10p 487.50p 477.80p 487.50p 2559817
17/05/2016 483.30p 485.70p 479.70p 482.60p 1148191
16/05/2016 477.60p 482.30p 477.60p 481.20p 1120332
13/05/2016 472.90p 481.30p 472.00p 481.30p 1164114
12/05/2016 474.70p 481.80p 472.90p 475.40p 1750092
11/05/2016 470.20p 477.40p 468.80p 477.10p 1629810
10/05/2016 467.10p 472.40p 465.90p 471.60p 1571217
09/05/2016 460.00p 468.40p 459.48p 464.40p 1426775
06/05/2016 460.60p 464.20p 455.40p 458.00p 1492804
05/05/2016 463.20p 468.70p 462.50p 463.30p 1063854
04/05/2016 465.30p 467.20p 460.80p 461.90p 1259783
03/05/2016 473.40p 473.50p 465.60p 467.00p 1517437
29/04/2016 476.70p 480.04p 472.00p 473.60p 1708042
28/04/2016 481.30p 484.50p 476.40p 481.60p 1612793
27/04/2016 481.10p 485.10p 480.80p 485.10p 1338283
26/04/2016 478.10p 483.50p 477.90p 483.20p 1563598
25/04/2016 477.20p 479.30p 476.30p 478.10p 1098246
22/04/2016 474.90p 477.70p 469.80p 476.90p 910784
21/04/2016 479.20p 482.90p 475.80p 478.30p 804172
20/04/2016 478.80p 480.27p 476.40p 478.60p 1353721
19/04/2016 478.90p 483.90p 478.90p 482.20p 1936083
18/04/2016 475.30p 480.45p 475.30p 479.60p 1116731
15/04/2016 485.70p 486.20p 478.10p 480.00p 1386714
14/04/2016 480.50p 486.90p 478.60p 486.90p 2386439
13/04/2016 463.50p 479.40p 462.71p 479.40p 2017790
12/04/2016 449.40p 459.90p 448.10p 459.70p 1705519
11/04/2016 450.50p 454.00p 447.00p 449.10p 967762
08/04/2016 443.80p 454.50p 443.60p 452.20p 1186295
07/04/2016 452.70p 456.99p 442.00p 443.30p 998998
06/04/2016 450.50p 454.71p 448.70p 452.00p 1192576
05/04/2016 453.40p 456.50p 447.00p 448.80p 1463640
04/04/2016 452.60p 459.90p 452.40p 457.20p 1152613
01/04/2016 453.10p 457.60p 451.00p 454.50p 1695060
31/03/2016 459.50p 460.70p 455.90p 456.40p 1995313
30/03/2016 458.80p 462.02p 458.00p 461.60p 1138252
29/03/2016 456.40p 458.85p 451.70p 454.70p 1434326
24/03/2016 453.90p 456.70p 450.70p 453.10p 1227363
23/03/2016 457.90p 462.00p 457.00p 458.20p 1543716
22/03/2016 447.20p 457.50p 443.00p 457.50p 2339162
21/03/2016 449.90p 455.50p 447.90p 448.30p 1031213
18/03/2016 449.30p 456.00p 446.40p 450.50p 3095455
17/03/2016 449.30p 452.90p 442.30p 446.50p 2335878
16/03/2016 441.30p 446.70p 438.70p 446.20p 1668930
15/03/2016 438.60p 440.60p 435.20p 438.70p 1280129
14/03/2016 439.10p 447.80p 437.90p 439.80p 1924465
11/03/2016 429.60p 438.60p 429.60p 437.90p 1660070
10/03/2016 427.50p 436.70p 422.40p 422.40p 2677245
09/03/2016 428.60p 432.60p 423.30p 424.40p 1485017
08/03/2016 433.40p 433.40p 424.80p 426.00p 1984495
07/03/2016 443.80p 447.20p 436.20p 437.20p 1104684
04/03/2016 446.50p 448.60p 442.50p 445.10p 1445826
03/03/2016 446.00p 448.50p 442.20p 444.70p 1027286
02/03/2016 448.00p 454.80p 442.60p 445.40p 1540367
01/03/2016 437.50p 447.70p 437.20p 447.70p 2119762
29/02/2016 434.30p 438.50p 430.50p 438.10p 1932593
26/02/2016 437.40p 440.20p 434.50p 439.30p 1564390
