3i Group (III) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/11/2018 871.80p 895.00p 867.40p 881.60p 2406261
31/10/2018 874.20p 883.20p 865.00p 878.20p 2107119
30/10/2018 865.40p 866.80p 854.00p 861.60p 1219545
29/10/2018 847.80p 871.00p 844.20p 860.20p 2331634
26/10/2018 836.40p 848.00p 832.00p 841.00p 2488264
25/10/2018 823.40p 849.80p 818.42p 849.80p 1716229
24/10/2018 847.20p 853.00p 832.40p 832.40p 1729579
23/10/2018 841.20p 853.40p 832.20p 844.00p 2959572
22/10/2018 840.80p 862.80p 840.80p 851.00p 1299180
19/10/2018 861.40p 861.60p 844.40p 844.40p 1286706
18/10/2018 864.40p 870.60p 858.40p 858.40p 1221023
17/10/2018 874.80p 877.60p 856.60p 861.20p 1627874
16/10/2018 846.00p 863.00p 842.80p 863.00p 2669195
15/10/2018 852.20p 853.20p 842.40p 847.40p 1355189
12/10/2018 853.80p 868.00p 852.20p 852.80p 2009649
11/10/2018 881.60p 881.80p 843.40p 849.40p 3528470
10/10/2018 909.60p 911.90p 887.00p 892.60p 1900660
09/10/2018 918.00p 919.50p 903.40p 912.60p 1390318
08/10/2018 920.40p 933.80p 916.00p 917.80p 1333040
05/10/2018 942.40p 942.40p 922.60p 923.00p 1370504
04/10/2018 951.00p 951.20p 943.40p 943.60p 1242683
03/10/2018 941.80p 953.20p 940.60p 950.80p 1017005
02/10/2018 947.60p 947.60p 933.20p 939.20p 1348075
01/10/2018 943.80p 950.00p 937.20p 948.60p 1937437
28/09/2018 960.00p 961.20p 939.80p 941.20p 2861007
27/09/2018 951.20p 964.40p 949.00p 962.00p 1719112
26/09/2018 953.80p 956.60p 944.80p 952.60p 1810450
25/09/2018 950.40p 961.20p 949.80p 956.00p 1658408
24/09/2018 953.60p 960.40p 953.40p 953.40p 995771
21/09/2018 953.00p 966.20p 953.00p 959.00p 3832268
20/09/2018 942.40p 954.60p 942.40p 952.40p 2011024
19/09/2018 942.80p 952.80p 940.60p 945.00p 2272724
18/09/2018 929.20p 952.00p 928.20p 947.80p 2184907
17/09/2018 928.40p 938.80p 923.40p 933.80p 1600876
14/09/2018 923.20p 930.00p 918.20p 929.80p 1273307
13/09/2018 912.20p 919.60p 911.00p 916.40p 1262025
12/09/2018 909.20p 924.40p 907.20p 916.20p 1625898
11/09/2018 907.60p 913.40p 903.20p 913.20p 1453836
10/09/2018 912.60p 916.40p 902.20p 910.60p 1287176
07/09/2018 917.40p 919.20p 906.00p 912.60p 1750725
06/09/2018 916.00p 923.88p 912.80p 916.20p 1221787
05/09/2018 905.20p 926.74p 905.20p 918.80p 1846828
04/09/2018 914.80p 921.40p 904.00p 909.00p 1553650
03/09/2018 898.80p 912.00p 895.00p 909.40p 862158
31/08/2018 911.60p 911.60p 894.00p 896.40p 1812918
30/08/2018 912.20p 912.20p 901.40p 910.20p 1392560
29/08/2018 920.40p 923.60p 906.60p 910.40p 1122792
28/08/2018 910.00p 922.20p 908.20p 917.60p 1689279
24/08/2018 912.00p 918.40p 910.00p 910.00p 1054371
