3i Group (III) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/09/2015 472.40p 474.40p 460.00p 466.80p 3584671
17/09/2015 479.80p 480.22p 473.30p 474.40p 1610532
16/09/2015 479.40p 486.00p 476.50p 478.70p 1084086
15/09/2015 471.30p 476.50p 465.70p 476.40p 2026941
14/09/2015 477.00p 479.90p 468.90p 469.50p 1181981
11/09/2015 478.90p 480.10p 474.10p 474.80p 1106883
10/09/2015 480.00p 482.90p 476.10p 479.00p 1470260
09/09/2015 491.60p 496.90p 484.00p 485.80p 1727457
08/09/2015 475.10p 482.80p 475.10p 481.20p 2566665
07/09/2015 476.00p 478.80p 472.10p 473.30p 801713
04/09/2015 478.40p 479.00p 470.30p 472.30p 1653804
03/09/2015 480.80p 489.80p 477.24p 482.60p 2800865
02/09/2015 459.30p 478.40p 459.30p 472.70p 2845831
01/09/2015 485.90p 488.50p 458.10p 459.20p 2994172
28/08/2015 495.50p 496.30p 486.70p 491.80p 1523862
27/08/2015 490.70p 498.10p 485.80p 496.00p 1845676
26/08/2015 486.00p 491.20p 476.40p 479.40p 2387043
25/08/2015 477.20p 494.80p 474.30p 491.40p 2781506
24/08/2015 473.50p 479.30p 455.00p 470.90p 4205258
21/08/2015 496.00p 502.00p 487.20p 487.20p 2137389
20/08/2015 507.00p 510.65p 501.50p 502.00p 1466363
19/08/2015 524.50p 525.50p 510.50p 510.50p 1181060
18/08/2015 527.50p 531.00p 523.50p 526.50p 861068
17/08/2015 534.00p 536.67p 525.00p 527.50p 808371
14/08/2015 529.00p 535.00p 526.00p 531.50p 1005302
13/08/2015 521.50p 532.50p 521.50p 528.50p 1490768
12/08/2015 534.00p 534.00p 513.00p 517.50p 1409623
11/08/2015 537.50p 539.50p 535.00p 537.00p 1377814
10/08/2015 533.00p 541.31p 528.50p 538.00p 4713265
07/08/2015 544.00p 544.00p 532.00p 534.50p 1788236
06/08/2015 540.00p 547.50p 540.00p 543.00p 2100754
05/08/2015 542.50p 545.36p 540.00p 543.00p 2170180
04/08/2015 545.00p 546.50p 539.00p 544.50p 2347026
03/08/2015 550.00p 554.14p 546.50p 549.50p 1433189
31/07/2015 547.50p 554.00p 545.00p 553.50p 2432948
30/07/2015 547.50p 551.00p 539.50p 545.00p 1484621
29/07/2015 547.50p 551.00p 543.50p 546.00p 1865213
28/07/2015 542.50p 548.00p 539.20p 545.50p 1566675
27/07/2015 557.00p 559.00p 540.50p 540.50p 2078780
24/07/2015 562.00p 567.00p 558.89p 559.00p 2538866
23/07/2015 563.50p 563.50p 557.00p 562.00p 1246200
22/07/2015 555.00p 560.00p 554.50p 558.50p 1691494
21/07/2015 563.00p 565.50p 557.86p 560.00p 1074793
20/07/2015 553.00p 563.50p 552.54p 563.50p 980276
17/07/2015 560.00p 560.00p 557.25p 559.00p 960400
16/07/2015 555.00p 562.50p 554.50p 558.50p 898235
15/07/2015 551.00p 555.00p 548.50p 553.50p 933033
14/07/2015 548.00p 552.00p 543.50p 550.50p 1444195
13/07/2015 543.50p 547.32p 542.00p 546.50p 1523995
