3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/09/2014 138.68p 139.22p 138.17p 138.48p 1004731
19/09/2014 138.78p 140.09p 138.78p 139.08p 1010943
18/09/2014 137.17p 139.08p 136.81p 138.88p 675008
17/09/2014 136.97p 137.37p 136.67p 136.67p 840842
16/09/2014 138.98p 138.98p 137.27p 137.87p 549903
15/09/2014 138.48p 138.86p 138.07p 138.17p 495672
12/09/2014 138.68p 139.25p 138.48p 138.58p 221463
11/09/2014 139.48p 139.48p 138.78p 139.38p 211487
10/09/2014 139.48p 139.95p 138.78p 138.78p 342366
09/09/2014 140.79p 140.79p 139.38p 139.78p 325111
08/09/2014 141.19p 141.19p 140.09p 140.29p 758748
05/09/2014 140.69p 140.69p 140.19p 140.19p 241454
04/09/2014 140.49p 140.91p 139.88p 140.39p 889130
03/09/2014 140.69p 141.04p 140.06p 140.49p 531947
02/09/2014 140.89p 141.09p 140.29p 140.79p 495173
01/09/2014 140.29p 140.91p 140.29p 140.39p 381176
29/08/2014 140.49p 141.39p 140.29p 140.49p 382188
28/08/2014 140.29p 141.09p 140.29p 140.79p 356737
27/08/2014 140.39p 140.99p 140.09p 140.69p 532591
26/08/2014 139.58p 140.79p 139.39p 140.69p 383110
22/08/2014 138.48p 139.58p 138.07p 139.58p 650079
21/08/2014 138.88p 138.88p 138.27p 138.78p 392676
20/08/2014 140.29p 140.49p 138.38p 138.58p 1201210
19/08/2014 140.79p 140.79p 140.26p 140.39p 426341
18/08/2014 140.29p 140.79p 139.78p 140.69p 412569
15/08/2014 140.19p 140.79p 139.63p 139.98p 614757
14/08/2014 139.28p 140.09p 138.59p 140.09p 591199
13/08/2014 138.58p 139.28p 138.18p 139.28p 947727
12/08/2014 138.58p 138.78p 138.07p 138.58p 699490
11/08/2014 137.97p 138.58p 137.97p 138.48p 317845
08/08/2014 137.67p 138.58p 137.64p 138.58p 909293
07/08/2014 137.77p 137.97p 137.27p 137.67p 503936
06/08/2014 137.07p 137.77p 137.07p 137.57p 543078
05/08/2014 137.77p 138.07p 136.97p 137.57p 504146
04/08/2014 137.27p 137.67p 137.27p 137.57p 1257959
01/08/2014 137.37p 137.67p 136.92p 137.37p 526738
31/07/2014 136.87p 137.54p 136.77p 137.37p 311779
30/07/2014 136.77p 137.27p 136.77p 136.97p 434125
29/07/2014 135.96p 137.77p 135.85p 136.77p 411359
28/07/2014 135.76p 136.16p 135.66p 136.06p 354769
25/07/2014 136.36p 136.36p 135.66p 135.66p 4607924
24/07/2014 135.36p 135.99p 135.36p 135.96p 501637
23/07/2014 135.06p 135.36p 134.55p 135.36p 937314
22/07/2014 134.65p 134.86p 134.19p 134.55p 594018
21/07/2014 134.15p 134.55p 133.95p 134.45p 282122
18/07/2014 134.15p 134.55p 134.01p 134.25p 446927
17/07/2014 134.05p 134.55p 134.05p 134.45p 485923
16/07/2014 135.26p 135.26p 133.95p 134.15p 862679
15/07/2014 134.35p 135.36p 134.35p 134.35p 961247
14/07/2014 134.55p 135.16p 134.25p 134.86p 486054
11/07/2014 135.16p 135.16p 134.25p 134.25p 507047
10/07/2014 134.45p 134.73p 134.25p 134.45p 269917
09/07/2014 134.76p 134.76p 133.95p 134.45p 429621
08/07/2014 134.35p 134.91p 133.85p 134.76p 1406449
07/07/2014 135.46p 135.81p 133.95p 133.95p 1466208
04/07/2014 135.56p 135.76p 135.37p 135.56p 671454
03/07/2014 136.36p 136.52p 134.96p 135.46p 1607787
02/07/2014 137.17p 137.17p 136.18p 136.57p 602016
01/07/2014 136.87p 137.07p 136.36p 136.97p 1235109
30/06/2014 137.77p 137.77p 136.99p 137.07p 521997
27/06/2014 138.27p 138.72p 137.27p 137.27p 536049
26/06/2014 138.68p 138.88p 138.27p 138.58p 1102123
25/06/2014 138.38p 138.68p 138.12p 138.58p 940311
24/06/2014 137.97p 138.64p 137.77p 138.27p 607646
23/06/2014 137.37p 138.17p 137.37p 138.07p 462764
20/06/2014 136.67p 138.17p 136.67p 138.17p 612120
