3i Group (III) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
18/01/2018 954.20p 955.40p 927.40p 941.40p 1893457
17/01/2018 951.60p 956.00p 946.20p 950.00p 1555040
16/01/2018 942.40p 953.80p 941.40p 949.00p 1643094
15/01/2018 952.60p 956.00p 937.00p 940.60p 1333554
12/01/2018 949.40p 956.20p 947.20p 950.60p 1528492
11/01/2018 944.40p 956.40p 943.80p 949.00p 2158371
10/01/2018 924.40p 954.60p 922.40p 946.40p 2846065
09/01/2018 922.00p 926.40p 913.60p 918.80p 1791659
08/01/2018 946.60p 946.60p 918.20p 920.20p 2015699
05/01/2018 936.00p 943.80p 935.60p 943.80p 1539795
04/01/2018 928.80p 934.20p 921.40p 933.80p 1742109
03/01/2018 921.00p 929.64p 911.20p 922.60p 1470931
02/01/2018 914.60p 922.20p 907.07p 918.60p 1464081
29/12/2017 910.00p 917.50p 906.60p 913.50p 597883
28/12/2017 915.00p 915.00p 905.00p 907.50p 804089
27/12/2017 900.50p 913.50p 892.00p 910.00p 1005419
22/12/2017 896.50p 907.50p 896.50p 901.50p 379618
21/12/2017 893.50p 903.50p 885.00p 901.50p 1428605
20/12/2017 903.00p 903.50p 885.25p 891.50p 1878264
19/12/2017 912.50p 916.00p 897.50p 901.00p 1657398
18/12/2017 904.00p 920.00p 902.00p 915.00p 2038305
15/12/2017 890.00p 893.00p 878.00p 891.50p 2210821
14/12/2017 881.50p 912.50p 881.00p 891.00p 3380154
13/12/2017 872.00p 900.00p 869.50p 887.00p 2720714
12/12/2017 870.50p 878.50p 865.00p 875.50p 1752011
11/12/2017 873.00p 875.50p 865.83p 869.00p 1560889
08/12/2017 866.00p 870.25p 862.50p 868.50p 1672739
07/12/2017 876.00p 876.50p 864.00p 865.50p 1796967
06/12/2017 880.50p 884.00p 869.65p 875.00p 1753832
05/12/2017 889.50p 891.50p 875.80p 879.00p 1752024
04/12/2017 894.00p 897.00p 884.75p 885.50p 1788446
01/12/2017 896.50p 901.00p 882.50p 884.50p 2375759
30/11/2017 914.50p 916.50p 897.50p 901.00p 2893060
29/11/2017 941.50p 941.50p 915.00p 915.50p 1830042
28/11/2017 921.00p 942.50p 916.30p 941.50p 1664869
27/11/2017 929.50p 938.00p 918.50p 920.00p 1516965
24/11/2017 915.00p 933.50p 910.75p 929.50p 1428784
23/11/2017 919.00p 919.00p 906.50p 914.00p 897522
22/11/2017 912.50p 922.00p 909.50p 919.50p 2042439
21/11/2017 916.00p 918.00p 901.00p 914.50p 1934360
20/11/2017 917.50p 921.50p 900.00p 915.00p 2045845
17/11/2017 910.00p 924.50p 909.00p 923.50p 2610652
16/11/2017 921.00p 940.00p 911.50p 916.50p 2872506
15/11/2017 929.00p 929.00p 898.50p 898.50p 2510043
14/11/2017 929.50p 936.00p 927.00p 930.00p 1458232
13/11/2017 947.50p 947.50p 922.56p 926.50p 1686977
10/11/2017 948.00p 948.00p 934.50p 945.50p 1452327
09/11/2017 953.00p 956.00p 938.50p 940.00p 1425019
08/11/2017 954.50p 954.50p 944.00p 951.50p 1943859
07/11/2017 959.50p 959.50p 951.06p 952.00p 1465482
06/11/2017 968.00p 969.50p 958.81p 959.00p 972583
03/11/2017 965.50p 971.50p 964.50p 967.50p 915382
02/11/2017 957.00p 975.00p 956.25p 963.00p 1511516
01/11/2017 960.00p 965.50p 957.00p 957.00p 2077784
31/10/2017 953.00p 966.00p 953.00p 961.00p 1182199
30/10/2017 951.00p 958.00p 946.50p 954.00p 1158980
27/10/2017 959.50p 963.00p 943.00p 946.00p 1624174
26/10/2017 946.50p 964.50p 943.50p 960.50p 1483663
25/10/2017 941.00p 947.50p 935.00p 943.00p 1045413
24/10/2017 943.50p 947.50p 935.50p 939.50p 1215346
23/10/2017 945.50p 949.70p 939.00p 945.50p 1006675
20/10/2017 940.50p 945.50p 936.30p 945.00p 1418805
19/10/2017 938.50p 942.00p 928.00p 935.00p 2859788
18/10/2017 941.00p 949.00p 935.00p 937.50p 1342508
17/10/2017 966.50p 966.50p 940.00p 940.00p 1948179
16/10/2017 969.00p 972.00p 948.50p 968.00p 2485697
13/10/2017 964.50p 970.00p 956.50p 967.00p 1285629
12/10/2017 942.50p 965.00p 942.50p 963.50p 1153484
11/10/2017 946.50p 946.50p 936.00p 945.00p 1123313
10/10/2017 936.50p 945.50p 935.50p 945.00p 1294076
09/10/2017 934.00p 936.00p 928.50p 936.00p 959708
06/10/2017 932.00p 937.50p 929.50p 936.00p 821177
05/10/2017 930.50p 937.00p 925.00p 929.50p 1153557
04/10/2017 929.50p 935.50p 927.50p 931.00p 1043894
03/10/2017 918.50p 934.50p 915.50p 932.00p 1017527
02/10/2017 911.50p 921.50p 910.50p 918.00p 1541999
29/09/2017 917.00p 920.00p 908.50p 913.00p 1518269
28/09/2017 910.00p 916.50p 900.50p 916.50p 1305162
27/09/2017 916.50p 918.00p 904.50p 909.50p 1512865
26/09/2017 923.50p 928.50p 914.50p 915.50p 1539554
25/09/2017 915.50p 929.00p 915.50p 924.00p 1377848
22/09/2017 907.50p 919.00p 901.00p 917.00p 1747684
21/09/2017 922.50p 926.00p 907.00p 907.50p 1175607
20/09/2017 928.00p 930.00p 920.50p 923.00p 902440
19/09/2017 923.50p 934.50p 919.00p 925.50p 1367337
18/09/2017 917.50p 923.00p 915.00p 922.00p 1256406
15/09/2017 911.50p 918.00p 908.00p 911.00p 3373529
14/09/2017 922.00p 926.50p 912.00p 914.00p 1618014
13/09/2017 936.50p 936.50p 921.00p 922.00p 2196139
12/09/2017 944.00p 945.00p 933.50p 936.00p 1642476
11/09/2017 933.00p 947.50p 933.00p 943.00p 1454219
08/09/2017 925.50p 931.00p 919.00p 930.50p 1854295
07/09/2017 939.00p 939.00p 928.50p 929.00p 1529549
06/09/2017 944.00p 944.00p 932.50p 936.00p 1757848
05/09/2017 958.00p 960.50p 944.50p 947.00p 1248231
04/09/2017 958.50p 963.50p 958.50p 959.00p 804614
01/09/2017 970.00p 974.50p 962.00p 964.00p 1486299
31/08/2017 963.50p 969.50p 959.00p 969.50p 2968041
30/08/2017 954.50p 961.00p 952.00p 958.00p 1318686
29/08/2017 950.00p 952.00p 935.50p 949.00p 1733431
25/08/2017 951.00p 958.50p 947.50p 951.00p 1060158
24/08/2017 951.00p 962.50p 948.50p 951.00p 1189928
23/08/2017 947.50p 952.00p 944.50p 949.50p 864042
22/08/2017 945.00p 948.50p 941.50p 946.50p 815181
21/08/2017 936.50p 946.00p 933.00p 939.50p 1291873
18/08/2017 949.50p 949.50p 936.50p 940.50p 1209662
17/08/2017 961.00p 963.00p 952.00p 953.50p 848468
16/08/2017 946.00p 965.50p 946.00p 960.00p 1582088
15/08/2017 939.00p 945.00p 935.00p 942.00p 1300273
14/08/2017 943.50p 948.50p 932.50p 934.50p 1503899
11/08/2017 947.00p 947.00p 935.00p 940.00p 946413
10/08/2017 956.00p 961.50p 944.50p 947.50p 1182218
09/08/2017 948.00p 958.00p 936.50p 954.00p 1205685
08/08/2017 954.00p 959.50p 949.00p 954.50p 896432
07/08/2017 952.00p 956.50p 948.00p 951.00p 844925
04/08/2017 949.00p 955.00p 945.50p 951.50p 828034
03/08/2017 946.50p 952.00p 938.00p 949.00p 1305183
02/08/2017 941.50p 947.00p 939.00p 947.00p 1292549
01/08/2017 938.00p 944.00p 934.00p 940.00p 904166
31/07/2017 921.00p 938.50p 918.50p 936.00p 1296627
28/07/2017 926.00p 928.00p 921.00p 925.00p 1405141
27/07/2017 932.50p 938.00p 929.00p 932.50p 1100338
26/07/2017 933.50p 940.50p 924.50p 935.00p 1501628
25/07/2017 931.50p 936.50p 926.00p 934.00p 1392407
24/07/2017 931.00p 933.50p 924.00p 926.50p 1951948
21/07/2017 927.00p 939.00p 925.00p 934.50p 1898789
20/07/2017 925.00p 933.50p 923.00p 927.50p 1128331