10/07/2015 528.00p 539.29p 525.50p 538.00p 1375463
09/07/2015 511.50p 525.00p 511.50p 523.50p 1608985
08/07/2015 508.50p 514.64p 506.50p 510.50p 1549119
07/07/2015 513.50p 519.50p 508.32p 509.50p 1960611
06/07/2015 517.50p 519.98p 511.50p 512.50p 1306514
03/07/2015 519.00p 525.50p 518.50p 522.50p 1477203
02/07/2015 522.50p 523.50p 517.00p 520.00p 972904
01/07/2015 522.50p 527.00p 519.50p 522.50p 1582734
30/06/2015 516.50p 522.00p 511.50p 516.50p 2310296
29/06/2015 522.50p 526.20p 519.00p 519.50p 1771303
26/06/2015 540.00p 542.00p 533.50p 535.00p 1158420
25/06/2015 538.50p 544.00p 536.50p 541.50p 2028939
24/06/2015 540.00p 543.00p 538.25p 539.50p 1145723
23/06/2015 544.50p 548.65p 540.00p 540.50p 1073264
22/06/2015 534.50p 540.65p 533.00p 540.00p 1261054
19/06/2015 518.50p 539.00p 517.50p 526.50p 2327695
18/06/2015 520.00p 520.00p 510.50p 517.00p 2675088
17/06/2015 541.00p 545.00p 533.50p 533.50p 2067268
16/06/2015 531.00p 539.79p 526.50p 539.00p 3037213
15/06/2015 541.00p 543.00p 533.50p 533.50p 1190000
12/06/2015 547.50p 553.30p 539.50p 542.50p 1872249
11/06/2015 551.00p 554.80p 549.50p 551.50p 1937769
10/06/2015 545.50p 553.50p 539.50p 552.00p 1630683
09/06/2015 548.00p 549.00p 539.74p 546.00p 1182536
08/06/2015 555.50p 555.62p 548.50p 549.50p 1515426
05/06/2015 563.00p 563.00p 553.00p 554.50p 1218317
04/06/2015 567.00p 570.00p 561.50p 563.50p 2235000
03/06/2015 561.00p 571.00p 560.00p 569.50p 3042300
02/06/2015 565.00p 565.10p 554.20p 561.50p 2123804
01/06/2015 563.50p 567.14p 558.50p 560.50p 1619282
29/05/2015 565.50p 571.50p 559.00p 563.00p 3363167
28/05/2015 553.50p 564.50p 553.50p 564.50p 1692837
27/05/2015 550.00p 556.00p 547.50p 554.50p 1761306
26/05/2015 558.00p 559.00p 548.50p 550.00p 1813415
22/05/2015 559.50p 561.00p 554.50p 559.50p 1078295
21/05/2015 554.00p 561.50p 553.50p 560.00p 1618390
20/05/2015 547.00p 555.50p 546.90p 555.50p 1734756
19/05/2015 539.00p 550.50p 538.10p 548.00p 1794869
18/05/2015 535.00p 540.00p 531.00p 539.00p 2189987
15/05/2015 530.00p 537.50p 529.00p 534.50p 2331768
14/05/2015 505.00p 532.50p 505.00p 527.50p 2372850
13/05/2015 507.50p 515.00p 507.00p 512.00p 1447386
12/05/2015 516.00p 518.00p 499.50p 506.00p 1793659
11/05/2015 504.00p 515.50p 502.50p 515.50p 1807269
08/05/2015 498.00p 507.50p 498.00p 502.50p 1788358
07/05/2015 483.90p 490.20p 474.70p 489.30p 1806689
06/05/2015 490.10p 492.50p 483.90p 485.30p 2190864
05/05/2015 504.00p 508.50p 492.90p 492.90p 2147143
01/05/2015 501.00p 501.50p 492.00p 497.90p 653202
30/04/2015 500.00p 506.50p 495.90p 506.50p 2794939
29/04/2015 512.00p 514.50p 501.00p 501.00p 2002983
