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 |
| Jul 17, 2023 | £315.00 | £315.00 | £304.78 | £306.00 | 686 162 |
| Jul 14, 2023 | £309.00 | £314.50 | £309.00 | £309.50 | 952 934 |
| Jul 13, 2023 | £316.00 | £316.50 | £310.00 | £311.00 | 1 114 887 |
| Jul 12, 2023 | £308.00 | £316.59 | £306.50 | £315.00 | 1 322 873 |
| Jul 11, 2023 | £316.00 | £316.00 | £308.50 | £309.00 | 1 052 314 |
| Jul 10, 2023 | £315.00 | £315.00 | £315.00 | £315.00 | 0 |
| Jul 07, 2023 | £309.96 | £315.00 | £308.50 | £315.00 | 933 688 |
| Jul 06, 2023 | £313.00 | £316.00 | £309.42 | £311.00 | 1 589 975 |
| Jul 05, 2023 | £311.50 | £315.00 | £311.00 | £315.00 | 585 177 |
| Jul 04, 2023 | £313.00 | £316.00 | £311.56 | £314.00 | 1 160 088 |
| Jul 03, 2023 | £313.00 | £313.00 | £313.00 | £313.00 | 0 |
| Jun 30, 2023 | £308.00 | £315.00 | £308.00 | £313.00 | 1 770 718 |
| Jun 29, 2023 | £301.00 | £309.00 | £300.50 | £309.00 | 1 029 546 |
| Jun 28, 2023 | £289.00 | £304.50 | £288.24 | £302.50 | 1 380 319 |
| Jun 27, 2023 | £279.50 | £291.00 | £277.81 | £287.00 | 877 092 |
| Jun 26, 2023 | £286.00 | £286.00 | £276.74 | £278.50 | 1 389 262 |
| Jun 23, 2023 | £288.00 | £290.52 | £285.00 | £285.50 | 975 208 |
| Jun 22, 2023 | £294.50 | £294.50 | £287.00 | £289.00 | 917 246 |
| Jun 21, 2023 | £295.00 | £298.78 | £291.80 | £293.00 | 795 739 |
| Jun 20, 2023 | £301.00 | £301.00 | £294.50 | £297.00 | 903 404 |
| Jun 19, 2023 | £304.00 | £304.50 | £298.00 | £299.00 | 1 058 317 |
| Jun 16, 2023 | £309.50 | £312.00 | £302.00 | £302.00 | 2 322 798 |
| Jun 15, 2023 | £314.00 | £314.00 | £309.50 | £310.00 | 880 525 |
| Jun 14, 2023 | £321.00 | £322.00 | £319.00 | £319.00 | 1 036 424 |
| Jun 13, 2023 | £320.50 | £322.00 | £318.67 | £321.00 | 1 189 614 |
