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 |
| Sep 23, 2022 | £332.50 | £333.50 | £324.50 | £328.31 | 1 117 159 |
| Sep 22, 2022 | £338.50 | £338.50 | £332.00 | £333.00 | 461 625 |
| Sep 21, 2022 | £332.50 | £338.82 | £332.50 | £336.50 | 802 173 |
| Sep 20, 2022 | £334.00 | £337.00 | £332.00 | £333.50 | 437 276 |
| Sep 19, 2022 | £334.50 | £334.50 | £334.50 | £334.50 | 0 |
| Sep 16, 2022 | £331.00 | £336.35 | £329.46 | £334.50 | 1 273 094 |
| Sep 15, 2022 | £332.00 | £333.00 | £330.00 | £332.50 | 737 256 |
| Sep 14, 2022 | £330.94 | £333.00 | £329.50 | £331.00 | 902 949 |
| Sep 13, 2022 | £335.25 | £336.00 | £330.80 | £332.00 | 2 049 804 |
| Sep 12, 2022 | £337.50 | £339.00 | £335.00 | £335.00 | 883 902 |
| Sep 09, 2022 | £336.77 | £340.00 | £335.25 | £337.88 | 1 633 395 |
| Sep 08, 2022 | £334.50 | £337.00 | £332.50 | £335.50 | 1 071 112 |
| Sep 07, 2022 | £332.50 | £335.00 | £332.50 | £335.00 | 499 642 |
| Sep 06, 2022 | £333.50 | £336.50 | £333.00 | £334.00 | 480 371 |
| Sep 05, 2022 | £337.50 | £337.50 | £332.50 | £333.50 | 749 434 |
| Sep 02, 2022 | £337.00 | £339.00 | £336.50 | £336.50 | 446 147 |
| Sep 01, 2022 | £341.00 | £341.00 | £335.00 | £335.00 | 501 492 |
| Aug 31, 2022 | £338.50 | £338.50 | £338.50 | £338.50 | 0 |
| Aug 30, 2022 | £338.50 | £338.50 | £338.50 | £338.50 | 0 |
| Aug 26, 2022 | £338.75 | £339.50 | £336.00 | £338.50 | 781 669 |
| Aug 25, 2022 | £336.13 | £340.00 | £336.13 | £338.00 | 657 317 |
| Aug 24, 2022 | £337.02 | £339.50 | £335.50 | £337.00 | 606 880 |
| Aug 23, 2022 | £340.50 | £340.50 | £336.00 | £337.00 | 548 688 |
| Aug 22, 2022 | £343.31 | £343.55 | £338.00 | £338.00 | 527 651 |
| Aug 19, 2022 | £338.36 | £344.00 | £338.36 | £342.00 | 1 273 401 |
