XLON:3IN
3I Infrastructure Plc Stock Price (Quote)
£333.50
+0.500 (+0.150%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £320.00 | £334.50 | Wednesday, 1st May 2024 3IN.L stock ended at £333.50. This is 0.150% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.91% from a day low at £331.00 to a day high of £334.00. |
| 90 days | £317.70 | £339.00 | |
| 52 weeks | £276.74 | £339.50 |
| Date | Open | High | Low | Close | Volume |
| Jan 15, 2024 | £311.00 | £315.50 | £308.00 | £315.00 | 1 204 119 |
| Jan 12, 2024 | £313.02 | £316.50 | £309.50 | £309.50 | 1 011 409 |
| Jan 11, 2024 | £317.00 | £317.20 | £311.00 | £311.00 | 946 580 |
| Jan 10, 2024 | £320.60 | £322.50 | £316.50 | £316.50 | 751 889 |
| Jan 09, 2024 | £320.96 | £324.00 | £319.47 | £320.50 | 680 326 |
| Jan 08, 2024 | £320.00 | £321.50 | £315.50 | £319.50 | 622 930 |
| Jan 05, 2024 | £316.76 | £319.00 | £315.50 | £317.50 | 286 682 |
| Jan 04, 2024 | £318.50 | £319.50 | £316.50 | £318.00 | 513 654 |
| Jan 03, 2024 | £319.38 | £320.63 | £315.50 | £317.00 | 543 583 |
| Jan 02, 2024 | £321.50 | £324.50 | £317.27 | £318.50 | 288 398 |
| Dec 29, 2023 | £322.44 | £325.05 | £321.00 | £321.50 | 266 105 |
| Dec 28, 2023 | £324.00 | £324.00 | £324.00 | £324.00 | 0 |
| Dec 27, 2023 | £323.30 | £329.50 | £322.00 | £324.50 | 473 381 |
| Dec 22, 2023 | £323.00 | £325.00 | £322.00 | £324.00 | 419 253 |
| Dec 21, 2023 | £324.50 | £324.50 | £324.50 | £324.50 | 0 |
| Dec 20, 2023 | £322.50 | £326.00 | £319.50 | £324.50 | 1 273 330 |
| Dec 19, 2023 | £320.00 | £321.50 | £317.50 | £320.00 | 772 559 |
| Dec 18, 2023 | £323.00 | £324.00 | £319.50 | £319.50 | 788 148 |
| Dec 15, 2023 | £323.00 | £324.00 | £321.00 | £322.50 | 1 032 607 |
| Dec 14, 2023 | £322.00 | £324.50 | £320.00 | £322.00 | 1 431 463 |
| Dec 13, 2023 | £319.00 | £323.00 | £318.50 | £319.00 | 3 058 042 |
| Dec 12, 2023 | £317.50 | £322.00 | £314.00 | £321.00 | 1 495 968 |
| Dec 11, 2023 | £315.00 | £322.50 | £309.50 | £316.00 | 793 915 |
| Dec 08, 2023 | £320.50 | £321.10 | £314.02 | £315.00 | 1 002 818 |
| Dec 07, 2023 | £320.50 | £322.22 | £319.00 | £319.50 | 3 271 342 |
