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 |
| Mar 08, 2016 | £174.40 | £174.90 | £174.20 | £174.30 | 389 424 |
| Mar 07, 2016 | £173.50 | £174.80 | £173.50 | £174.80 | 584 196 |
| Mar 04, 2016 | £174.10 | £174.40 | £174.00 | £174.10 | 379 688 |
| Mar 03, 2016 | £174.00 | £174.50 | £174.00 | £174.30 | 500 264 |
| Mar 02, 2016 | £172.60 | £174.20 | £172.60 | £174.00 | 400 114 |
| Mar 01, 2016 | £174.30 | £174.30 | £173.00 | £173.90 | 359 219 |
| Feb 29, 2016 | £172.80 | £173.50 | £172.80 | £173.20 | 288 719 |
| Feb 26, 2016 | £172.80 | £173.50 | £172.80 | £173.50 | 662 465 |
| Feb 25, 2016 | £173.80 | £174.00 | £172.50 | £172.70 | 237 148 |
| Feb 24, 2016 | £174.00 | £174.00 | £172.50 | £172.90 | 485 738 |
| Feb 23, 2016 | £173.20 | £173.60 | £173.00 | £173.20 | 232 685 |
| Feb 22, 2016 | £171.80 | £173.60 | £171.80 | £173.50 | 1 000 310 |
| Feb 19, 2016 | £173.00 | £173.20 | £172.00 | £172.30 | 222 155 |
| Feb 18, 2016 | £171.80 | £173.00 | £171.60 | £172.50 | 705 799 |
| Feb 17, 2016 | £171.10 | £172.10 | £170.00 | £171.50 | 619 141 |
| Feb 16, 2016 | £171.00 | £171.00 | £170.00 | £170.00 | 328 287 |
| Feb 15, 2016 | £172.00 | £172.50 | £169.90 | £170.50 | 644 548 |
| Feb 12, 2016 | £170.50 | £171.10 | £170.50 | £170.50 | 612 740 |
| Feb 11, 2016 | £174.70 | £174.70 | £169.00 | £170.50 | 930 486 |
| Feb 10, 2016 | £174.70 | £175.20 | £173.50 | £173.50 | 585 863 |
| Feb 09, 2016 | £173.10 | £175.80 | £173.10 | £174.60 | 706 403 |
| Feb 08, 2016 | £173.30 | £174.50 | £173.00 | £174.50 | 436 308 |
| Feb 05, 2016 | £173.00 | £174.30 | £173.00 | £173.50 | 288 598 |
| Feb 04, 2016 | £172.10 | £174.00 | £172.00 | £173.40 | 975 088 |
| Feb 03, 2016 | £172.00 | £173.20 | £172.00 | £172.00 | 553 834 |
