3i Infrastructure Plc (3IN)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 321 | 325.5 | 317.5 | 1090476 | 321.80667642 | DE |
| 4 | 3.5 | 1.10236220472 | 317.5 | 325.5 | 310 | 1252075 | 316.30707317 | DE |
| 12 | -7 | -2.13414634146 | 328 | 332 | 303 | 1286050 | 316.63578784 | DE |
| 26 | -18 | -5.30973451327 | 339 | 349 | 303 | 1076530 | 325.56643298 | DE |
| 52 | -5 | -1.53374233129 | 326 | 354.5 | 303 | 1065347 | 328.53266943 | DE |
| 156 | -18.5 | -5.44918998527 | 339.5 | 368.5 | 277 | 1099128 | 324.72518141 | DE |
| 260 | 4.5 | 1.42180094787 | 316.5 | 368.5 | 185 | 1025252 | 314.53228126 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 321 | -1 | -0.31 | 319 | 321.5 | 318.5 | 859743 |
| 1739467800 | 322 | -2.5 | -0.77 | 322.5 | 323 | 319.5 | 1231812 |
| 1739381400 | 324.5 | 1 | 0.31 | 322.5 | 325.5 | 321 | 1287775 |
| 1739295000 | 323.5 | 2 | 0.62 | 323 | 323.5 | 321.5 | 977603 |
| 1739208600 | 321.5 | 4 | 1.26 | 318.5 | 323 | 317.5 | 764612 |
| 1738949400 | 317.5 | -1 | -0.31 | 321 | 322 | 317.5 | 1190580 |
| 1738863000 | 318.5 | 2.5 | 0.79 | 319.5 | 325.5 | 318.5 | 1164394 |
| 1738776600 | 316 | 0.5 | 0.16 | 315 | 316.5 | 313.5 | 1280235 |
| 1738690200 | 315.5 | -1.5 | -0.47 | 314 | 316 | 312.5 | 1493489 |
| 1738603800 | 317 | -1.5 | -0.47 | 316.5 | 318 | 312.5 | 1694184 |
| 1738344600 | 318.5 | 5.5 | 1.76 | 314.5 | 319 | 314.5 | 755153 |
| 1738258200 | 313 | 0 | 0.00 | 313 | 313.5 | 311.5 | 1094851 |
| 1738171800 | 313 | -4 | -1.26 | 317 | 317.5 | 313 | 1935572 |
| 1738085400 | 317 | 2.5 | 0.79 | 317 | 318 | 315 | 890026 |
| 1737999000 | 314.5 | -2 | -0.63 | 314 | 316 | 314 | 2084146 |
| 1737739800 | 316.5 | 2.5 | 0.80 | 315.5 | 316.5 | 314.5 | 623397 |
| 1737653400 | 314 | 1 | 0.32 | 312 | 314.5 | 312 | 876359 |
| 1737567000 | 313 | -2 | -0.63 | 312.5 | 313.5 | 311.5 | 2005109 |
| 1737480600 | 315 | 5 | 1.61 | 313 | 315 | 311 | 1321216 |
| 1737394200 | 310 | -6.5 | -2.05 | 315.5 | 315.5 | 310 | 1661142 |
| 1737135000 | 316.5 | -1 | -0.31 | 317.5 | 320 | 316 | 709854 |
| 1737048600 | 317.5 | 1.5 | 0.47 | 317 | 319 | 314 | 1085391 |
| 1736962200 | 316 | 6 | 1.94 | 313 | 316 | 313 | 918998 |
| 1736875800 | 310 | 0 | 0.00 | 311 | 312.5 | 309.5 | 1357789 |
| 1736789400 | 310 | 3.5 | 1.14 | 305 | 310 | 303 | 1383241 |
| 1736530200 | 306.5 | -6.5 | -2.08 | 311 | 311 | 304 | 1366979 |
| 1736443800 | 313 | 3 | 0.97 | 309.5 | 315 | 305 | 1366016 |
