XLON:3IN
3I Infrastructure Plc Stock Price (Quote)
£323.00
-1.00 (-0.309%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £319.94 | £329.50 | Friday, 19th Apr 2024 3IN.L stock ended at £323.00. This is 0.309% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.25% from a day low at £320.00 to a day high of £324.00. |
| 90 days | £317.70 | £339.00 | |
| 52 weeks | £276.74 | £339.50 |
| Date | Open | High | Low | Close | Volume |
| 2022-08-12 | £345.00 | £350.50 | £342.00 | £350.00 | 546 169 |
| 2022-08-11 | £348.00 | £349.82 | £342.00 | £343.00 | 731 270 |
| 2022-08-10 | £347.77 | £352.00 | £347.77 | £349.00 | 1 257 944 |
| 2022-08-09 | £349.70 | £350.00 | £347.00 | £347.50 | 989 326 |
| 2022-08-08 | £337.50 | £350.00 | £337.50 | £348.00 | 1 122 999 |
| 2022-08-05 | £340.00 | £342.00 | £338.50 | £342.00 | 1 324 930 |
| 2022-08-04 | £334.50 | £335.50 | £333.50 | £335.00 | 0 |
| 2022-08-03 | £327.63 | £334.00 | £327.63 | £334.00 | 1 243 848 |
| 2022-08-02 | £330.00 | £331.50 | £326.00 | £328.63 | 2 598 587 |
| 2022-08-01 | £334.27 | £336.00 | £330.00 | £330.00 | 438 501 |
| 2022-07-29 | £331.00 | £335.00 | £331.00 | £335.00 | 1 177 574 |
| 2022-07-28 | £333.50 | £335.50 | £329.50 | £331.00 | 1 073 348 |
| 2022-07-27 | £333.00 | £335.00 | £332.00 | £333.95 | 794 167 |
| 2022-07-26 | £334.50 | £335.00 | £331.50 | £332.00 | 1 156 685 |
| 2022-07-25 | £332.50 | £332.50 | £332.50 | £332.50 | 0 |
| 2022-07-22 | £332.50 | £332.50 | £332.50 | £332.50 | 0 |
| 2022-07-21 | £333.00 | £335.50 | £331.50 | £332.50 | 561 802 |
| 2022-07-20 | £334.00 | £335.27 | £332.00 | £334.00 | 3 675 765 |
| 2022-07-19 | £332.00 | £336.00 | £330.50 | £335.00 | 1 557 297 |
| 2022-07-18 | £332.00 | £335.00 | £331.00 | £333.00 | 590 679 |
| 2022-07-15 | £330.00 | £331.50 | £328.00 | £330.50 | 1 457 930 |
| 2022-07-14 | £331.00 | £333.23 | £328.00 | £328.00 | 1 398 921 |
| 2022-07-13 | £333.00 | £333.00 | £328.00 | £330.50 | 1 107 412 |
| 2022-07-12 | £333.00 | £333.50 | £329.50 | £332.00 | 1 389 551 |
| 2022-07-11 | £335.00 | £337.00 | £332.00 | £332.00 | 645 770 |
