3i Group Historic Prices

 
     
Date Open High Low Close Volume
May 24, 2019 1,047.50 1,064.50 1,047.50 1,059.00 1,989,266
May 23, 2019 1,065.00 1,067.50 1,037.50 1,047.50 2,267,853
May 22, 2019 1,072.00 1,079.00 1,065.50 1,070.00 2,087,933
May 21, 2019 1,076.50 1,083.50 1,062.00 1,068.00 1,658,628
May 20, 2019 1,074.50 1,088.50 1,071.00 1,071.50 1,636,292
May 17, 2019 1,089.00 1,089.00 1,067.00 1,077.50 2,656,851
May 16, 2019 1,050.50 1,087.50 1,048.00 1,087.50 2,337,800
May 15, 2019 1,047.50 1,062.50 1,041.50 1,054.00 1,518,615
May 14, 2019 1,033.00 1,047.00 1,031.00 1,044.00 1,772,339
May 13, 2019 1,038.50 1,043.50 1,028.03 1,032.50 1,438,698
May 10, 2019 1,053.50 1,059.00 1,039.50 1,042.50 3,543,322
May 9, 2019 1,053.50 1,067.00 1,046.50 1,050.50 1,604,897
May 8, 2019 1,052.50 1,063.50 1,050.26 1,057.50 2,112,575
May 7, 2019 1,064.00 1,076.00 1,051.50 1,057.50 1,611,576
May 6, 2019 1,070.00 0.00 0.00 1,066.00 0
May 3, 2019 1,070.00 1,072.50 1,064.00 1,066.00 1,012,654
May 2, 2019 1,066.50 1,076.00 1,062.00 1,068.50 1,806,529
May 1, 2019 1,074.50 1,076.50 1,067.50 1,073.50 1,459,794
Apr 30, 2019 1,078.50 1,085.00 1,061.00 1,070.50 2,487,150
Apr 29, 2019 1,083.00 1,087.00 1,077.00 1,081.00 2,171,624
Apr 26, 2019 1,084.00 1,085.00 1,074.50 1,079.00 2,781,233
Apr 25, 2019 1,083.00 1,085.50 1,071.50 1,079.50 1,674,973
Apr 24, 2019 1,091.00 1,093.50 1,081.50 1,082.00 2,095,146
Apr 23, 2019 1,045.00 1,088.50 1,044.00 1,088.50 2,361,730
Apr 22, 2019 1,081.50 0.00 0.00 1,080.00 0
Apr 19, 2019 1,081.50 1,081.50 1,066.50 1,080.00 710,135
Apr 18, 2019 1,081.50 1,081.50 1,066.50 1,080.00 710,135
Apr 17, 2019 1,069.00 1,082.50 1,066.52 1,078.50 1,579,822
Apr 16, 2019 1,065.00 1,069.00 1,063.00 1,068.50 1,926,693
Apr 15, 2019 1,056.50 1,067.00 1,056.00 1,063.00 1,608,226
Apr 12, 2019 1,047.00 1,060.50 1,043.50 1,060.00 1,668,235
Apr 11, 2019 1,029.50 1,047.00 1,027.50 1,042.50 1,061,718
Apr 10, 2019 1,030.00 1,034.00 1,022.50 1,031.50 1,875,644
Apr 9, 2019 1,035.50 1,039.50 1,028.50 1,028.50 3,153,162
Apr 8, 2019 1,030.50 1,036.50 1,024.00 1,035.00 1,598,808
Apr 5, 2019 1,032.50 1,036.50 1,028.00 1,032.00 1,444,127
Apr 4, 2019 1,030.00 1,033.00 1,024.00 1,029.00 5,809,392
Apr 3, 2019 1,017.50 1,034.50 1,008.50 1,031.50 1,962,341
Apr 2, 2019 1,002.00 1,017.00 996.20 1,009.50 2,050,748
Apr 1, 2019 986.00 996.00 983.80 996.00 1,740,829
Mar 29, 2019 970.00 988.40 962.88 984.80 2,587,818
Mar 28, 2019 967.40 977.80 967.40 971.00 1,881,895
Mar 27, 2019 963.80 970.60 957.60 970.60 1,906,489
Mar 26, 2019 959.20 963.20 949.20 957.20 1,645,577
Mar 25, 2019 961.60 963.20 949.60 950.80 1,888,551
Mar 22, 2019 970.00 978.80 955.60 959.80 2,421,642
Mar 21, 2019 960.60 978.40 960.60 969.20 2,490,477
Mar 20, 2019 972.60 981.00 965.00 965.60 1,980,256
Mar 19, 2019 967.00 978.80 967.00 973.60 1,678,022
Mar 18, 2019 955.00 972.00 951.40 972.00 2,709,208
Showing 1 to 50 of 260