3IN.L - 3i Infrastructure Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019295.00299.50295.00299.50299.50591,133
Aug 22, 2019292.50295.50290.58295.50295.50973,903
Aug 21, 20192.302.302.302.302.30-
Aug 20, 20192.302.302.302.302.30-
Aug 19, 20192.302.302.302.302.30-
Aug 16, 20192.302.302.302.302.30-
Aug 15, 20192.302.302.302.302.30-
Aug 14, 20192.302.302.302.302.30-
Aug 13, 20192.302.302.302.302.30-
Aug 12, 20192.302.302.302.302.30-
Aug 09, 20192.302.302.302.302.30-
Aug 08, 20192.302.302.302.302.30-
Aug 07, 20192.302.302.302.302.30-
Aug 06, 20192.302.302.302.302.30-
Aug 05, 20192.302.302.302.302.30-
Aug 02, 20192.302.302.302.302.30-
Aug 01, 2019284.00285.00281.21284.00284.001,334,237
Jul 31, 2019285.00285.50284.00285.00285.00573,820
Jul 30, 20192.302.302.302.302.30-
Jul 29, 20192.302.302.302.302.30-
Jul 26, 20192.302.302.302.302.30-
Jul 25, 20192.302.302.302.302.30-
Jul 24, 20192.302.302.302.302.30-
Jul 23, 20192.302.302.302.302.30-
Jul 22, 20192.302.302.302.302.30-
Jul 19, 20192.302.302.302.302.30-
Jul 18, 20192.302.302.302.302.30-
Jul 17, 20192.302.302.302.302.30-
Jul 16, 20192.302.302.302.302.30-
Jul 15, 20192.302.302.302.302.30-
Jul 12, 20192.302.302.302.302.30-
Jul 11, 20192.302.302.302.302.30-
Jul 10, 20192.302.302.302.302.30-
Jul 09, 20192.302.302.302.302.30-
Jul 08, 20192.302.302.302.302.30-
Jul 05, 20192.302.302.302.302.30-
Jul 04, 20192.302.302.302.302.30-
Jul 03, 20192.302.302.302.302.30-
Jul 02, 20192.302.302.302.302.30-
Jul 01, 20192.302.302.302.302.30-
Jun 28, 2019296.50298.00296.50297.50297.50475,735
Jun 27, 20192.302.302.302.302.30-
Jun 26, 20192.302.302.302.302.30-
Jun 25, 20192.302.302.302.302.30-
Jun 24, 20192.302.302.302.302.30-
Jun 21, 20192.302.302.302.302.30-
Jun 20, 20192.302.302.302.302.30-
Jun 19, 20192.302.302.302.302.30-
Jun 18, 20192.302.302.302.302.30-
Jun 17, 2019283.50286.50283.00286.50286.50529,821
Jun 14, 2019283.00284.00280.00283.00283.00828,566
Jun 13, 2019287.50288.00282.50282.50282.50481,041
Jun 12, 2019292.00292.00288.50291.00291.00709,180
Jun 11, 2019292.50295.00291.00292.00292.001,022,870
Jun 10, 2019290.50292.00290.50292.00292.00749,499
Jun 07, 2019279.50290.50279.50290.00290.001,512,840
Jun 06, 20192.302.302.302.302.30-
Jun 05, 20192.302.302.302.302.30-
Jun 04, 20192.302.302.302.302.30-
Jun 03, 20192.302.302.302.302.30-
May 31, 2019290.50290.50287.00289.00289.00385,903
May 30, 2019287.50288.50287.00288.00288.00558,590
May 29, 2019287.00289.00286.50287.00287.00475,429
May 28, 2019290.00291.00287.00287.00287.00433,866
May 24, 2019285.00290.00285.00288.50288.50335,956
May 23, 2019288.00288.00281.50285.00285.00527,277
May 22, 2019283.00288.00283.00286.00286.00582,749
May 21, 2019286.00286.00284.00285.50285.50424,383
May 20, 2019280.00286.00280.00285.50285.50666,160
May 17, 2019281.50281.50278.50279.50279.50400,169
May 16, 2019281.50281.50279.00280.50280.50496,847
May 15, 2019282.00282.00277.50279.00279.00935,902
May 14, 2019279.00281.00279.00281.00281.001,500,303
May 13, 2019280.50280.50279.00280.00280.00418,316
May 10, 2019279.00281.00279.00280.00280.00501,862
May 09, 2019275.00279.00275.00278.00278.00636,256
May 08, 2019273.50277.00273.50276.00276.00516,564
May 07, 2019277.50278.50274.00274.00274.00722,738
May 03, 2019279.00281.50278.00278.50278.501,248,011
May 02, 2019287.00287.00274.00280.00280.002,815,548
May 01, 2019289.00289.00287.00288.50288.50391,670
Apr 30, 2019286.00288.50286.00288.00288.00435,070
Apr 29, 2019287.00290.00286.00287.00287.00397,419
Apr 26, 2019286.00290.00286.00286.00286.00579,757
Apr 25, 2019284.50286.50284.50286.50286.50412,817
Apr 24, 2019281.00284.50279.50284.00284.001,146,016
Apr 23, 2019280.50281.00278.00280.50280.50652,828
Apr 18, 2019277.50279.50277.50279.00279.00425,291
Apr 17, 2019279.00281.00279.00279.50279.50464,701
Apr 16, 2019281.00281.00279.00280.00280.00459,241
Apr 15, 2019281.50281.50277.00280.00280.00583,449
Apr 12, 2019284.50284.50278.50279.50279.50423,303
Apr 11, 2019284.50284.50282.50283.00283.00437,964
Apr 10, 2019282.50283.50282.50283.50283.50522,687
Apr 09, 2019283.00284.00282.00282.50282.50654,673
Apr 08, 2019281.00283.50280.50283.50283.50778,382
Apr 05, 2019280.00281.00280.00281.00281.00472,031
Apr 04, 2019276.00280.00276.00279.00279.00439,316
Apr 03, 2019278.00278.50275.50277.50277.50730,052
Apr 02, 2019277.50278.50274.00276.50276.50790,538
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...