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 |
| Mar 19, 2024 | £325.24 | £326.01 | £321.00 | £321.00 | 640 620 |
| Mar 18, 2024 | £321.00 | £327.00 | £321.00 | £325.00 | 819 310 |
| Mar 15, 2024 | £323.00 | £325.50 | £321.00 | £325.00 | 1 300 305 |
| Mar 14, 2024 | £327.00 | £327.00 | £322.00 | £323.00 | 1 078 797 |
| Mar 13, 2024 | £327.00 | £327.00 | £324.00 | £325.00 | 2 476 644 |
| Mar 12, 2024 | £324.00 | £326.50 | £324.00 | £325.00 | 773 888 |
| Mar 11, 2024 | £327.00 | £327.50 | £323.50 | £325.00 | 700 867 |
| Mar 08, 2024 | £329.00 | £332.00 | £325.50 | £326.00 | 1 246 829 |
| Mar 07, 2024 | £332.00 | £332.00 | £332.00 | £332.00 | 0 |
| Mar 06, 2024 | £332.50 | £335.00 | £331.00 | £332.00 | 1 085 093 |
| Mar 05, 2024 | £331.92 | £334.00 | £331.00 | £333.00 | 839 425 |
| Mar 04, 2024 | £334.50 | £335.00 | £332.00 | £333.00 | 624 895 |
| Mar 01, 2024 | £333.50 | £335.50 | £332.34 | £334.50 | 756 726 |
| Feb 29, 2024 | £331.82 | £335.50 | £329.00 | £335.00 | 829 564 |
| Feb 28, 2024 | £333.80 | £335.00 | £329.50 | £331.00 | 2 174 799 |
| Feb 27, 2024 | £333.52 | £335.00 | £331.50 | £332.50 | 923 638 |
| Feb 26, 2024 | £332.00 | £334.00 | £330.48 | £332.00 | 828 347 |
| Feb 23, 2024 | £339.00 | £339.00 | £330.00 | £331.00 | 2 534 671 |
| Feb 22, 2024 | £329.95 | £338.04 | £327.00 | £336.50 | 723 747 |
| Feb 21, 2024 | £321.33 | £330.00 | £319.45 | £329.00 | 741 553 |
| Feb 20, 2024 | £321.00 | £325.00 | £317.70 | £322.00 | 450 722 |
| Feb 19, 2024 | £325.00 | £327.00 | £321.50 | £322.00 | 442 828 |
| Feb 16, 2024 | £326.50 | £328.50 | £324.00 | £325.00 | 1 263 142 |
| Feb 15, 2024 | £328.50 | £328.50 | £325.00 | £325.00 | 398 072 |
| Feb 14, 2024 | £325.77 | £328.00 | £325.00 | £326.50 | 815 600 |