19/06/2014 136.97p 137.47p 136.87p 137.07p 342812
18/06/2014 137.07p 137.07p 135.76p 137.07p 683522
17/06/2014 139.28p 139.86p 139.08p 139.18p 1006411
16/06/2014 139.28p 139.48p 138.27p 139.48p 617523
13/06/2014 140.99p 140.99p 138.17p 138.68p 2881899
12/06/2014 140.99p 141.39p 140.09p 140.39p 1245360
11/06/2014 140.99p 141.39p 140.99p 141.09p 295418
10/06/2014 141.49p 141.49p 140.89p 141.29p 201105
09/06/2014 140.79p 141.25p 140.69p 140.89p 471369
06/06/2014 140.69p 141.29p 140.23p 141.19p 637278
05/06/2014 139.78p 140.59p 139.78p 140.29p 499785
04/06/2014 139.58p 140.09p 139.58p 139.88p 826961
03/06/2014 139.58p 140.19p 138.78p 139.78p 939168
02/06/2014 139.88p 140.19p 139.58p 139.88p 413712
30/05/2014 139.78p 139.78p 139.08p 139.38p 367273
29/05/2014 139.08p 139.54p 138.98p 139.28p 716582
28/05/2014 139.68p 139.89p 139.08p 139.28p 451431
27/05/2014 138.78p 139.78p 138.78p 139.08p 378564
23/05/2014 138.78p 139.18p 138.48p 138.98p 612601
22/05/2014 138.17p 139.08p 138.17p 138.88p 452082
21/05/2014 136.87p 138.98p 136.77p 138.98p 702175
20/05/2014 136.26p 137.17p 136.06p 136.87p 1182244
19/05/2014 136.46p 136.46p 133.35p 136.06p 1832289
16/05/2014 136.26p 136.46p 135.96p 136.46p 725264
15/05/2014 136.46p 136.46p 135.56p 136.36p 456327
14/05/2014 137.37p 137.37p 136.36p 136.36p 579560
13/05/2014 136.67p 137.67p 136.14p 137.07p 1331730
12/05/2014 135.86p 136.57p 135.76p 136.46p 709622
09/05/2014 135.66p 136.06p 135.36p 135.96p 714212
08/05/2014 135.56p 135.89p 135.06p 135.36p 442701
07/05/2014 135.26p 135.56p 134.55p 135.56p 274021
06/05/2014 134.65p 135.26p 134.55p 135.26p 513829
02/05/2014 134.65p 135.06p 134.45p 134.55p 333887
01/05/2014 135.36p 135.46p 134.45p 134.76p 511462
30/04/2014 135.36p 135.46p 134.35p 134.45p 755372
29/04/2014 134.05p 135.56p 134.05p 135.16p 408286
28/04/2014 135.36p 135.36p 133.95p 134.96p 1298822
25/04/2014 135.56p 135.56p 134.76p 134.86p 352292
24/04/2014 135.36p 135.36p 134.76p 134.86p 528741
23/04/2014 135.86p 135.86p 135.11p 135.26p 531578
22/04/2014 135.36p 136.06p 134.90p 135.66p 432071
17/04/2014 135.76p 135.76p 135.06p 135.06p 504158
16/04/2014 134.96p 135.76p 134.55p 135.76p 575703
15/04/2014 134.65p 135.56p 134.25p 134.25p 595944
14/04/2014 134.86p 135.26p 134.65p 134.65p 388988
11/04/2014 134.45p 135.26p 134.45p 135.26p 581109
10/04/2014 135.16p 135.16p 134.65p 134.86p 730288
09/04/2014 135.06p 135.28p 134.65p 134.86p 1313120
08/04/2014 136.67p 136.67p 135.26p 135.26p 973447
07/04/2014 136.06p 136.06p 135.66p 135.66p 666391
04/04/2014 136.06p 136.06p 135.56p 135.66p 1061354
03/04/2014 135.96p 136.57p 135.26p 135.56p 890863
02/04/2014 135.96p 136.67p 135.96p 136.06p 600875
01/04/2014 135.36p 136.46p 135.24p 136.46p 696221
31/03/2014 135.76p 135.76p 134.96p 135.26p 767104
28/03/2014 135.26p 135.36p 134.96p 134.96p 754635
27/03/2014 134.45p 135.06p 134.45p 135.06p 575832
26/03/2014 133.85p 134.35p 133.52p 134.25p 807701
25/03/2014 134.65p 134.65p 133.75p 133.75p 428253
24/03/2014 135.86p 135.86p 133.95p 133.95p 1399095
21/03/2014 134.86p 135.25p 134.86p 134.86p 1124760
20/03/2014 135.36p 135.86p 134.86p 134.86p 816653
19/03/2014 134.86p 135.86p 134.39p 135.86p 789302
18/03/2014 134.96p 135.06p 134.25p 135.06p 310917
17/03/2014 135.06p 135.06p 134.35p 134.76p 407475
14/03/2014 134.25p 134.91p 134.25p 134.65p 337384
13/03/2014 135.16p 135.16p 134.25p 134.45p 775567
12/03/2014 135.46p 135.46p 134.86p 134.96p 474125
