tiprankstipranks
Trending News
More News >
3i Infrastructure (GB:3IN)
LSE:3IN
UK Market

3i Infrastructure (3IN) Historical Prices

Compare
59 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 02, 2025
340.00
340.00
331.00
339.50
339.50
+0.15%
1,873,833
1.82
Jul 01, 2025
343.00
345.50
337.00
339.00
339.00
-1.02%
951,604
0.93
Jun 30, 2025
348.00
349.00
341.00
342.50
342.50
-1.58%
987,339
0.96
Jun 27, 2025
350.00
351.00
346.50
348.00
348.00
-0.71%
513,656
0.50
Jun 26, 2025
345.00
351.50
344.00
350.50
350.50
+1.59%
1,870,539
1.85
Jun 25, 2025
346.50
349.00
343.50
345.00
345.00
-0.58%
535,096
0.53
Jun 24, 2025
345.50
352.50
343.50
347.00
347.00
+0.58%
1,446,165
1.41
Jun 23, 2025
350.00
351.22
344.00
345.00
345.00
-1.00%
427,733
0.41
Jun 20, 2025
351.00
353.00
348.43
348.50
348.50
-0.43%
1,948,212
1.90
Jun 19, 2025
355.00
357.50
348.50
350.00
350.00
-1.69%
789,625
0.77
Jun 18, 2025
352.50
356.00
349.00
356.00
356.00
+1.42%
685,330
0.67
Jun 17, 2025
348.50
352.50
347.00
351.00
351.00
0.00%
957,033
0.93
Jun 16, 2025
348.00
351.00
347.00
351.00
351.00
+0.57%
1,272,527
1.24
Jun 13, 2025
348.50
350.00
345.00
349.00
349.00
-1.27%
770,095
0.75
Jun 12, 2025
356.50
357.00
351.50
353.50
353.50
-0.89%
1,227,039
1.20
Jun 11, 2025
354.50
363.00
352.00
363.00
356.68
+4.81%
1,923,865
1.90
Jun 10, 2025
353.00
358.00
351.94
352.50
346.36
+1.92%
885,134
0.87
Jun 09, 2025
350.00
352.72
346.50
352.00
345.87
+2.36%
694,954
0.68
Jun 06, 2025
342.00
350.00
338.00
350.00
343.90
+4.15%
784,814
0.77
Jun 05, 2025
337.00
342.00
335.00
342.00
336.04
+3.90%
636,258
0.62
Jun 04, 2025
337.00
337.00
333.00
335.00
329.16
+2.08%
840,595
0.81
Jun 03, 2025
335.00
340.50
333.12
334.00
328.18
+1.62%
564,966
0.54
Jun 02, 2025
334.00
336.00
332.00
334.50
328.67
+1.77%
573,018
0.54
May 30, 2025
329.00
334.50
327.00
334.50
328.67
+3.47%
1,103,865
1.05
May 29, 2025
324.50
329.00
323.48
329.00
323.27
+3.18%
675,324
0.64
May 28, 2025
326.00
327.50
323.50
324.50
318.84
+1.77%
532,845
0.50
May 27, 2025
328.00
328.00
324.00
324.50
318.84
+2.25%
486,193
0.45
May 23, 2025
322.50
324.03
319.00
323.00
317.37
+1.93%
450,340
0.41
May 22, 2025
321.00
323.50
319.51
322.50
316.88
+1.77%
1,072,626
0.98
May 21, 2025
325.50
325.50
320.50
322.50
316.88
+0.99%
1,061,044
0.97
May 20, 2025
330.50
330.50
324.00
325.00
319.34
+0.23%
953,558
0.88
May 19, 2025
332.50
332.50
325.50
330.00
324.25
+1.62%
859,809
0.79
May 16, 2025
332.50
332.50
329.00
330.50
324.74
+1.77%
679,243
0.62
May 15, 2025
326.00
331.50
324.00
330.50
324.74
+2.86%
746,122
0.68
May 14, 2025
330.00
331.50
323.45
327.00
321.30
+0.70%
1,071,149
0.97
May 13, 2025
334.00
335.50
330.50
330.50
324.74
+0.86%
680,967
0.62
May 12, 2025
335.00
339.50
331.50
333.50
327.69
+1.47%
888,776
0.80
May 09, 2025
335.00
336.00
332.50
334.50
328.67
+1.93%
306,034
0.27
May 08, 2025
333.00
335.51
330.91
334.00
328.18
+3.01%
923,537
0.82
May 07, 2025
331.50
331.50
328.49
330.00
324.25
+1.16%
785,468
0.69
May 06, 2025
333.00
333.00
329.00
332.00
326.22
+1.47%
487,631
0.42
May 02, 2025
329.00
333.00
326.50
333.00
327.20
+3.01%
1,112,434
0.97
May 01, 2025
326.00
329.33
323.00
329.00
323.27
+3.18%
695,723
0.60
Apr 30, 2025
329.00
329.00
323.00
324.50
318.84
+0.53%
590,576
0.50
Apr 29, 2025
327.00
329.50
326.00
328.50
322.78
+2.24%
651,281
0.55
Apr 28, 2025
325.50
328.00
323.23
327.00
321.30
+2.72%
2,567,900
2.19
Apr 25, 2025
325.00
327.00
322.00
324.00
318.35
+1.62%
3,206,473
2.84
Apr 24, 2025
327.00
328.00
322.97
324.50
318.84
+1.31%
1,171,719
1.04
Apr 23, 2025
325.00
327.50
322.00
326.00
320.32
+2.40%
3,453,946
3.14
Apr 22, 2025
322.00
324.50
319.00
324.00
318.35
+2.56%
594,404
0.54
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis