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 |
| Nov 01, 2023 | £301.00 | £301.39 | £293.50 | £299.00 | 846 341 |
| Oct 31, 2023 | £299.44 | £305.00 | £299.00 | £299.00 | 799 661 |
| Oct 30, 2023 | £294.13 | £301.00 | £293.00 | £299.50 | 784 133 |
| Oct 27, 2023 | £295.63 | £296.50 | £293.00 | £293.50 | 369 672 |
| Oct 26, 2023 | £290.00 | £295.00 | £290.00 | £294.00 | 1 240 194 |
| Oct 25, 2023 | £294.52 | £296.00 | £290.00 | £291.00 | 1 066 053 |
| Oct 24, 2023 | £296.00 | £298.00 | £294.00 | £294.50 | 510 477 |
| Oct 23, 2023 | £294.00 | £295.50 | £291.00 | £295.50 | 493 245 |
| Oct 20, 2023 | £299.00 | £299.39 | £294.00 | £294.00 | 587 757 |
| Oct 19, 2023 | £299.00 | £301.52 | £298.00 | £300.00 | 606 708 |
| Oct 18, 2023 | £299.50 | £302.00 | £296.03 | £301.00 | 781 410 |
| Oct 17, 2023 | £294.50 | £302.50 | £291.00 | £301.50 | 2 887 429 |
| Oct 16, 2023 | £303.97 | £305.50 | £295.00 | £295.00 | 1 570 842 |
| Oct 13, 2023 | £305.00 | £308.50 | £302.50 | £302.50 | 1 322 717 |
| Oct 12, 2023 | £307.50 | £311.50 | £305.00 | £306.00 | 680 757 |
| Oct 11, 2023 | £305.50 | £309.00 | £305.45 | £308.00 | 616 044 |
| Oct 10, 2023 | £305.19 | £312.00 | £305.19 | £306.00 | 586 870 |
| Oct 09, 2023 | £302.01 | £305.50 | £302.01 | £305.50 | 1 123 060 |
| Oct 06, 2023 | £303.00 | £305.84 | £301.00 | £304.00 | 1 204 552 |
| Oct 05, 2023 | £297.00 | £297.00 | £297.00 | £297.00 | 0 |
| Oct 04, 2023 | £298.94 | £299.50 | £294.52 | £297.00 | 690 345 |
| Oct 03, 2023 | £301.00 | £303.50 | £297.00 | £297.00 | 957 737 |
| Oct 02, 2023 | £304.50 | £304.50 | £304.50 | £304.50 | 0 |
| Sep 29, 2023 | £306.00 | £309.27 | £304.50 | £304.50 | 1 954 966 |
| Sep 28, 2023 | £305.50 | £305.50 | £305.50 | £305.50 | 0 |
