XLON:3IN
3I Infrastructure Plc Stock Price (Quote)
£333.00
-0.500 (-0.150%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £320.00 | £334.50 | Tuesday, 30th Apr 2024 3IN.L stock ended at £333.00. This is 0.150% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.52% from a day low at £329.50 to a day high of £334.50. |
| 90 days | £317.70 | £339.00 | |
| 52 weeks | £276.74 | £339.50 |
| Date | Open | High | Low | Close | Volume |
| Dec 05, 2023 | £327.00 | £327.00 | £318.00 | £323.00 | 642 316 |
| Dec 04, 2023 | £323.50 | £329.95 | £322.50 | £322.50 | 626 485 |
| Dec 01, 2023 | £327.00 | £329.95 | £323.00 | £324.50 | 854 765 |
| Nov 30, 2023 | £327.00 | £327.00 | £325.00 | £326.50 | 1 042 037 |
| Nov 29, 2023 | £324.00 | £327.50 | £324.00 | £326.50 | 417 017 |
| Nov 28, 2023 | £322.50 | £332.50 | £322.50 | £325.50 | 299 321 |
| Nov 27, 2023 | £325.50 | £325.50 | £325.50 | £325.50 | 0 |
| Nov 24, 2023 | £325.00 | £326.00 | £324.00 | £325.50 | 395 883 |
| Nov 23, 2023 | £332.50 | £332.50 | £322.50 | £325.50 | 1 031 194 |
| Nov 22, 2023 | £333.80 | £336.13 | £330.50 | £335.00 | 1 454 025 |
| Nov 21, 2023 | £335.00 | £338.50 | £331.90 | £334.00 | 1 159 487 |
| Nov 20, 2023 | £335.00 | £339.50 | £335.00 | £337.00 | 829 598 |
| Nov 17, 2023 | £330.90 | £338.00 | £329.50 | £337.00 | 950 323 |
| Nov 16, 2023 | £325.50 | £333.36 | £325.50 | £333.00 | 1 438 305 |
| Nov 15, 2023 | £320.05 | £330.00 | £320.05 | £330.00 | 1 580 472 |
| Nov 14, 2023 | £309.00 | £321.50 | £304.00 | £321.50 | 1 413 560 |
| Nov 13, 2023 | £305.00 | £312.00 | £304.94 | £307.50 | 489 435 |
| Nov 10, 2023 | £305.19 | £308.50 | £301.50 | £305.00 | 2 021 896 |
| Nov 09, 2023 | £305.10 | £308.50 | £303.51 | £306.50 | 917 899 |
| Nov 08, 2023 | £304.00 | £308.02 | £303.00 | £305.00 | 1 013 042 |
| Nov 07, 2023 | £306.75 | £311.50 | £302.00 | £304.50 | 1 907 791 |
| Nov 06, 2023 | £317.00 | £317.00 | £307.50 | £308.00 | 724 983 |
| Nov 03, 2023 | £311.50 | £317.00 | £310.50 | £316.50 | 513 797 |
| Nov 02, 2023 | £298.00 | £311.50 | £298.00 | £311.00 | 1 267 441 |
| Nov 01, 2023 | £301.00 | £301.39 | £293.50 | £299.00 | 846 341 |
