3i Group plc (IGQ5)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 2.25225225225 | 44.4 | 47 | 42.6 | 8302 | 45.72887358 | DE |
| 4 | -4.6 | -9.2 | 50 | 51 | 42.4 | 6043 | 46.33468371 | DE |
| 12 | 1.8 | 4.12844036697 | 43.6 | 52 | 42.2 | 4451 | 46.87639476 | DE |
| 26 | 4.8 | 11.8226600985 | 40.6 | 52 | 37.6 | 3225 | 45.31654327 | DE |
| 52 | 15 | 49.3421052632 | 30.4 | 52 | 30.4 | 2175 | 42.67653202 | DE |
| 156 | 22.2 | 95.6896551724 | 23.2 | 52 | 22.18 | 1731 | 39.44135129 | DE |
| 260 | 22.2 | 95.6896551724 | 23.2 | 52 | 22.18 | 1731 | 39.44135129 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 45.4 | 0.6 | 1.34 | 44.8 | 45.4 | 44.6 | 1140 |
| 1742506020 | 44.8 | -1 | -2.18 | 46.2 | 46.2 | 42.6 | 16364 |
| 1742419620 | 45.8 | -0.8 | -1.72 | 46.2 | 46.6 | 45.8 | 4517 |
| 1742333220 | 46.6 | -0.2 | -0.43 | 46.4 | 46.6 | 45.8 | 15842 |
| 1742246820 | 46.8 | 1.6 | 3.54 | 44.8 | 47 | 44.4 | 2257 |
| 1741987620 | 45.2 | 0.6 | 1.35 | 44.4 | 45.4 | 44 | 2532 |
| 1741901220 | 44.6 | -1 | -2.19 | 45.6 | 46 | 44.2 | 1549 |
| 1741814820 | 45.6 | 1.8 | 4.11 | 43.8 | 45.6 | 43.6 | 3273 |
| 1741728420 | 43.8 | -0.2 | -0.45 | 43.8 | 44.6 | 42.4 | 12043 |
| 1741642020 | 44 | -2.6 | -5.58 | 46.6 | 46.6 | 43.4 | 6741 |
| 1741382820 | 46.6 | 1.2 | 2.64 | 45.8 | 46.6 | 45 | 1042 |
| 1741296420 | 45.4 | -1.8 | -3.81 | 47.4 | 47.4 | 44.4 | 17677 |
| 1741210020 | 47.2 | -0.8 | -1.67 | 47.4 | 47.6 | 46 | 2707 |
| 1741123620 | 48 | -1.4 | -2.83 | 49.2 | 49.2 | 45.8 | 8414 |
| 1741037220 | 49.4 | 1.4 | 2.92 | 48.2 | 49.4 | 48 | 6953 |
| 1740778020 | 48 | -1 | -2.04 | 49 | 49.2 | 47.8 | 4529 |
| 1740691620 | 49 | -1 | -2.00 | 50.5 | 50.5 | 48.6 | 3590 |
| 1740605220 | 50 | 0 | 0.00 | 49.8 | 50.5 | 49.6 | 2061 |
| 1740518820 | 50 | 0.2 | 0.40 | 49.4 | 50.5 | 49.4 | 2263 |
| 1740432420 | 49.8 | 0.2 | 0.40 | 50 | 50.5 | 49.2 | 4472 |
| 1740173220 | 49.6 | -0.9 | -1.78 | 50 | 51 | 49.6 | 2029 |
| 1740086820 | 50.5 | 0.5 | 1.00 | 50.5 | 51 | 50 | 2030 |
| 1740000420 | 50 | -1 | -1.96 | 51 | 51 | 49.8 | 3384 |
| 1739914020 | 51 | 1 | 2.00 | 50 | 51 | 49.8 | 5465 |
| 1739827620 | 50 | 0.4 | 0.81 | 49.8 | 50.5 | 49.6 | 3134 |
| 1739568420 | 49.6 | -2.4 | -4.62 | 51 | 51 | 49.2 | 5449 |
