- Share Prices
3I Group PLC (III)
1,125.50p-30.50 (-2.64 %)27 Jan 2021, 18:40
3I Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jan 26, 2021 | 1142.50p | 1165.51p | 1135.50p | 1156.00p | 1,740,598 |
Jan 25, 2021 | 1146.50p | 1154.00p | 1132.00p | 1134.50p | 2,036,293 |
Jan 22, 2021 | 1151.00p | 1153.00p | 1136.50p | 1144.00p | 1,459,800 |
Jan 21, 2021 | 1147.50p | 1157.74p | 1140.00p | 1149.00p | 947,577 |
Jan 20, 2021 | 1139.00p | 1155.50p | 1124.50p | 1147.50p | 1,228,156 |
Jan 19, 2021 | 1142.50p | 1149.00p | 1121.50p | 1129.50p | 1,535,241 |
Jan 18, 2021 | 1146.00p | 1159.50p | 1139.00p | 1145.00p | 496,066 |
Jan 15, 2021 | 1139.00p | 1163.50p | 1132.00p | 1142.00p | 1,149,004 |
Jan 14, 2021 | 1163.00p | 1167.00p | 1152.01p | 1161.50p | 1,121,056 |
Jan 13, 2021 | 1148.50p | 1167.00p | 1138.50p | 1158.50p | 1,559,703 |
Jan 12, 2021 | 1162.00p | 1168.50p | 1131.50p | 1150.00p | 1,994,648 |
Jan 11, 2021 | 1171.50p | 1177.00p | 1152.50p | 1157.00p | 1,565,595 |
Jan 8, 2021 | 1206.50p | 1213.50p | 1168.50p | 1170.00p | 1,880,374 |
Jan 7, 2021 | 1200.00p | 1215.00p | 1177.00p | 1195.50p | 2,776,999 |
Jan 6, 2021 | 1170.00p | 1209.00p | 1164.50p | 1202.00p | 2,062,996 |
Jan 5, 2021 | 1160.50p | 1182.50p | 1151.50p | 1165.00p | 1,182,498 |
Jan 4, 2021 | 1179.00p | 1186.74p | 1162.00p | 1171.50p | 790,358 |
Dec 31, 2020 | 1145.00p | 1161.00p | 1137.00p | 1158.00p | 731,127 |
Dec 30, 2020 | 1183.00p | 1185.50p | 1167.00p | 1168.00p | 698,443 |
Dec 29, 2020 | 1170.00p | 1198.50p | 1170.00p | 1181.50p | 820,939 |
Dec 24, 2020 | 1159.50p | 1172.73p | 1156.00p | 1157.00p | 305,091 |
Dec 23, 2020 | 1144.00p | 1162.00p | 1142.50p | 1159.00p | 1,009,123 |
Dec 22, 2020 | 1109.00p | 1147.00p | 1109.00p | 1142.00p | 820,079 |
Dec 21, 2020 | 1141.50p | 1162.50p | 1107.50p | 1127.50p | 915,572 |
Dec 18, 2020 | 1157.50p | 1163.50p | 1150.50p | 1157.50p | 3,522,402 |
Dec 17, 2020 | 1150.00p | 1165.00p | 1148.50p | 1159.00p | 996,178 |
Dec 16, 2020 | 1140.00p | 1154.51p | 1139.50p | 1141.50p | 3,959,648 |
Dec 15, 2020 | 1135.00p | 1153.51p | 1124.50p | 1137.00p | 1,128,843 |
Dec 14, 2020 | 1152.50p | 1152.50p | 1128.00p | 1136.50p | 2,647,994 |
Dec 11, 2020 | 1129.50p | 1137.50p | 1121.00p | 1133.00p | 3,191,745 |
Dec 10, 2020 | 1145.50p | 1159.00p | 1125.50p | 1129.00p | 1,720,642 |
Dec 9, 2020 | 1160.50p | 1169.00p | 1138.00p | 1138.00p | 2,960,397 |
Dec 8, 2020 | 1116.50p | 1167.00p | 1115.53p | 1160.50p | 2,525,704 |
Dec 7, 2020 | 1124.00p | 1137.00p | 1110.00p | 1127.50p | 1,444,625 |
Dec 4, 2020 | 1131.00p | 1138.00p | 1118.50p | 1123.50p | 1,333,666 |
Dec 3, 2020 | 1105.00p | 1129.50p | 1100.00p | 1127.00p | 1,737,245 |
Dec 2, 2020 | 1105.50p | 1112.50p | 1095.00p | 1104.50p | 2,345,595 |
Dec 1, 2020 | 1081.50p | 1112.50p | 1078.00p | 1112.50p | 2,275,976 |
Nov 30, 2020 | 1076.00p | 1088.75p | 1069.50p | 1070.50p | 8,459,152 |
Nov 27, 2020 | 1069.50p | 1078.00p | 1056.50p | 1076.00p | 4,250,211 |
Nov 26, 2020 | 1075.00p | 1078.00p | 1058.71p | 1070.50p | 1,342,216 |
Nov 25, 2020 | 1085.00p | 1090.00p | 1066.00p | 1075.00p | 3,219,343 |
Nov 24, 2020 | 1090.50p | 1102.00p | 1059.00p | 1081.00p | 2,692,509 |
Nov 23, 2020 | 1121.00p | 1129.50p | 1089.00p | 1089.00p | 2,393,555 |
Nov 20, 2020 | 1101.00p | 1116.00p | 1095.00p | 1116.00p | 1,872,882 |
Nov 19, 2020 | 1050.00p | 1116.00p | 1050.00p | 1106.00p | 2,817,009 |
Nov 18, 2020 | 1089.00p | 1112.50p | 1089.00p | 1104.50p | 1,635,137 |
Nov 17, 2020 | 1118.50p | 1135.50p | 1096.00p | 1097.50p | 2,266,697 |
Nov 16, 2020 | 1122.50p | 1127.20p | 1104.50p | 1117.00p | 3,604,395 |
Nov 13, 2020 | 1110.50p | 1123.00p | 1095.50p | 1111.00p | 2,368,873 |