25/02/2016 431.10p 435.10p 429.60p 434.60p 1638075
24/02/2016 421.30p 426.50p 416.80p 425.00p 3088949
23/02/2016 420.50p 426.60p 417.00p 422.20p 1955385
22/02/2016 422.10p 428.90p 422.10p 423.60p 1804096
19/02/2016 423.00p 427.40p 415.70p 420.80p 2062214
18/02/2016 428.30p 429.00p 421.00p 423.30p 1643680
17/02/2016 409.60p 426.00p 409.60p 424.10p 1502454
16/02/2016 414.40p 417.40p 408.00p 409.40p 2071004
15/02/2016 408.80p 414.40p 405.90p 412.30p 1438282
12/02/2016 394.10p 402.10p 391.70p 400.90p 2159180
11/02/2016 400.30p 401.00p 389.80p 389.80p 2294769
10/02/2016 393.70p 409.60p 391.50p 403.70p 2075390
09/02/2016 406.20p 407.00p 389.10p 392.00p 2530855
08/02/2016 423.80p 426.20p 404.70p 404.90p 2591628
05/02/2016 427.80p 434.00p 421.40p 422.00p 2023709
04/02/2016 425.60p 429.50p 418.50p 426.00p 2363242
03/02/2016 428.30p 428.90p 412.90p 418.20p 2690992
02/02/2016 438.20p 439.00p 428.80p 430.80p 1245780
01/02/2016 443.70p 447.50p 435.90p 439.90p 1769105
29/01/2016 438.60p 442.00p 436.80p 442.00p 3293370
28/01/2016 438.90p 440.50p 431.40p 433.90p 2423771
27/01/2016 437.00p 439.60p 432.40p 439.60p 2095487
26/01/2016 427.60p 436.50p 427.10p 435.10p 1959568
25/01/2016 442.00p 445.40p 433.30p 435.60p 2135941
22/01/2016 437.40p 439.70p 433.20p 436.00p 1275471
21/01/2016 418.30p 429.10p 416.50p 426.80p 2088852
20/01/2016 422.10p 426.70p 414.80p 416.00p 2403361
19/01/2016 433.00p 436.80p 429.70p 431.40p 1377164
18/01/2016 431.40p 438.50p 425.40p 426.10p 888236
15/01/2016 446.10p 450.00p 430.60p 433.00p 2315439
14/01/2016 453.70p 454.28p 441.20p 448.20p 2088133
13/01/2016 456.00p 463.50p 454.40p 459.60p 2013896
12/01/2016 446.90p 455.50p 444.50p 452.60p 1621530
11/01/2016 447.00p 452.00p 443.10p 446.40p 1042579
08/01/2016 451.10p 458.60p 448.80p 449.00p 1375696
07/01/2016 454.80p 458.10p 446.70p 451.20p 2129061
06/01/2016 467.70p 473.00p 460.90p 465.60p 1874279
05/01/2016 466.90p 473.00p 465.90p 471.80p 1221443
04/01/2016 475.30p 476.60p 463.70p 465.60p 1500295
31/12/2015 484.80p 484.80p 477.80p 481.60p 711228
30/12/2015 485.40p 487.30p 482.30p 483.20p 1065207
29/12/2015 482.70p 485.80p 476.00p 485.80p 1509919
24/12/2015 478.00p 483.30p 477.60p 479.80p 236466
23/12/2015 473.80p 475.86p 468.70p 475.30p 1117389
22/12/2015 469.50p 472.10p 464.40p 469.60p 1405858
21/12/2015 466.40p 472.30p 465.30p 466.00p 1013903
18/12/2015 467.80p 470.94p 465.10p 466.70p 2339421
17/12/2015 474.20p 475.50p 467.50p 469.70p 2123892
16/12/2015 464.90p 470.50p 464.24p 466.60p 1368796
15/12/2015 454.10p 463.90p 451.60p 463.90p 2481129
14/12/2015 463.20p 469.30p 449.90p 451.40p 2871142
11/12/2015 475.60p 478.40p 463.00p 463.00p 2247627
10/12/2015 479.60p 481.00p 471.80p 476.00p 1732873
09/12/2015 483.20p 493.80p 477.10p 487.20p 1918072
08/12/2015 489.50p 489.50p 481.20p 483.10p 2370123
07/12/2015 483.20p 491.10p 483.04p 488.10p 1373495
04/12/2015 478.00p 483.20p 474.20p 481.30p 1983145
03/12/2015 497.90p 497.90p 476.50p 477.10p 1714400
02/12/2015 505.00p 505.00p 495.20p 497.00p 1195541
01/12/2015 505.00p 505.00p 499.90p 501.50p 1678137
30/11/2015 499.90p 503.00p 493.90p 502.50p 1723465
27/11/2015 500.50p 504.00p 498.57p 501.00p 892570
26/11/2015 499.70p 502.50p 497.20p 501.50p 1148064
25/11/2015 495.50p 501.60p 494.40p 498.90p 874404
24/11/2015 493.40p 495.10p 486.40p 493.10p 1358062
23/11/2015 494.70p 497.80p 491.60p 495.50p 615148
20/11/2015 501.00p 502.68p 495.70p 498.00p 1131791
19/11/2015 493.70p 497.80p 490.60p 496.70p 1731424
18/11/2015 490.30p 490.90p 483.90p 488.90p 881876
17/11/2015 485.10p 491.80p 483.08p 491.80p 1262184
16/11/2015 471.10p 479.90p 469.20p 479.80p 1118550
13/11/2015 477.20p 478.02p 469.90p 473.30p 1662742
12/11/2015 499.50p 506.50p 477.50p 478.40p 1783484
11/11/2015 492.20p 495.50p 486.87p 492.50p 845469
10/11/2015 497.60p 497.60p 486.00p 489.00p 1205609
09/11/2015 497.00p 501.50p 494.10p 494.10p 965572
06/11/2015 500.50p 500.50p 491.50p 496.00p 1328740
05/11/2015 505.00p 505.00p 499.20p 500.50p 842311
04/11/2015 502.50p 506.50p 501.00p 503.00p 1083823
03/11/2015 501.00p 502.50p 498.70p 501.50p 1056422
02/11/2015 499.40p 503.00p 498.66p 502.50p 811549
30/10/2015 503.50p 504.00p 498.30p 501.00p 1435490
29/10/2015 504.00p 506.50p 500.50p 502.00p 1187591
28/10/2015 500.00p 505.00p 497.60p 504.50p 918363
27/10/2015 497.30p 505.00p 496.50p 498.20p 975641
26/10/2015 503.00p 504.00p 499.60p 499.60p 778427
23/10/2015 496.20p 505.00p 469.40p 503.50p 1202772
22/10/2015 483.70p 494.50p 482.70p 494.50p 1193231
21/10/2015 487.30p 489.20p 480.14p 485.50p 1013342
20/10/2015 479.30p 487.10p 478.10p 486.50p 1958245
19/10/2015 477.60p 481.40p 473.88p 479.90p 810050
16/10/2015 471.70p 478.70p 470.30p 477.20p 1377960
15/10/2015 463.00p 469.60p 459.60p 468.00p 1156506
14/10/2015 466.00p 468.50p 460.50p 460.50p 1298790
13/10/2015 474.10p 476.00p 463.70p 468.00p 2034662
12/10/2015 480.30p 484.24p 473.70p 475.40p 1219550
09/10/2015 486.30p 492.00p 478.90p 479.80p 1213605
08/10/2015 487.00p 489.20p 481.50p 482.50p 1114696
07/10/2015 493.20p 498.10p 487.00p 488.70p 1476746
06/10/2015 488.80p 495.00p 486.60p 492.60p 1501149
05/10/2015 480.00p 487.70p 478.10p 486.80p 1824567
02/10/2015 470.70p 476.40p 464.90p 471.70p 1708020
01/10/2015 472.20p 475.00p 464.60p 467.40p 1388644
30/09/2015 465.30p 466.30p 461.50p 466.30p 1909255
29/09/2015 466.00p 469.42p 456.10p 457.00p 2394795
28/09/2015 480.00p 482.40p 470.00p 471.20p 1389368
25/09/2015 478.30p 483.40p 477.20p 482.50p 2063204
24/09/2015 477.60p 480.70p 466.90p 469.00p 1920566
23/09/2015 462.00p 477.50p 460.00p 473.90p 1802069
22/09/2015 470.30p 472.40p 459.00p 462.30p 2207069
21/09/2015 464.10p 481.30p 464.10p 471.30p 1923785

*Close Price adjusted for both dividends and splits