28/04/2015 508.50p 514.00p 506.00p 512.00p 1670430
27/04/2015 508.50p 512.50p 501.36p 511.00p 1195381
24/04/2015 503.50p 508.50p 501.50p 508.50p 1402764
23/04/2015 506.00p 506.50p 502.00p 503.50p 1953391
22/04/2015 503.00p 508.50p 500.50p 504.00p 2356181
21/04/2015 498.80p 505.50p 498.30p 502.50p 1287391
20/04/2015 497.20p 500.64p 490.80p 495.50p 1445807
17/04/2015 507.00p 509.00p 494.60p 495.10p 1457419
16/04/2015 510.00p 511.50p 500.50p 505.50p 1302540
15/04/2015 504.50p 508.00p 503.50p 507.00p 1175318
14/04/2015 509.00p 514.00p 502.50p 504.50p 1116213
13/04/2015 509.00p 513.50p 504.50p 511.50p 1429912
10/04/2015 498.20p 511.00p 497.10p 509.50p 1416901
09/04/2015 491.10p 497.80p 491.10p 496.80p 1617573
08/04/2015 487.00p 492.90p 485.40p 491.00p 1562148
07/04/2015 485.90p 489.60p 485.65p 488.70p 1533135
02/04/2015 478.30p 484.20p 473.20p 484.20p 1056077
01/04/2015 482.10p 483.40p 477.00p 477.40p 1784550
31/03/2015 491.40p 498.20p 479.30p 482.40p 2298175
30/03/2015 490.90p 492.30p 485.60p 490.30p 1654329
27/03/2015 490.00p 491.60p 484.66p 485.40p 2103714
26/03/2015 496.40p 496.70p 484.71p 488.60p 2757315
25/03/2015 502.00p 505.00p 498.80p 499.80p 1020093
24/03/2015 505.00p 510.00p 501.50p 501.50p 1768110
23/03/2015 497.60p 507.00p 495.54p 505.00p 1116959
20/03/2015 497.10p 498.70p 495.10p 496.70p 2534194
19/03/2015 494.40p 501.00p 492.66p 495.70p 1966782
18/03/2015 487.20p 492.20p 486.80p 491.80p 1732227
17/03/2015 484.10p 489.90p 483.60p 488.00p 1677515
16/03/2015 482.00p 486.70p 481.30p 484.80p 1374498
13/03/2015 480.70p 483.26p 478.40p 481.00p 1395514
12/03/2015 482.40p 485.30p 479.10p 480.90p 1144445
11/03/2015 478.20p 481.30p 475.90p 480.00p 1510702
10/03/2015 489.30p 496.30p 478.30p 478.30p 1499567
09/03/2015 494.30p 494.70p 487.70p 488.70p 1255238
06/03/2015 498.80p 500.50p 493.20p 497.00p 1250783
05/03/2015 489.10p 500.50p 489.10p 499.00p 1100658
04/03/2015 492.70p 492.70p 483.10p 488.80p 1239117
03/03/2015 497.90p 500.00p 491.00p 491.00p 1382214
02/03/2015 492.20p 498.70p 492.20p 497.00p 1900427
27/02/2015 493.90p 496.70p 491.70p 493.60p 1718744
26/02/2015 491.00p 494.40p 490.30p 493.00p 953504
25/02/2015 492.10p 493.30p 488.60p 491.50p 1121733
24/02/2015 489.80p 493.20p 488.20p 492.40p 953573
23/02/2015 483.50p 490.00p 481.60p 490.00p 1091085
20/02/2015 477.60p 484.00p 477.10p 482.20p 1180258
19/02/2015 473.40p 482.90p 473.30p 478.40p 1130195
18/02/2015 473.30p 475.30p 470.90p 474.90p 1363314
17/02/2015 468.30p 473.10p 467.66p 472.50p 1219995
16/02/2015 471.20p 473.20p 468.90p 470.60p 764419
