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 | 5 | 1.51057401813 | 331 | 337 | 330 | 1561484 | 332.68865469 | DE |
| 4 | 14.5 | 4.5101088647 | 321.5 | 339.5 | 318 | 1226544 | 330.34819014 | DE |
| 12 | 3 | 0.900900900901 | 333 | 348.5 | 316.5 | 1092333 | 332.88752914 | DE |
| 26 | 15 | 4.67289719626 | 321 | 348.5 | 316.5 | 1120997 | 329.86280441 | DE |
| 52 | 19 | 5.99369085174 | 317 | 348.5 | 289 | 1052914 | 321.1504588 | DE |
| 156 | 30.5 | 9.98363338789 | 305.5 | 368.5 | 277 | 1053683 | 325.30643724 | DE |
| 260 | 51.5 | 18.1019332162 | 284.5 | 368.5 | 185 | 1055864 | 309.61584327 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 334.5 | 3.5 | 1.06 | 333.5 | 334.5 | 331 | 599997 |
| 1721665800 | 331 | -1.5 | -0.45 | 331 | 333.5 | 330 | 689745 |
| 1721406600 | 332.5 | -1 | -0.30 | 332 | 334 | 331 | 4968569 |
| 1721320200 | 333.5 | 0.5 | 0.15 | 333.5 | 337 | 330.5 | 1065952 |
| 1721233800 | 333 | 0.5 | 0.15 | 331 | 333 | 331 | 483155 |
| 1721147400 | 332.5 | 0.5 | 0.15 | 335 | 335 | 330 | 3796821 |
| 1721061000 | 332 | -1.5 | -0.45 | 334 | 334 | 329.5 | 655675 |
| 1720801800 | 333.5 | -2.5 | -0.74 | 337 | 337 | 333.5 | 560430 |
| 1720715400 | 336 | 3 | 0.90 | 332 | 337 | 331.5 | 626916 |
| 1720629000 | 333 | 4 | 1.22 | 326.5 | 333 | 326.5 | 938764 |
| 1720542600 | 329 | 1 | 0.30 | 328 | 329 | 325.5 | 1151993 |
| 1720456200 | 328 | -3 | -0.91 | 330.5 | 333.5 | 327.5 | 592894 |
| 1720197000 | 331 | 1 | 0.30 | 329 | 339.5 | 329 | 3115409 |
| 1720110600 | 330 | 2 | 0.61 | 327 | 330 | 326.5 | 534300 |
| 1720024200 | 328 | 4 | 1.23 | 323.5 | 328 | 323.5 | 1013109 |
| 1719937800 | 324 | 3 | 0.93 | 325.5 | 325.5 | 323.5 | 817491 |
| 1719851400 | 321 | 0.5 | 0.16 | 320.5 | 323.5 | 320.5 | 916287 |
| 1719592200 | 320.5 | -0.5 | -0.16 | 321.5 | 323 | 320.5 | 669785 |
| 1719505800 | 321 | -1 | -0.31 | 321 | 323 | 320 | 360922 |
| 1719419400 | 322 | -2.5 | -0.77 | 321.5 | 323 | 318 | 972670 |
| 1719333000 | 324.5 | -0.5 | -0.15 | 324 | 325 | 322.5 | 738041 |
| 1719246600 | 325 | -0.5 | -0.15 | 324.5 | 329 | 323 | 1064447 |
| 1718987400 | 325.5 | -1.5 | -0.46 | 327 | 328 | 323.5 | 1094121 |
| 1718901000 | 327 | -1 | -0.30 | 329 | 329 | 327 | 928939 |
| 1718814600 | 328 | 3 | 0.92 | 325 | 330 | 323.5 | 931939 |
| 1718728200 | 325 | 1 | 0.31 | 328 | 328 | 323.5 | 1195195 |
| 1718641800 | 324 | -1.5 | -0.46 | 326 | 327 | 324 | 606859 |
