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.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:15:29 | 332.5 | 1 | O | 331.5 | 332.5 | Buy | 195,795 | 101 | LSE | |
| 07:13:18 | 332.5 | 1 | O | 331.5 | 332.5 | Buy | 195,794 | 100 | LSE | |
| 07:06:06 | 331.901 | 4115 | O | 331.5 | 332.5 | Sell | 195,793 | 99 | LSE | |
| 07:05:10 | 331.9 | 6837 | O | 331.5 | 332.5 | Sell | 191,678 | 98 | LSE | |
| 07:02:09 | 332.5 | 2 | O | 331.5 | 332.5 | Buy | 184,841 | 97 | LSE | |
| 07:01:16 | 331.9 | 400 | O | 331.5 | 332.5 | Sell | 184,839 | 96 | LSE | |
| 07:00:23 | 332.4 | 222 | O | 331.5 | 332.5 | Buy | 184,439 | 95 | LSE | |
| 06:55:13 | 332.1 | 29800 | O | 331.5 | 332.5 | Buy | 184,217 | 94 | LSE | |
| 06:53:49 | 332.1 | 1595 | O | 331.5 | 332.5 | Buy | 154,417 | 93 | LSE | |
| 06:48:46 | 332.2 | 1317 | O | 332.0 | 332.5 | Sell | 152,822 | 92 | LSE | |
| 06:47:07 | 332.5 | 1 | O | 331.5 | 332.5 | Buy | 151,505 | 91 | LSE | |
| 06:46:46 | 332.5 | 2 | O | 331.5 | 332.5 | Buy | 151,504 | 90 | LSE | |
| 06:44:57 | 332.151 | 5387 | O | 331.5 | 332.5 | Buy | 151,502 | 89 | LSE | |
| 06:44:49 | 332.5 | 2 | O | 331.5 | 332.5 | Buy | 146,115 | 88 | LSE | |
| 06:43:31 | 332.5 | 5 | O | 331.5 | 332.5 | Buy | 146,113 | 87 | LSE | |
| 06:43:26 | 331.5 | 23 | AT | 331.5 | 332.5 | Sell | 146,108 | 86 | LSE | |
| 06:36:28 | 332.1 | 39 | O | 331.5 | 332.5 | Buy | 146,085 | 85 | LSE | |
| 06:32:07 | 332.5 | 1 | O | 331.5 | 332.5 | Buy | 146,046 | 84 | LSE | |
| 06:32:07 | 332.099 | 1077 | O | 331.5 | 332.5 | Buy | 146,045 | 83 | LSE | |
| 06:31:46 | 332.5 | 1 | O | 331.5 | 332.5 | Buy | 144,968 | 82 | LSE | |
| 06:30:51 | 332.5 | 1 | O | 331.5 | 332.5 | Buy | 144,967 | 81 | LSE | |
| 06:26:27 | 332.5 | 1 | O | 331.5 | 332.5 | Buy | 144,966 | 80 | LSE | |
| 06:23:06 | 332.1 | 20400 | O | 331.5 | 332.5 | Buy | 144,965 | 79 | LSE | |
| 06:18:38 | 331.9 | 1440 | O | 331.5 | 332.5 | Sell | 124,565 | 78 | LSE | |
| 06:17:54 | 331.755 | 546 | O | 331.0 | 332.5 | Buy | 123,125 | 77 | LSE | |
| 06:15:28 | 331.753 | 2802 | O | 331.0 | 332.5 | Buy | 122,579 | 76 | LSE | |
| 06:09:39 | 332.0 | 3 | AT | 332.0 | 332.5 | Sell | 119,777 | 75 | LSE | |
| 06:09:39 | 332.0 | 1 | AT | 332.0 | 332.5 | Sell | 119,774 | 74 | LSE | |
| 06:09:39 | 332.0 | 1 | AT | 332.0 | 332.5 | Sell | 119,773 | 73 | LSE | |
| 06:09:39 | 332.0 | 1 | AT | 332.0 | 332.5 | Sell | 119,772 | 72 | LSE | |
| 06:03:38 | 332.5 | 9 | O | 331.5 | 332.5 | Buy | 119,771 | 71 | LSE | |
| 05:56:51 | 331.9 | 3569 | O | 331.0 | 332.5 | Buy | 119,762 | 70 | LSE | |
| 05:56:51 | 331.9 | 3808 | O | 331.0 | 332.5 | Buy | 116,193 | 69 | LSE | |
| 05:54:01 | 331.6 | 13297 | O | 331.0 | 332.5 | Sell | 112,385 | 68 | LSE | |
| 05:52:42 | 332.1 | 1000 | O | 331.5 | 332.5 | Buy | 99,088 | 67 | LSE | |
| 05:52:07 | 332.0 | 754 | AT | 331.5 | 332.0 | Buy | 98,088 | 66 | LSE | |
| 05:52:07 | 332.0 | 1700 | AT | 331.5 | 332.0 | Buy | 97,334 | 65 | LSE | |
| 05:52:07 | 332.5 | 16 | AT | 331.5 | 332.5 | Buy | 95,634 | 64 | LSE | |
| 05:52:07 | 332.5 | 8 | AT | 332.5 | 333.5 | Sell | 95,618 | 63 | LSE | |
| 05:45:31 | 332.75 | 3000 | O | 332.5 | 333.0 | Sell | 95,610 | 62 | LSE | |
| 05:39:24 | 332.086 | 247 | O | 331.5 | 333.0 | Sell | 92,610 | 61 | LSE | |
| 05:34:32 | 332.5 | 7 | AT | 332.5 | 333.0 | Sell | 92,363 | 60 | LSE | |
| 05:34:26 | 332.0 | 325 | AT | 332.0 | 334.0 | Sell | 92,356 | 59 | LSE | |
| 05:34:26 | 332.0 | 1144 | AT | 332.0 | 334.0 | Sell | 92,031 | 58 | LSE | |
| 05:34:26 | 332.0 | 1100 | AT | 332.0 | 334.0 | Sell | 90,887 | 57 | LSE | |
| 05:32:11 | 332.5 | 2400 | O | 331.5 | 333.5 | 89,787 | 56 | LSE | ||
| 05:31:34 | 332.5 | 2500 | O | 331.5 | 333.5 | 87,387 | 55 | LSE | ||
| 05:30:20 | 332.5 | 1 | AT | 331.5 | 332.5 | Buy | 84,887 | 54 | LSE | |
| 05:26:04 | 332.74 | 4025 | O | 331.5 | 333.5 | Buy | 84,886 | 53 | LSE | |
| 05:26:03 | 331.5 | 5076 | O | 331.5 | 333.5 | Sell | 80,861 | 52 | LSE | |
| 05:21:38 | 332.769 | 2994 | O | 331.5 | 333.5 | Buy | 75,785 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