23/08/2018 923.00p 925.20p 913.80p 914.40p 1076483
22/08/2018 919.20p 927.80p 917.40p 920.40p 1012205
21/08/2018 921.40p 932.20p 919.60p 924.00p 1039840
20/08/2018 920.00p 930.00p 917.00p 920.40p 1415550
17/08/2018 925.00p 930.00p 913.60p 922.20p 945987
16/08/2018 917.80p 929.89p 917.80p 926.00p 937443
15/08/2018 939.20p 942.00p 912.00p 917.00p 1697865
14/08/2018 949.40p 951.60p 929.60p 932.00p 1622392
13/08/2018 938.20p 949.00p 934.60p 946.00p 977506
10/08/2018 948.40p 950.60p 939.80p 946.40p 1113847
09/08/2018 948.80p 951.20p 943.80p 951.20p 983497
08/08/2018 941.20p 955.80p 936.00p 950.80p 1262715
07/08/2018 936.20p 946.20p 933.60p 939.20p 1058644
06/08/2018 939.80p 943.40p 931.80p 939.00p 1330781
03/08/2018 925.00p 940.00p 918.00p 933.00p 1119838
02/08/2018 929.60p 934.20p 912.60p 920.20p 1552958
01/08/2018 950.60p 955.60p 934.00p 937.40p 1409846
31/07/2018 946.00p 957.00p 942.80p 947.60p 1594821
30/07/2018 940.20p 952.60p 938.54p 943.00p 1231079
27/07/2018 944.60p 950.60p 941.60p 945.00p 1122117
26/07/2018 948.60p 956.60p 938.20p 939.60p 1783677
25/07/2018 916.40p 961.60p 913.60p 946.60p 2514829
24/07/2018 927.20p 935.00p 920.00p 921.20p 1734967
23/07/2018 926.40p 926.40p 915.40p 918.20p 793551
20/07/2018 928.80p 933.20p 921.60p 929.00p 1542009
19/07/2018 935.40p 941.80p 923.40p 929.40p 1427988
18/07/2018 934.40p 940.20p 930.20p 937.20p 1393638
17/07/2018 911.40p 929.40p 910.80p 925.20p 2238163
16/07/2018 909.20p 912.40p 903.20p 909.00p 1918734
13/07/2018 912.00p 914.00p 902.80p 907.40p 1348732
12/07/2018 907.80p 912.60p 899.20p 905.60p 1300840
11/07/2018 908.80p 908.80p 898.00p 903.60p 1603501
10/07/2018 915.00p 924.60p 912.40p 917.20p 1830662
09/07/2018 907.20p 918.20p 905.00p 915.40p 1776686
06/07/2018 904.40p 905.20p 893.20p 903.80p 1360237
05/07/2018 891.20p 905.00p 891.20p 900.40p 1296327
04/07/2018 890.40p 892.60p 884.00p 891.60p 943665
03/07/2018 893.00p 901.20p 888.60p 892.40p 1473847
02/07/2018 893.20p 894.60p 886.00p 891.00p 2132598
29/06/2018 902.40p 906.80p 896.20p 900.60p 2708896
28/06/2018 904.20p 907.80p 888.00p 893.40p 2212985
27/06/2018 909.60p 911.60p 897.40p 909.40p 1701721
26/06/2018 907.40p 912.00p 899.80p 907.60p 1719397
25/06/2018 927.80p 929.80p 902.40p 903.80p 1905316
22/06/2018 923.60p 933.00p 922.00p 932.40p 1389630
21/06/2018 939.60p 939.60p 917.20p 919.60p 1970782
20/06/2018 952.80p 952.80p 934.00p 935.00p 2429544
19/06/2018 949.40p 950.80p 939.00p 945.00p 1775669
18/06/2018 970.60p 972.40p 950.00p 953.40p 2104556
15/06/2018 980.60p 984.60p 971.80p 971.80p 4919485
14/06/2018 956.40p 983.40p 945.80p 979.60p 3153772
13/06/2018 973.40p 990.80p 968.80p 985.80p 2505793
12/06/2018 978.80p 979.40p 967.20p 974.80p 1726369
11/06/2018 974.60p 981.20p 968.80p 976.80p 1443091
08/06/2018 966.20p 973.20p 954.80p 967.40p 1717325
07/06/2018 987.40p 990.40p 967.40p 970.00p 1909959
06/06/2018 949.80p 969.00p 948.20p 968.00p 1756091
05/06/2018 953.00p 958.68p 947.20p 948.60p 1656755
04/06/2018 959.80p 962.20p 948.40p 957.60p 2596964
01/06/2018 962.40p 966.40p 953.00p 955.20p 2446147
31/05/2018 960.20p 964.00p 952.80p 953.00p 3622334
30/05/2018 961.20p 961.20p 951.20p 957.60p 1651683
29/05/2018 976.00p 977.40p 956.00p 956.00p 2238644
25/05/2018 993.40p 997.20p 978.20p 981.80p 2690020
24/05/2018 1,014.50p 1,016.00p 985.40p 985.40p 3060961
23/05/2018 1,029.50p 1,031.50p 1,004.50p 1,014.00p 2722460
22/05/2018 1,027.50p 1,038.00p 1,022.00p 1,029.50p 2678762
21/05/2018 991.60p 1,029.00p 991.60p 1,026.50p 2142154
18/05/2018 977.80p 991.20p 975.20p 989.00p 2526085
17/05/2018 954.80p 977.80p 938.40p 976.40p 2235011
16/05/2018 979.40p 984.40p 971.80p 974.00p 1829930
15/05/2018 973.20p 986.20p 973.20p 984.40p 1889603
14/05/2018 979.20p 982.20p 966.40p 973.00p 1239628
11/05/2018 976.40p 984.60p 974.00p 981.40p 1758689
10/05/2018 959.00p 975.40p 958.20p 974.60p 1554963
09/05/2018 939.20p 958.40p 934.00p 956.60p 2346194
08/05/2018 947.20p 950.40p 936.60p 941.20p 2475274
04/05/2018 942.80p 949.60p 938.80p 945.00p 1277117
03/05/2018 951.40p 953.20p 933.00p 938.80p 1433527
02/05/2018 943.60p 954.40p 939.60p 951.40p 1787833
01/05/2018 947.00p 956.40p 938.60p 941.00p 837081
30/04/2018 944.80p 947.80p 938.60p 941.60p 1773456
27/04/2018 935.00p 946.60p 932.00p 943.00p 1133634
26/04/2018 918.60p 934.80p 912.20p 932.40p 1707075
25/04/2018 919.00p 925.00p 912.20p 916.00p 1209891
24/04/2018 926.00p 935.00p 920.80p 923.40p 1261234
23/04/2018 919.40p 929.00p 913.00p 926.40p 1343486
20/04/2018 921.20p 923.80p 915.40p 917.80p 1133847
19/04/2018 907.80p 919.00p 904.60p 917.00p 1238631
18/04/2018 907.60p 909.60p 899.00p 908.40p 1264821
17/04/2018 886.00p 906.20p 883.80p 904.00p 2036544
16/04/2018 898.80p 900.80p 885.40p 886.20p 1388485
13/04/2018 894.40p 902.20p 891.40p 896.60p 1074670
12/04/2018 896.80p 902.20p 891.00p 892.40p 1481153
11/04/2018 884.80p 904.00p 884.10p 893.20p 1835780
10/04/2018 884.20p 891.00p 882.60p 888.80p 1511414
09/04/2018 883.20p 885.20p 857.80p 878.80p 1278466
06/04/2018 879.00p 886.40p 877.20p 878.00p 1611593
05/04/2018 867.00p 881.60p 865.80p 880.20p 1875253
04/04/2018 855.60p 860.00p 845.16p 853.00p 2052019
03/04/2018 849.00p 866.40p 847.60p 858.20p 2131536