13/02/2015 473.90p 477.10p 470.20p 473.10p 1447339
12/02/2015 470.80p 475.20p 470.80p 474.60p 1676129
11/02/2015 474.50p 474.70p 471.20p 472.60p 1130888
10/02/2015 471.10p 477.10p 471.10p 474.00p 1485330
09/02/2015 475.00p 475.19p 469.12p 471.30p 1208599
06/02/2015 474.50p 478.30p 471.40p 476.50p 1370356
05/02/2015 472.40p 478.00p 471.90p 476.70p 1326759
04/02/2015 476.10p 477.30p 469.50p 475.00p 1256920
03/02/2015 465.10p 478.30p 464.80p 476.60p 1971055
02/02/2015 460.10p 465.30p 458.94p 465.10p 1515905
30/01/2015 466.40p 469.50p 458.40p 459.30p 2028096
29/01/2015 464.10p 467.00p 451.30p 466.40p 1951189
28/01/2015 464.50p 466.80p 459.50p 464.10p 1421945
27/01/2015 461.10p 469.90p 457.00p 463.30p 1748091
26/01/2015 460.40p 463.90p 456.66p 461.60p 1273510
23/01/2015 460.80p 465.20p 459.10p 462.60p 1677583
22/01/2015 440.00p 460.70p 439.70p 457.80p 2310788
21/01/2015 440.20p 442.70p 437.20p 441.90p 1749467
20/01/2015 440.20p 444.60p 438.79p 441.90p 1291180
19/01/2015 435.40p 440.20p 432.40p 439.00p 1493931
16/01/2015 431.00p 436.60p 428.70p 436.30p 1824059
15/01/2015 427.20p 434.70p 423.90p 434.70p 2178242
14/01/2015 431.90p 434.10p 421.70p 424.50p 1930011
13/01/2015 429.40p 436.90p 428.90p 436.00p 1694611
12/01/2015 432.10p 435.40p 426.40p 429.80p 1160864
09/01/2015 430.90p 436.10p 427.40p 430.70p 1868740
08/01/2015 430.50p 434.17p 427.00p 433.00p 2749614
07/01/2015 434.10p 436.30p 425.50p 425.70p 3278264
06/01/2015 441.40p 443.37p 433.00p 433.20p 2017730
05/01/2015 451.90p 458.20p 442.40p 442.40p 2283053
02/01/2015 454.80p 454.80p 448.20p 454.00p 1301344
31/12/2014 445.30p 451.30p 445.30p 450.20p 433136
30/12/2014 448.30p 450.40p 440.40p 442.80p 865854
29/12/2014 452.40p 454.30p 446.73p 451.70p 773344
24/12/2014 446.70p 452.80p 446.70p 448.40p 180700
23/12/2014 453.40p 454.00p 448.80p 451.00p 712844
22/12/2014 451.50p 454.90p 449.00p 450.50p 1072066
19/12/2014 440.00p 450.10p 438.40p 448.80p 4580074
18/12/2014 426.50p 439.80p 421.90p 436.40p 2229782
17/12/2014 417.70p 428.30p 416.40p 422.40p 1661576
16/12/2014 415.10p 423.90p 413.70p 422.00p 2847670
15/12/2014 421.10p 429.30p 413.80p 413.80p 3134749
12/12/2014 434.70p 436.60p 422.50p 423.00p 2872796
11/12/2014 443.00p 443.00p 430.50p 434.90p 2044622
10/12/2014 444.40p 454.00p 444.40p 449.10p 1162875
09/12/2014 455.50p 455.70p 443.90p 443.90p 1870100
08/12/2014 456.70p 459.60p 453.30p 457.60p 1849067
05/12/2014 451.10p 458.00p 450.00p 457.80p 1414023
04/12/2014 446.10p 451.30p 444.70p 446.90p 1186355
03/12/2014 441.30p 452.30p 441.30p 450.00p 2410496

*Close Price adjusted for both dividends and splits