3i Infrastructure (3IN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
04/12/2013 126.91p 128.72p 126.81p 128.42p 1688394
03/12/2013 126.61p 127.51p 126.51p 127.41p 606302
02/12/2013 128.02p 128.02p 126.61p 126.61p 567441
29/11/2013 127.92p 128.02p 127.31p 127.72p 1041156
28/11/2013 127.92p 127.92p 127.41p 127.41p 479009
27/11/2013 128.02p 128.02p 127.19p 127.92p 871607
26/11/2013 130.83p 131.34p 130.63p 130.93p 1079147
25/11/2013 131.34p 131.34p 130.93p 131.34p 945145
22/11/2013 132.95p 133.05p 130.93p 131.03p 1074802
21/11/2013 133.55p 133.65p 132.24p 132.24p 595460
20/11/2013 134.05p 134.05p 132.95p 133.65p 633224
19/11/2013 133.35p 134.15p 133.25p 134.15p 651597
18/11/2013 133.55p 134.15p 133.10p 133.75p 703646
15/11/2013 133.35p 133.65p 132.95p 133.15p 622472
14/11/2013 133.35p 133.71p 133.15p 133.25p 553374
13/11/2013 134.55p 134.76p 133.15p 133.15p 614693
12/11/2013 134.76p 134.96p 134.15p 134.55p 1506500
11/11/2013 133.85p 134.96p 133.55p 134.96p 964427
08/11/2013 134.65p 134.73p 133.45p 134.15p 1005343
07/11/2013 135.06p 135.06p 133.40p 134.65p 2357557
06/11/2013 136.26p 136.67p 135.50p 136.26p 259234
05/11/2013 135.86p 136.67p 135.66p 136.67p 651938
04/11/2013 136.97p 136.97p 135.76p 136.36p 241140
01/11/2013 137.07p 137.07p 136.36p 136.97p 289738
31/10/2013 136.36p 136.87p 136.36p 136.77p 207209
30/10/2013 135.86p 136.77p 135.86p 136.77p 367773
29/10/2013 136.26p 136.44p 135.96p 136.36p 507735
28/10/2013 135.66p 136.67p 135.66p 136.46p 427220
25/10/2013 135.56p 136.26p 135.36p 136.16p 313246
24/10/2013 135.26p 136.26p 135.26p 135.46p 382648
23/10/2013 135.76p 136.16p 135.30p 135.76p 325326
22/10/2013 134.76p 135.74p 134.25p 135.46p 772629
21/10/2013 135.96p 136.06p 134.35p 134.76p 3574325
18/10/2013 135.86p 136.16p 135.36p 135.76p 512219
17/10/2013 135.76p 135.96p 134.96p 135.36p 415058
16/10/2013 134.76p 135.96p 134.25p 135.96p 812800
15/10/2013 135.56p 135.56p 134.55p 134.65p 939991
14/10/2013 136.26p 136.26p 134.65p 134.96p 685658
11/10/2013 135.56p 136.01p 135.36p 135.76p 327505
10/10/2013 135.96p 136.06p 134.55p 135.56p 2090281
09/10/2013 134.25p 136.26p 134.25p 136.16p 1616463
08/10/2013 134.96p 134.96p 134.35p 134.65p 400820
07/10/2013 134.55p 134.86p 134.25p 134.86p 775001
04/10/2013 134.45p 134.76p 134.25p 134.76p 517630
03/10/2013 133.95p 136.26p 133.85p 134.25p 641282
02/10/2013 133.45p 134.55p 132.77p 134.55p 953568
01/10/2013 132.74p 133.75p 131.54p 133.75p 1292973
30/09/2013 133.65p 133.95p 132.95p 133.95p 792794
27/09/2013 133.85p 134.25p 133.65p 133.65p 624116
26/09/2013 134.55p 134.55p 133.75p 134.25p 331181
25/09/2013 134.86p 134.86p 133.85p 134.35p 1680585
24/09/2013 134.05p 134.86p 133.85p 134.76p 693447
23/09/2013 134.86p 135.55p 133.85p 133.85p 638702
20/09/2013 135.06p 135.76p 134.76p 134.76p 908056
19/09/2013 135.66p 136.06p 135.06p 135.26p 728013
18/09/2013 134.76p 135.50p 134.65p 135.46p 283748
17/09/2013 135.86p 135.86p 135.26p 135.26p 757091
16/09/2013 135.56p 135.86p 135.36p 135.86p 528581
13/09/2013 135.36p 135.66p 134.76p 135.66p 436402
12/09/2013 135.26p 135.66p 134.44p 135.66p 276121
11/09/2013 134.25p 135.06p 134.05p 135.06p 536687
10/09/2013 132.64p 134.86p 132.64p 134.35p 899035
09/09/2013 133.45p 133.65p 132.24p 133.65p 635393
06/09/2013 135.36p 135.76p 132.54p 132.54p 1301879
05/09/2013 135.66p 135.76p 135.31p 135.66p 144082
04/09/2013 135.16p 136.06p 135.16p 136.06p 278922
03/09/2013 135.76p 136.06p 135.46p 135.86p 343830
02/09/2013 135.06p 136.06p 134.86p 135.56p 417369
30/08/2013 135.16p 135.36p 134.76p 134.86p 594457
29/08/2013 135.36p 135.76p 134.76p 135.06p 813630
28/08/2013 135.36p 136.26p 135.26p 135.46p 296789
