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 |
| 2023-11-24 | £325.00 | £326.00 | £324.00 | £325.50 | 395 883 |
| 2023-11-23 | £332.50 | £332.50 | £322.50 | £325.50 | 1 031 194 |
| 2023-11-22 | £333.80 | £336.13 | £330.50 | £335.00 | 1 454 025 |
| 2023-11-21 | £335.00 | £338.50 | £331.90 | £334.00 | 1 159 487 |
| 2023-11-20 | £335.00 | £339.50 | £335.00 | £337.00 | 829 598 |
| 2023-11-17 | £330.90 | £338.00 | £329.50 | £337.00 | 950 323 |
| 2023-11-16 | £325.50 | £333.36 | £325.50 | £333.00 | 1 438 305 |
| 2023-11-15 | £320.05 | £330.00 | £320.05 | £330.00 | 1 580 472 |
| 2023-11-14 | £309.00 | £321.50 | £304.00 | £321.50 | 1 413 560 |
| 2023-11-13 | £305.00 | £312.00 | £304.94 | £307.50 | 489 435 |
| 2023-11-10 | £305.19 | £308.50 | £301.50 | £305.00 | 2 021 896 |
| 2023-11-09 | £305.10 | £308.50 | £303.51 | £306.50 | 917 899 |
| 2023-11-08 | £304.00 | £308.02 | £303.00 | £305.00 | 1 013 042 |
| 2023-11-07 | £306.75 | £311.50 | £302.00 | £304.50 | 1 907 791 |
| 2023-11-06 | £317.00 | £317.00 | £307.50 | £308.00 | 724 983 |
| 2023-11-03 | £311.50 | £317.00 | £310.50 | £316.50 | 513 797 |
| 2023-11-02 | £298.00 | £311.50 | £298.00 | £311.00 | 1 267 441 |
| 2023-11-01 | £301.00 | £301.39 | £293.50 | £299.00 | 846 341 |
| 2023-10-31 | £299.44 | £305.00 | £299.00 | £299.00 | 799 661 |
| 2023-10-30 | £294.13 | £301.00 | £293.00 | £299.50 | 784 133 |
| 2023-10-27 | £295.63 | £296.50 | £293.00 | £293.50 | 369 672 |
| 2023-10-26 | £290.00 | £295.00 | £290.00 | £294.00 | 1 240 194 |
| 2023-10-25 | £294.52 | £296.00 | £290.00 | £291.00 | 1 066 053 |
| 2023-10-24 | £296.00 | £298.00 | £294.00 | £294.50 | 510 477 |
| 2023-10-23 | £294.00 | £295.50 | £291.00 | £295.50 | 493 245 |