| 1739482020 | 52 | 3 | 6.12 | 48.8 | 52 | 48.6 | 8929 |
| 1739395620 | 49 | 0 | 0.00 | 48.6 | 49 | 48.2 | 3381 |
| 1739309220 | 49 | -0.6 | -1.21 | 49.4 | 49.4 | 48.8 | 3982 |
| 1739222820 | 49.6 | 0.4 | 0.81 | 49.6 | 50 | 49 | 13835 |
| 1738963620 | 49.2 | -0.4 | -0.81 | 49.6 | 49.6 | 48.6 | 6377 |
| 1738877220 | 49.6 | 1 | 2.06 | 48.4 | 49.6 | 48.4 | 4750 |
| 1738790820 | 48.6 | 0.6 | 1.25 | 47.8 | 48.6 | 47.4 | 1933 |
| 1738704420 | 48 | 0 | 0.00 | 48 | 48.2 | 47.4 | 2154 |
| 1738618020 | 48 | 0.4 | 0.84 | 47.2 | 48 | 46.2 | 4562 |
| 1738358820 | 47.6 | 0.8 | 1.71 | 46.6 | 47.8 | 46.6 | 3069 |
| 1738272420 | 46.8 | 0.6 | 1.30 | 46.4 | 46.8 | 45.8 | 3698 |
| 1738186020 | 46.2 | 0.2 | 0.43 | 46.4 | 46.4 | 45.6 | 926 |
| 1738099620 | 46 | 0.2 | 0.44 | 45.4 | 46 | 45.4 | 606 |
| 1738013220 | 45.8 | -0.4 | -0.87 | 46.4 | 46.4 | 45.2 | 2486 |
| 1737754020 | 46.2 | -1.8 | -3.75 | 48 | 48 | 45.6 | 3133 |
| 1737667620 | 48 | 1.6 | 3.45 | 46.4 | 48 | 46.2 | 1155 |
| 1737581220 | 46.4 | 1 | 2.20 | 45.8 | 46.4 | 45.6 | 1734 |
| 1737494820 | 45.4 | -0.2 | -0.44 | 45.4 | 45.8 | 45.2 | 1619 |
| 1737408420 | 45.6 | 0.8 | 1.79 | 44.8 | 45.6 | 44.6 | 1724 |
| 1737149220 | 44.8 | -0.2 | -0.44 | 45 | 45.2 | 44.6 | 1646 |
| 1737062820 | 45 | 1.2 | 2.74 | 43.8 | 45 | 43.4 | 2799 |
| 1736976420 | 43.8 | 1.4 | 3.30 | 42.4 | 43.8 | 42.4 | 2000 |
| 1736890020 | 42.4 | -0.6 | -1.40 | 42.799999 | 43.2 | 42.4 | 1716 |
| 1736803620 | 43 | -0.6 | -1.38 | 43.2 | 43.2 | 42.2 | 2112 |
| 1736544420 | 43.6 | -0.6 | -1.36 | 44 | 44.2 | 43.2 | 1766 |
| 1736458020 | 44.2 | 0.2 | 0.45 | 43.6 | 44.4 | 43.6 | 1187 |
| 1736371620 | 44 | -0.6 | -1.35 | 44.6 | 45 | 43.4 | 7373 |
| 1736285220 | 44.6 | 0.8 | 1.83 | 44 | 45 | 44 | 1689 |
| 1736198820 | 43.8 | -0.8 | -1.79 | 45 | 45 | 43.4 | 5720 |
| 1735939620 | 44.6 | -0.4 | -0.89 | 44.8 | 44.8 | 43.8 | 3399 |
| 1735853220 | 45 | 1.2 | 2.74 | 43.6 | 45 | 43.2 | 5608 |
| 1735594020 | 43.8 | -0.8 | -1.79 | 45.2 | 45.2 | 43.4 | 5064 |
| 1735334820 | 44.6 | 1 | 2.29 | 43.6 | 45 | 43.2 | 5731 |
| 1734989220 | 43.6 | -0.2 | -0.46 | 43.4 | 43.6 | 42.4 | 4932 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