| 1718382600 | 325.5 | 7 | 2.20 | 320.5 | 326 | 316.5 | 900135 |
| 1718296200 | 318.5 | -8.5 | -2.60 | 323.5 | 324 | 318.5 | 1082002 |
| 1718209800 | 327 | -1 | -0.30 | 328 | 329.5 | 326 | 1188322 |
| 1718123400 | 328 | -5 | -1.50 | 335 | 335 | 328 | 814406 |
| 1718037000 | 333 | -6 | -1.77 | 336 | 337.5 | 332.5 | 755240 |
| 1717777800 | 339 | 1.5 | 0.44 | 337.5 | 339 | 335.5 | 463434 |
| 1717691400 | 337.5 | 2 | 0.60 | 335.5 | 337.5 | 335 | 1245207 |
| 1717605000 | 335.5 | -1 | -0.30 | 338 | 338 | 334.5 | 1316636 |
| 1717518600 | 336.5 | -4 | -1.17 | 338.5 | 340.5 | 336.5 | 759844 |
| 1717432200 | 340.5 | 2 | 0.59 | 341.5 | 343 | 338.5 | 827923 |
| 1717173000 | 338.5 | -2.5 | -0.73 | 341.5 | 342 | 338 | 1110966 |
| 1717086600 | 341 | 12 | 3.65 | 329 | 341.5 | 329 | 1372195 |
| 1717000200 | 329 | -3 | -0.90 | 329 | 332.5 | 329 | 788432 |
| 1716913800 | 332 | 1.5 | 0.45 | 330.5 | 337.5 | 328.5 | 1607323 |
| 1716568200 | 330.5 | 0.5 | 0.15 | 329 | 330.5 | 327.5 | 1932433 |
| 1716481800 | 330 | -9.5 | -2.80 | 342 | 342 | 330 | 2175146 |
| 1716395400 | 339.5 | -0.5 | -0.15 | 340.5 | 345 | 338 | 551954 |
| 1716309000 | 340 | -6 | -1.73 | 345 | 346 | 338 | 1882969 |
| 1716222600 | 346 | 1 | 0.29 | 348 | 348 | 345 | 913743 |
| 1715963400 | 345 | -1.5 | -0.43 | 346.5 | 347 | 345 | 787286 |
| 1715877000 | 346.5 | 3.5 | 1.02 | 343 | 346.5 | 343 | 1283181 |
| 1715790600 | 343 | 9.5 | 2.85 | 333.5 | 345 | 333.5 | 891401 |
| 1715704200 | 333.5 | -5 | -1.48 | 339 | 340 | 333.5 | 914596 |
| 1715617800 | 338.5 | -3 | -0.88 | 345 | 346 | 338.5 | 679710 |
| 1715358600 | 341.5 | -4.5 | -1.30 | 346.5 | 348.5 | 341.5 | 552172 |
| 1715272200 | 346 | -2 | -0.57 | 348.5 | 348.5 | 345 | 1406939 |
| 1715185800 | 348 | 9 | 2.65 | 339.5 | 348 | 338 | 976677 |
| 1715099400 | 339 | 1 | 0.30 | 337.5 | 343 | 337.5 | 933758 |
| 1714753800 | 338 | 2.5 | 0.75 | 335 | 340 | 333 | 998050 |
| 1714667400 | 335.5 | 2 | 0.60 | 334 | 335.5 | 331 | 487009 |
| 1714581000 | 333.5 | 0.5 | 0.15 | 333 | 334 | 331 | 665783 |
| 1714494600 | 333 | -0.5 | -0.15 | 334 | 334.5 | 329.5 | 1209112 |
| 1714408200 | 333.5 | 7 | 2.14 | 328 | 333.5 | 326.5 | 1110427 |
| 1714149000 | 326.5 | 1.5 | 0.46 | 325.5 | 328 | 324.5 | 1290570 |
| 1714062600 | 325 | -1 | -0.31 | 326 | 328.5 | 324 | 792906 |
| 1713976200 | 326 | -2 | -0.61 | 328 | 328.5 | 326 | 583841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