27/08/2013 136.26p 136.26p 135.36p 136.26p 807039
23/08/2013 136.77p 136.77p 135.96p 136.77p 211885
22/08/2013 136.77p 136.87p 136.36p 136.46p 348279
21/08/2013 136.36p 136.87p 136.26p 136.87p 422580
20/08/2013 136.77p 137.07p 136.16p 136.87p 630264
19/08/2013 136.46p 137.07p 136.26p 137.07p 300710
16/08/2013 135.86p 136.67p 135.76p 136.67p 975778
15/08/2013 138.27p 138.88p 135.86p 136.26p 1014899
14/08/2013 139.38p 139.78p 138.88p 138.88p 381407
13/08/2013 139.68p 139.98p 139.38p 139.78p 496228
12/08/2013 139.08p 139.98p 139.08p 139.98p 434086
09/08/2013 139.38p 139.88p 138.93p 139.88p 364937
08/08/2013 138.48p 139.18p 137.87p 139.18p 1107079
07/08/2013 138.48p 138.48p 137.85p 138.48p 485227
06/08/2013 137.97p 138.48p 137.47p 138.48p 914914
05/08/2013 137.57p 138.07p 137.27p 138.07p 464864
02/08/2013 137.37p 137.67p 136.77p 137.67p 333529
01/08/2013 136.06p 137.47p 135.96p 137.47p 744429
31/07/2013 136.67p 136.77p 135.86p 136.77p 608618
30/07/2013 135.76p 136.26p 135.76p 136.26p 578572
29/07/2013 136.46p 136.67p 135.86p 135.86p 794810
26/07/2013 136.67p 136.67p 136.14p 136.36p 354958
25/07/2013 136.67p 136.77p 136.16p 136.67p 549234
24/07/2013 136.26p 137.07p 136.16p 136.77p 1224398
23/07/2013 136.06p 136.26p 135.86p 136.26p 842631
22/07/2013 135.26p 136.26p 134.76p 136.26p 991068
19/07/2013 135.66p 135.66p 134.65p 135.26p 363147
18/07/2013 134.96p 135.66p 134.96p 135.46p 492145
17/07/2013 135.86p 135.86p 134.55p 135.56p 592836
16/07/2013 135.36p 135.86p 135.18p 135.86p 556007
15/07/2013 134.86p 135.36p 134.35p 135.36p 314418
12/07/2013 135.16p 135.26p 134.05p 134.76p 293047
11/07/2013 134.86p 135.46p 134.35p 135.26p 1487665
10/07/2013 135.76p 136.26p 134.05p 134.96p 1306759
09/07/2013 136.87p 136.87p 136.06p 136.26p 1084227
08/07/2013 137.77p 137.77p 136.72p 136.87p 488693
05/07/2013 137.97p 138.88p 137.47p 137.67p 1359805
04/07/2013 136.06p 138.17p 136.06p 138.17p 1400384
03/07/2013 135.46p 136.57p 135.05p 136.57p 1251466
02/07/2013 134.45p 135.56p 134.45p 135.56p 454866
01/07/2013 134.86p 135.36p 134.55p 135.36p 930768
28/06/2013 133.65p 135.06p 133.65p 135.06p 763227
27/06/2013 133.25p 134.65p 132.74p 134.65p 944321
26/06/2013 132.74p 133.65p 132.74p 133.55p 906245
25/06/2013 132.84p 133.50p 132.74p 132.74p 1906947
24/06/2013 133.75p 133.75p 133.25p 133.35p 575197
21/06/2013 133.55p 134.15p 133.25p 133.65p 692007
20/06/2013 134.15p 134.25p 133.25p 133.65p 905081
19/06/2013 135.16p 136.77p 133.35p 134.25p 1507755
18/06/2013 136.46p 137.27p 135.91p 136.77p 1641064
17/06/2013 135.86p 136.57p 135.56p 136.57p 1002830
14/06/2013 135.76p 136.06p 135.44p 135.66p 613635
13/06/2013 135.76p 136.06p 135.43p 135.56p 508008
12/06/2013 136.26p 136.67p 135.76p 136.06p 392355
11/06/2013 136.77p 136.77p 136.26p 136.67p 441098
10/06/2013 136.06p 136.77p 135.36p 136.77p 695649
07/06/2013 134.65p 135.96p 134.25p 135.96p 1140641
06/06/2013 133.65p 134.65p 133.50p 134.25p 872503
05/06/2013 133.05p 133.95p 133.05p 133.95p 998489
04/06/2013 133.05p 133.75p 132.74p 133.55p 1078937
03/06/2013 132.14p 133.15p 131.84p 132.74p 878748
31/05/2013 131.94p 132.24p 131.74p 131.84p 476874
30/05/2013 132.04p 132.39p 131.74p 131.84p 489499
29/05/2013 131.94p 132.32p 131.74p 132.24p 627998
28/05/2013 132.44p 132.67p 132.06p 132.24p 180378
24/05/2013 132.24p 132.74p 132.24p 132.64p 372368
23/05/2013 131.74p 132.74p 131.74p 132.64p 887321
22/05/2013 132.74p 132.74p 132.39p 132.74p 1243671
21/05/2013 132.74p 132.84p 132.49p 132.74p 1077137
20/05/2013 132.34p 132.74p 132.34p 132.74p 1003629
17/05/2013 132.74p 132.84p 132.56p 132.74p 423106

*Close Price adjusted for both dividends and splits