11/03/2014 135.26p 135.46p 134.90p 135.36p 317712
10/03/2014 135.16p 135.37p 134.55p 135.26p 393470
07/03/2014 135.46p 135.78p 134.86p 135.56p 710685
06/03/2014 136.46p 136.77p 135.26p 135.46p 490312
05/03/2014 135.26p 135.96p 135.16p 135.76p 221986
04/03/2014 135.16p 136.01p 134.65p 135.66p 760000
03/03/2014 135.46p 136.06p 134.65p 134.65p 1219208
28/02/2014 135.56p 136.36p 135.26p 136.06p 194913
27/02/2014 134.76p 135.76p 134.76p 135.26p 375832
26/02/2014 135.06p 135.40p 134.91p 135.26p 501160
25/02/2014 135.36p 136.11p 134.96p 135.16p 494573
24/02/2014 135.66p 135.96p 134.86p 135.96p 349007
21/02/2014 134.96p 135.36p 134.65p 135.26p 421736
20/02/2014 133.95p 135.40p 133.95p 135.36p 665447
19/02/2014 134.15p 135.36p 134.15p 134.96p 185727
18/02/2014 133.55p 135.16p 133.55p 134.65p 1265083
17/02/2014 133.55p 134.45p 133.55p 134.45p 250812
14/02/2014 133.55p 134.05p 133.45p 134.05p 2308354
13/02/2014 133.75p 134.45p 133.56p 133.95p 1357068
12/02/2014 136.16p 137.17p 133.95p 134.45p 1008127
11/02/2014 135.26p 137.17p 135.26p 137.07p 549308
10/02/2014 134.76p 136.26p 134.76p 136.26p 656151
07/02/2014 135.46p 135.56p 134.96p 135.56p 268773
06/02/2014 135.06p 135.56p 134.96p 135.46p 615353
05/02/2014 134.76p 135.56p 134.55p 134.96p 354339
04/02/2014 134.86p 135.86p 134.86p 135.56p 606301
03/02/2014 135.36p 136.36p 135.36p 135.56p 593342
31/01/2014 135.66p 136.36p 135.46p 136.36p 706952
30/01/2014 135.36p 135.76p 135.11p 135.76p 468819
29/01/2014 135.66p 135.66p 135.26p 135.46p 512216
28/01/2014 135.66p 135.66p 135.16p 135.66p 2968688
27/01/2014 134.45p 135.52p 134.45p 135.46p 452502
24/01/2014 135.16p 135.76p 134.96p 135.46p 805154
23/01/2014 133.95p 135.76p 133.95p 135.76p 955585
22/01/2014 135.36p 135.36p 133.95p 134.35p 460330
21/01/2014 135.56p 135.56p 134.47p 135.36p 562775
20/01/2014 134.96p 135.76p 134.96p 135.46p 556354
17/01/2014 135.76p 135.76p 135.16p 135.46p 292281
16/01/2014 136.06p 136.16p 135.06p 135.86p 684317
15/01/2014 135.36p 135.76p 135.04p 135.76p 1016697
14/01/2014 135.56p 135.56p 134.55p 135.36p 551208
13/01/2014 134.96p 135.46p 134.65p 135.36p 929287
10/01/2014 135.06p 135.56p 134.55p 135.56p 713154
09/01/2014 134.15p 134.65p 134.05p 134.65p 367828
08/01/2014 134.96p 135.46p 134.05p 134.05p 620532
07/01/2014 135.06p 135.56p 135.06p 135.46p 699016
06/01/2014 135.56p 136.16p 135.06p 135.16p 1821086
03/01/2014 134.45p 135.61p 134.45p 135.56p 651253
02/01/2014 135.16p 135.32p 134.25p 135.26p 382269
31/12/2013 134.65p 134.96p 134.05p 134.25p 290337
30/12/2013 133.55p 134.65p 133.55p 134.05p 149459
27/12/2013 134.15p 134.15p 133.65p 134.15p 150632
24/12/2013 134.15p 134.25p 133.62p 134.25p 90993
23/12/2013 134.25p 134.25p 133.55p 134.05p 357297
20/12/2013 133.95p 133.95p 133.55p 133.75p 13600928
19/12/2013 133.45p 133.95p 133.45p 133.85p 1284517
18/12/2013 133.15p 133.95p 133.15p 133.75p 280070
17/12/2013 132.84p 133.95p 132.84p 133.95p 672470
16/12/2013 133.25p 133.75p 133.05p 133.25p 390597
13/12/2013 131.64p 133.75p 131.46p 133.75p 1900547
12/12/2013 131.24p 131.54p 130.63p 131.54p 777924
11/12/2013 130.13p 131.24p 129.83p 131.24p 2249746
10/12/2013 129.22p 130.13p 129.22p 130.13p 729401
09/12/2013 129.32p 130.03p 129.32p 130.03p 757828
06/12/2013 128.32p 130.03p 127.82p 130.03p 1425316
05/12/2013 127.82p 129.12p 127.82p 128.02p 1166460

*Close Price adjusted for both dividends and splits