326.50p+0.50 (+0.15%)28 Mar 2024, 18:09
3I Infrastructure PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 325.50p | 327.50p | 325.00p | 326.50p | 773,019 |
Mar 27, 2024 | 326.00p | 327.50p | 324.00p | 326.00p | 1,033,687 |
Mar 26, 2024 | 325.50p | 328.00p | 325.00p | 326.00p | 1,137,332 |
Mar 25, 2024 | 324.50p | 329.00p | 323.00p | 325.50p | 1,134,553 |
Mar 22, 2024 | 323.00p | 327.00p | 322.31p | 325.00p | 2,109,995 |
Mar 21, 2024 | 326.00p | 328.00p | 321.50p | 323.00p | 794,627 |
Mar 20, 2024 | 321.00p | 324.58p | 319.94p | 324.00p | 1,851,770 |
Mar 19, 2024 | 325.00p | 326.01p | 321.00p | 321.00p | 763,521 |
Mar 18, 2024 | 321.00p | 327.00p | 321.00p | 325.00p | 995,314 |
Mar 15, 2024 | 325.50p | 325.50p | 321.00p | 325.00p | 1,418,150 |
Mar 14, 2024 | 327.00p | 327.00p | 322.00p | 323.00p | 1,194,292 |
Mar 13, 2024 | 327.00p | 327.00p | 324.00p | 325.00p | 2,532,417 |
Mar 12, 2024 | 324.00p | 326.50p | 324.00p | 325.00p | 876,492 |
Mar 11, 2024 | 327.00p | 327.50p | 323.50p | 325.00p | 887,544 |
Mar 8, 2024 | 329.00p | 332.00p | 325.50p | 326.00p | 1,331,179 |
Mar 7, 2024 | 332.50p | 335.50p | 329.50p | 331.50p | 1,759,689 |
Mar 6, 2024 | 332.50p | 335.00p | 331.00p | 332.00p | 1,145,817 |
Mar 5, 2024 | 331.00p | 334.00p | 331.00p | 333.00p | 878,033 |
Mar 4, 2024 | 334.50p | 335.00p | 332.00p | 333.00p | 719,944 |
Mar 1, 2024 | 333.50p | 335.50p | 332.34p | 334.50p | 814,981 |
Feb 29, 2024 | 331.00p | 335.50p | 329.00p | 335.00p | 652,599 |
Feb 28, 2024 | 334.50p | 335.00p | 329.50p | 331.00p | 2,167,412 |
Feb 27, 2024 | 333.50p | 335.00p | 331.50p | 332.50p | 953,187 |
Feb 26, 2024 | 332.00p | 334.00p | 330.48p | 332.00p | 883,445 |
Feb 23, 2024 | 339.00p | 339.00p | 330.00p | 331.00p | 2,703,952 |
Feb 22, 2024 | 328.50p | 338.04p | 327.00p | 336.50p | 905,835 |
Feb 21, 2024 | 323.50p | 330.00p | 319.45p | 329.00p | 792,944 |
Feb 20, 2024 | 321.00p | 325.00p | 317.70p | 322.00p | 536,023 |
Feb 19, 2024 | 326.00p | 327.00p | 321.50p | 322.00p | 538,728 |
Feb 16, 2024 | 328.50p | 328.50p | 324.00p | 325.00p | 1,415,708 |
Feb 15, 2024 | 328.50p | 328.50p | 325.00p | 325.00p | 423,613 |
Feb 14, 2024 | 326.00p | 328.00p | 325.00p | 326.50p | 779,304 |
Feb 13, 2024 | 330.00p | 330.00p | 324.91p | 325.00p | 527,913 |
Feb 12, 2024 | 325.00p | 330.00p | 325.00p | 329.00p | 1,515,095 |
Feb 9, 2024 | 326.00p | 329.00p | 325.00p | 329.00p | 732,277 |
Feb 8, 2024 | 326.00p | 329.12p | 326.00p | 326.50p | 505,657 |
Feb 7, 2024 | 329.00p | 329.00p | 324.00p | 328.00p | 546,697 |
Feb 6, 2024 | 326.00p | 329.00p | 324.50p | 328.50p | 1,276,954 |
Feb 5, 2024 | 327.50p | 329.50p | 326.00p | 327.50p | 2,999,092 |
Feb 2, 2024 | 331.50p | 331.50p | 327.50p | 327.50p | 3,114,477 |
Feb 1, 2024 | 332.50p | 333.00p | 328.00p | 329.00p | 4,603,837 |
Jan 31, 2024 | 325.00p | 332.50p | 325.00p | 330.50p | 3,051,245 |
Jan 30, 2024 | 325.50p | 328.50p | 324.42p | 328.00p | 368,040 |
Jan 29, 2024 | 320.50p | 326.00p | 320.50p | 325.00p | 542,038 |
Jan 26, 2024 | 322.50p | 325.00p | 320.75p | 324.00p | 606,935 |
Jan 25, 2024 | 322.00p | 322.00p | 318.00p | 322.00p | 2,442,110 |
Jan 24, 2024 | 321.00p | 324.00p | 320.00p | 321.50p | 447,982 |
Jan 23, 2024 | 322.00p | 324.00p | 320.50p | 321.50p | 1,171,349 |
Jan 22, 2024 | 320.00p | 323.00p | 320.00p | 322.00p | 964,525 |
Jan 19, 2024 | 321.00p | 323.00p | 320.00p | 322.00p | 902,886 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.