XLON:3IN
3I Infrastructure Plc Stock Price (Quote)
£325.00
-1.00 (-0.307%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £320.00 | £329.50 | Thursday, 25th Apr 2024 3IN.L stock ended at £325.00. This is 0.307% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.39% from a day low at £324.00 to a day high of £328.50. |
| 90 days | £317.70 | £339.00 | |
| 52 weeks | £276.74 | £339.50 |
| Date | Open | High | Low | Close | Volume |
| Oct 28, 2022 | £309.50 | £319.50 | £308.00 | £316.00 | 1 418 457 |
| Oct 27, 2022 | £313.00 | £313.50 | £309.50 | £310.00 | 2 120 716 |
| Oct 26, 2022 | £308.00 | £313.63 | £308.00 | £313.00 | 1 859 138 |
| Oct 25, 2022 | £303.00 | £312.20 | £300.00 | £309.50 | 2 310 569 |
| Oct 24, 2022 | £303.00 | £304.50 | £299.75 | £302.00 | 1 882 006 |
| Oct 21, 2022 | £302.67 | £303.50 | £298.30 | £301.13 | 521 157 |
| Oct 20, 2022 | £299.50 | £306.00 | £298.00 | £305.50 | 1 063 542 |
| Oct 19, 2022 | £301.88 | £304.50 | £294.50 | £299.50 | 2 407 685 |
| Oct 18, 2022 | £306.50 | £307.00 | £301.94 | £302.00 | 7 368 954 |
| Oct 17, 2022 | £299.50 | £306.00 | £298.00 | £305.50 | 1 329 546 |
| Oct 14, 2022 | £305.00 | £308.00 | £299.00 | £299.00 | 1 899 859 |
| Oct 13, 2022 | £297.63 | £308.00 | £294.50 | £305.00 | 1 724 943 |
| Oct 12, 2022 | £292.50 | £300.00 | £284.00 | £297.00 | 2 131 390 |
| Oct 11, 2022 | £302.00 | £304.50 | £291.83 | £293.00 | 2 987 504 |
| Oct 10, 2022 | £310.00 | £312.00 | £303.00 | £303.00 | 687 058 |
| Oct 07, 2022 | £320.00 | £320.00 | £311.50 | £311.50 | 1 506 054 |
| Oct 06, 2022 | £319.00 | £319.00 | £314.50 | £317.00 | 2 086 873 |
| Oct 05, 2022 | £321.00 | £322.27 | £313.00 | £314.00 | 1 631 390 |
| Oct 04, 2022 | £315.90 | £322.50 | £314.00 | £322.50 | 1 182 245 |
| Oct 03, 2022 | £301.50 | £314.00 | £301.50 | £313.00 | 1 292 673 |
| Sep 30, 2022 | £287.50 | £303.50 | £287.39 | £303.00 | 8 219 662 |
| Sep 29, 2022 | £291.00 | £293.50 | £285.00 | £288.50 | 1 289 774 |
| Sep 28, 2022 | £294.50 | £295.00 | £281.50 | £291.00 | 4 916 411 |
| Sep 27, 2022 | £311.00 | £311.50 | £296.50 | £296.50 | 1 867 559 |
| Sep 26, 2022 | £327.00 | £327.50 | £308.00 | £308.00 | 1 314 390 |