| 1736357400 | 310 | -5 | -1.59 | 314 | 316 | 309.5 | 1071988 |
| 1736271000 | 315 | -7 | -2.17 | 325 | 325 | 314.5 | 764698 |
| 1736184600 | 322 | -2 | -0.62 | 321.5 | 324.5 | 321 | 1564191 |
| 1735925400 | 324 | 2 | 0.62 | 323.5 | 324 | 321.5 | 444393 |
| 1735839000 | 322 | 4.5 | 1.42 | 320 | 322 | 317 | 969899 |
| 1735666200 | 317.5 | -0.5 | -0.16 | 315 | 318.5 | 315 | 170044 |
| 1735579800 | 318 | -0.5 | -0.16 | 320 | 320 | 316 | 320086 |
| 1735320600 | 318.5 | -2 | -0.62 | 319 | 321 | 317 | 310907 |
| 1735061400 | 320.5 | 3.5 | 1.10 | 318.5 | 320.5 | 318.5 | 198552 |
| 1734975000 | 317 | -4.5 | -1.40 | 321 | 321 | 316 | 1009854 |
| 1734715800 | 321.5 | 1.5 | 0.47 | 319.5 | 323 | 319.5 | 4103608 |
| 1734629400 | 320 | 2 | 0.63 | 317 | 321 | 315 | 2311834 |
| 1734543000 | 318 | 2.5 | 0.79 | 316 | 318 | 313.5 | 1353706 |
| 1734456600 | 315.5 | 3 | 0.96 | 310.5 | 316 | 310 | 3941231 |
| 1734370200 | 312.5 | 2.5 | 0.81 | 309.5 | 314 | 309.5 | 1127307 |
| 1734111000 | 310 | -0.5 | -0.16 | 309.5 | 312 | 307.5 | 2131172 |
| 1734024600 | 310.5 | 0.5 | 0.16 | 309.5 | 311.5 | 308 | 4723147 |
| 1733938200 | 310 | -5 | -1.59 | 315.5 | 315.5 | 309 | 1862043 |
| 1733851800 | 315 | -2.5 | -0.79 | 317.5 | 317.5 | 314 | 1983357 |
| 1733765400 | 317.5 | -2.5 | -0.78 | 319.5 | 320.5 | 317 | 1005808 |
| 1733506200 | 320 | -2 | -0.62 | 321.5 | 324 | 319.5 | 1708565 |
| 1733419800 | 322 | -2.5 | -0.77 | 321 | 324.5 | 320.5 | 1217405 |
| 1733333400 | 324.5 | 1 | 0.31 | 324.5 | 325.5 | 323 | 597018 |
| 1733247000 | 323.5 | 0.5 | 0.15 | 323 | 324.5 | 321 | 830342 |
| 1733160600 | 323 | -0.5 | -0.15 | 323.5 | 325.5 | 320.5 | 719186 |
| 1732901400 | 323.5 | -1.5 | -0.46 | 324.5 | 325 | 323 | 563912 |
| 1732815000 | 325 | 2.5 | 0.78 | 323 | 325 | 323 | 308381 |
| 1732728600 | 322.5 | -3 | -0.92 | 326 | 328 | 322.5 | 678075 |
| 1732642200 | 325.5 | -4.5 | -1.36 | 329 | 329 | 325.5 | 718643 |
| 1732555800 | 330 | 0.5 | 0.15 | 331.5 | 332 | 327 | 1496731 |
| 1732296600 | 329.5 | 2 | 0.61 | 328 | 331.5 | 328 | 578839 |
| 1732210200 | 327.5 | -4.5 | -1.36 | 328 | 329 | 325.5 | 511552 |
| 1732123800 | 332 | -4.5 | -1.34 | 333.5 | 335 | 329 | 895566 |
| 1732037400 | 336.5 | 7.5 | 2.28 | 330 | 336.5 | 330 | 635818 |
| 1731951000 | 329 | 0 | 0.00 | 331.5 | 331.5 | 326 | 595304 |
| 1731691800 | 329 | -1.5 | -0.45 | 329.5 | 331 | 329 | 513400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