19/07/2017 919.50p 928.50p 915.00p 926.00p 1092251
18/07/2017 921.00p 921.50p 913.00p 916.50p 1247117
17/07/2017 918.00p 923.50p 914.00p 921.00p 1164340
14/07/2017 924.50p 926.00p 912.00p 918.00p 1755541
13/07/2017 916.00p 926.00p 913.00p 924.50p 2161044
12/07/2017 909.50p 916.50p 908.00p 913.50p 1539576
11/07/2017 905.00p 910.00p 900.00p 907.50p 1716909
10/07/2017 902.50p 910.00p 901.00p 904.00p 1248335
07/07/2017 903.00p 904.00p 888.00p 898.50p 1446696
06/07/2017 904.00p 904.50p 888.50p 904.50p 1677018
05/07/2017 892.00p 906.50p 884.50p 904.50p 1520747
04/07/2017 903.00p 905.50p 893.50p 893.50p 1504141
03/07/2017 899.50p 906.50p 894.50p 904.50p 1776458
30/06/2017 900.50p 909.00p 898.00p 902.50p 2092420
29/06/2017 921.00p 924.00p 899.50p 900.50p 2630279
28/06/2017 913.50p 921.00p 908.50p 915.50p 1532131
27/06/2017 915.50p 917.00p 909.50p 915.50p 2042446
26/06/2017 911.50p 923.00p 908.50p 915.00p 1357371
23/06/2017 899.50p 912.00p 899.50p 908.50p 1561410
22/06/2017 896.50p 905.50p 890.00p 900.00p 1787010
21/06/2017 899.50p 899.50p 886.50p 896.50p 2311855
20/06/2017 906.00p 913.00p 901.00p 901.50p 1433070
19/06/2017 910.00p 916.50p 902.50p 904.00p 2320936
16/06/2017 881.00p 911.50p 876.87p 911.50p 7491176
15/06/2017 882.50p 899.50p 871.50p 880.50p 2716724
14/06/2017 901.00p 910.00p 894.00p 895.00p 2898164
13/06/2017 925.00p 925.00p 894.00p 901.00p 4003269
12/06/2017 925.00p 931.00p 919.00p 928.50p 1967394
09/06/2017 930.00p 936.50p 920.00p 930.50p 2971493
08/06/2017 948.00p 948.00p 931.98p 932.50p 3101908
07/06/2017 929.50p 947.50p 927.50p 944.50p 4084237
06/06/2017 929.50p 936.64p 927.50p 932.50p 2261363
05/06/2017 928.00p 933.50p 926.00p 932.50p 1697835
02/06/2017 930.00p 934.50p 924.82p 930.50p 2535995
01/06/2017 900.00p 931.50p 895.00p 927.00p 4627636
31/05/2017 888.00p 904.24p 885.78p 895.00p 4453069
30/05/2017 869.50p 892.50p 867.00p 888.50p 3182958
26/05/2017 869.00p 875.50p 865.86p 868.50p 2008736
25/05/2017 842.00p 875.50p 838.70p 871.50p 2848003
24/05/2017 842.00p 843.00p 836.00p 840.50p 1917663
23/05/2017 836.00p 843.50p 831.22p 838.50p 1899777
22/05/2017 831.00p 842.00p 831.00p 836.50p 1815744
19/05/2017 833.50p 834.50p 826.50p 828.50p 2135416
18/05/2017 844.50p 844.50p 823.00p 832.50p 2753877
17/05/2017 835.50p 841.50p 834.00p 840.50p 2111398
16/05/2017 833.50p 840.50p 832.00p 838.50p 1500191
15/05/2017 827.00p 837.00p 824.00p 836.00p 1651369
12/05/2017 828.50p 834.50p 828.00p 831.50p 1801500
11/05/2017 823.50p 836.50p 820.06p 831.50p 2222932
10/05/2017 819.50p 831.00p 817.50p 828.00p 1889506
09/05/2017 817.50p 828.50p 817.50p 821.50p 1391577
08/05/2017 817.50p 821.50p 815.50p 819.00p 1414700
05/05/2017 819.00p 822.50p 811.00p 817.00p 1621190
04/05/2017 806.50p 827.50p 804.50p 823.50p 3026675
03/05/2017 803.50p 807.50p 798.00p 803.50p 1534005
02/05/2017 797.00p 805.50p 795.00p 804.00p 1741784
28/04/2017 805.00p 806.00p 793.50p 793.50p 3093859
27/04/2017 795.00p 807.00p 793.00p 805.00p 1975811
26/04/2017 796.50p 802.50p 795.00p 799.50p 1777022
25/04/2017 799.00p 804.50p 794.00p 794.00p 1940742
24/04/2017 790.00p 803.00p 783.50p 799.50p 2444994
21/04/2017 770.50p 784.00p 770.50p 775.00p 2130307
20/04/2017 769.50p 777.50p 769.50p 773.50p 2232061

*Close Price adjusted for both dividends and splits