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 |
| 2023-10-20 | £299.00 | £299.39 | £294.00 | £294.00 | 587 757 |
| 2023-10-19 | £299.00 | £301.52 | £298.00 | £300.00 | 606 708 |
| 2023-10-18 | £299.50 | £302.00 | £296.03 | £301.00 | 781 410 |
| 2023-10-17 | £294.50 | £302.50 | £291.00 | £301.50 | 2 887 429 |
| 2023-10-16 | £303.97 | £305.50 | £295.00 | £295.00 | 1 570 842 |
| 2023-10-13 | £305.00 | £308.50 | £302.50 | £302.50 | 1 322 717 |
| 2023-10-12 | £307.50 | £311.50 | £305.00 | £306.00 | 680 757 |
| 2023-10-11 | £305.50 | £309.00 | £305.45 | £308.00 | 616 044 |
| 2023-10-10 | £305.19 | £312.00 | £305.19 | £306.00 | 586 870 |
| 2023-10-09 | £302.01 | £305.50 | £302.01 | £305.50 | 1 123 060 |
| 2023-10-06 | £303.00 | £305.84 | £301.00 | £304.00 | 1 204 552 |
| 2023-10-05 | £297.00 | £297.00 | £297.00 | £297.00 | 0 |
| 2023-10-04 | £298.94 | £299.50 | £294.52 | £297.00 | 690 345 |
| 2023-10-03 | £301.00 | £303.50 | £297.00 | £297.00 | 957 737 |
| 2023-10-02 | £304.50 | £304.50 | £304.50 | £304.50 | 0 |
| 2023-09-29 | £306.00 | £309.27 | £304.50 | £304.50 | 1 954 966 |
| 2023-09-28 | £305.50 | £305.50 | £305.50 | £305.50 | 0 |
| 2023-09-27 | £312.75 | £314.50 | £305.00 | £305.50 | 1 118 948 |
| 2023-09-26 | £317.00 | £317.50 | £312.00 | £312.00 | 967 121 |
| 2023-09-25 | £315.00 | £317.00 | £314.00 | £315.50 | 873 902 |
| 2023-09-22 | £313.66 | £316.50 | £310.00 | £315.00 | 1 250 125 |
| 2023-09-21 | £310.00 | £313.50 | £308.00 | £312.50 | 527 912 |
| 2023-09-20 | £304.00 | £310.50 | £303.93 | £310.50 | 574 734 |
| 2023-09-19 | £307.00 | £308.50 | £303.00 | £303.00 | 604 071 |
| 2023-09-18 | £310.00 | £311.50 | £305.00 | £305.00 | 1 498 847 |
