XLON:3IN
3I Infrastructure Plc Stock Price (Quote)
£338.00
+2.50 (+0.745%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £320.00 | £340.00 | Friday, 3rd May 2024 3IN.L stock ended at £338.00. This is 0.745% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.16% from a day low at £332.80 to a day high of £340.00. |
| 90 days | £317.70 | £340.00 | |
| 52 weeks | £276.74 | £340.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 01, 2022 | £350.00 | £352.00 | £349.00 | £351.00 | 822 336 |
| Mar 31, 2022 | £348.50 | £351.50 | £346.00 | £347.50 | 723 446 |
| Mar 30, 2022 | £348.00 | £350.00 | £345.00 | £350.00 | 515 514 |
| Mar 29, 2022 | £348.50 | £351.50 | £345.00 | £349.00 | 1 131 944 |
| Mar 28, 2022 | £340.00 | £350.00 | £339.94 | £348.00 | 727 181 |
| Mar 25, 2022 | £334.50 | £340.00 | £334.50 | £340.00 | 781 129 |
| Mar 24, 2022 | £339.00 | £342.00 | £335.00 | £335.00 | 425 352 |
| Mar 23, 2022 | £341.50 | £342.00 | £334.50 | £340.00 | 1 121 535 |
| Mar 22, 2022 | £346.00 | £349.00 | £332.50 | £336.50 | 1 271 784 |
| Mar 21, 2022 | £341.00 | £352.00 | £339.50 | £348.50 | 1 452 004 |
| Mar 18, 2022 | £346.50 | £346.50 | £339.50 | £344.00 | 5 324 752 |
| Mar 17, 2022 | £349.50 | £351.00 | £342.50 | £343.50 | 1 595 698 |
| Mar 16, 2022 | £350.50 | £355.50 | £347.70 | £349.00 | 1 611 541 |
| Mar 15, 2022 | £342.00 | £351.15 | £341.30 | £350.00 | 591 423 |
| Mar 14, 2022 | £354.00 | £354.00 | £344.00 | £345.00 | 819 234 |
| Mar 11, 2022 | £351.50 | £358.50 | £343.62 | £351.00 | 662 430 |
| Mar 10, 2022 | £346.00 | £350.00 | £340.50 | £347.00 | 664 369 |
| Mar 09, 2022 | £340.50 | £351.10 | £336.22 | £347.00 | 746 004 |
| Mar 08, 2022 | £320.00 | £337.50 | £318.02 | £333.50 | 1 578 331 |
| Mar 07, 2022 | £317.00 | £324.00 | £303.00 | £322.00 | 4 479 829 |
| Mar 04, 2022 | £331.50 | £334.00 | £320.52 | £321.50 | 1 378 549 |
| Mar 03, 2022 | £353.00 | £354.39 | £332.50 | £333.50 | 2 606 895 |
| Mar 02, 2022 | £344.00 | £356.50 | £341.65 | £352.50 | 1 088 472 |
| Mar 01, 2022 | £342.00 | £345.50 | £340.17 | £344.00 | 944 542 |
| Feb 28, 2022 | £329.50 | £342.00 | £329.50 | £341.50 | 1 084 646 |