29/03/2018 862.00p 873.20p 859.00p 859.00p 3331392
28/03/2018 856.80p 870.40p 849.60p 868.60p 2124796
27/03/2018 872.20p 880.80p 865.20p 867.80p 1999482
26/03/2018 865.00p 884.00p 857.80p 862.20p 2567295
23/03/2018 861.40p 871.40p 854.78p 861.40p 1698573
22/03/2018 880.00p 892.40p 863.80p 871.40p 2076790
21/03/2018 902.20p 905.00p 885.00p 886.00p 2151408
20/03/2018 898.80p 912.00p 895.40p 904.40p 1638025
19/03/2018 906.40p 906.40p 892.60p 893.20p 1156378
16/03/2018 915.00p 918.60p 907.20p 907.20p 3167090
15/03/2018 906.00p 920.40p 898.20p 916.80p 1580353
14/03/2018 896.40p 909.40p 895.00p 905.60p 2266211
13/03/2018 922.60p 922.80p 895.60p 898.00p 3294824
12/03/2018 926.80p 926.80p 915.00p 923.00p 1053859
09/03/2018 929.20p 931.80p 917.00p 922.40p 1579585
08/03/2018 928.20p 933.00p 922.00p 929.80p 1614337
07/03/2018 925.80p 931.80p 921.40p 927.00p 1640684
06/03/2018 931.80p 936.60p 923.20p 927.40p 1331677
05/03/2018 906.80p 926.00p 903.80p 922.00p 1362422
02/03/2018 914.60p 922.40p 903.60p 906.00p 2030975
01/03/2018 940.80p 946.00p 921.40p 924.20p 1587247
28/02/2018 940.20p 946.60p 934.60p 939.60p 2391377
27/02/2018 945.00p 953.00p 937.60p 948.00p 1944371
26/02/2018 940.00p 947.80p 930.00p 945.60p 1736657
23/02/2018 937.20p 942.80p 930.60p 937.00p 1765421
22/02/2018 925.60p 937.40p 923.20p 936.80p 2065716
21/02/2018 914.40p 931.20p 899.40p 930.20p 2873532
20/02/2018 904.40p 917.20p 901.60p 917.20p 1608183
19/02/2018 907.40p 907.80p 899.20p 899.80p 935307
16/02/2018 898.40p 910.40p 898.40p 905.00p 1945389
15/02/2018 895.20p 902.00p 884.40p 893.60p 1766973
14/02/2018 896.20p 915.20p 881.80p 891.00p 1953528
13/02/2018 887.80p 898.60p 887.40p 887.80p 1668241
12/02/2018 899.60p 907.40p 885.60p 890.20p 1999944
09/02/2018 909.00p 916.40p 880.60p 888.40p 3538322
08/02/2018 928.60p 936.40p 909.80p 913.00p 2169642
07/02/2018 903.60p 936.60p 897.45p 935.60p 2861694
06/02/2018 897.60p 913.00p 881.40p 895.60p 3494413
05/02/2018 941.00p 941.00p 922.80p 931.40p 2492159
02/02/2018 952.80p 954.40p 942.20p 949.40p 2406364
01/02/2018 944.00p 968.00p 938.80p 951.40p 3070558
31/01/2018 939.80p 941.00p 928.80p 931.40p 2767007
30/01/2018 932.00p 937.00p 922.40p 935.00p 2252339
29/01/2018 927.40p 940.60p 925.80p 940.20p 2558501
26/01/2018 909.40p 930.20p 907.83p 930.20p 1915668
25/01/2018 921.60p 926.14p 907.20p 908.60p 1705350
24/01/2018 922.20p 934.60p 921.07p 925.00p 2006167
23/01/2018 925.20p 925.20p 910.00p 920.40p 1800603
22/01/2018 934.00p 935.60p 918.20p 921.40p 1761668
19/01/2018 944.20p 946.20p 932.00p 934.00p 1745027

*Close Price adjusted for both dividends and splits