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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:04 | 333.0 | 85324 | UT | 332.0 | 333.0 | Buy | 483,155 | 225 | LSE | |
| 11:27:37 | 333.0 | 1009 | O | 332.0 | 333.0 | Buy | 397,831 | 224 | LSE | |
| 11:27:37 | 332.5 | 1311 | AT | 332.5 | 333.0 | Sell | 396,822 | 223 | LSE | |
| 11:22:45 | 332.61 | 7012 | O | 332.5 | 333.0 | Sell | 395,511 | 222 | LSE | |
| 11:21:13 | 332.61 | 2305 | O | 332.5 | 333.0 | Sell | 388,499 | 221 | LSE | |
| 11:19:17 | 332.8 | 885 | O | 332.5 | 333.0 | Buy | 386,194 | 220 | LSE | |
| 11:16:35 | 332.66 | 33247 | O | 332.5 | 333.0 | Sell | 385,309 | 219 | LSE | |
| 11:16:14 | 332.767 | 7012 | O | 332.5 | 333.0 | Buy | 352,062 | 218 | LSE | |
| 11:16:12 | 332.8 | 356 | O | 332.5 | 333.0 | Buy | 345,050 | 217 | LSE | |
| 11:15:09 | 333.0 | 40 | O | 332.5 | 333.0 | Buy | 344,694 | 216 | LSE | |
| 11:02:48 | 332.82 | 1965 | O | 332.5 | 333.5 | Sell | 344,654 | 215 | LSE | |
| 11:02:12 | 333.0 | 93 | AT | 332.0 | 333.0 | Buy | 342,689 | 214 | LSE | |
| 11:02:12 | 333.0 | 116 | AT | 332.0 | 333.0 | Buy | 342,596 | 213 | LSE | |
| 11:01:34 | 332.599 | 1203 | O | 332.0 | 333.0 | Buy | 342,480 | 212 | LSE | |
| 11:01:17 | 333.0 | 210 | O | 332.0 | 333.0 | Buy | 341,277 | 211 | LSE | |
| 10:50:44 | 332.5 | 136 | AT | 331.5 | 332.5 | Buy | 341,067 | 210 | LSE | |
| 10:46:51 | 331.5 | 1 | O | 331.5 | 332.5 | Sell | 340,931 | 209 | LSE | |
| 10:45:15 | 331.81 | 6100 | O | 331.5 | 332.5 | Sell | 340,930 | 208 | LSE | |
| 10:44:26 | 332.1 | 1285 | O | 331.5 | 332.5 | Buy | 334,830 | 207 | LSE | |
| 10:39:33 | 332.3 | 600 | O | 332.0 | 332.5 | Buy | 333,545 | 206 | LSE | |
| 10:35:16 | 332.3 | 150 | O | 332.0 | 332.5 | Buy | 332,945 | 205 | LSE | |
| 10:34:42 | 332.3 | 1415 | O | 332.0 | 332.5 | Buy | 332,795 | 204 | LSE | |
| 10:31:34 | 332.11 | 101 | O | 332.0 | 332.5 | Sell | 331,380 | 203 | LSE | |
| 10:31:18 | 332.5 | 136 | O | 332.0 | 332.5 | Buy | 331,279 | 202 | LSE | |
| 10:31:10 | 332.296 | 800 | O | 332.0 | 332.5 | Buy | 331,143 | 201 | LSE | |
| 10:30:31 | 332.0 | 35970 | O | 332.0 | 332.5 | Sell | 330,343 | 200 | LSE | |
| 10:29:06 | 332.5 | 1 | O | 332.0 | 332.5 | Buy | 294,373 | 199 | LSE | |
| 10:25:10 | 332.0 | 200 | O | 331.5 | 332.5 | 294,372 | 198 | LSE | ||
| 10:21:15 | 332.248 | 3000 | O | 331.5 | 333.0 | Sell | 294,172 | 197 | LSE | |
| 10:18:38 | 332.5 | 847 | AT | 332.5 | 333.0 | Sell | 291,172 | 196 | LSE | |
| 10:18:38 | 332.5 | 1 | AT | 332.5 | 333.0 | Sell | 290,325 | 195 | LSE | |
| 10:18:38 | 332.5 | 321 | AT | 332.5 | 333.0 | Sell | 290,324 | 194 | LSE | |
| 10:18:38 | 332.5 | 236 | AT | 332.5 | 333.0 | Sell | 290,003 | 193 | LSE | |
| 10:18:38 | 332.5 | 23 | AT | 332.5 | 333.0 | Sell | 289,767 | 192 | LSE | |
| 10:18:38 | 332.5 | 31 | AT | 332.5 | 333.5 | Sell | 289,744 | 191 | LSE | |
| 10:18:31 | 333.0 | 1000 | O | 332.5 | 333.5 | 289,713 | 190 | LSE | ||
| 10:14:03 | 332.72 | 6300 | O | 332.5 | 333.5 | Sell | 288,713 | 189 | LSE | |
| 10:13:49 | 333.034 | 6300 | O | 332.5 | 333.5 | Buy | 282,413 | 188 | LSE | |
| 10:10:56 | 333.1 | 185 | O | 332.5 | 333.5 | Buy | 276,113 | 187 | LSE | |
| 10:07:01 | 332.5 | 14 | AT | 332.5 | 333.5 | Sell | 275,928 | 186 | LSE | |
| 10:07:01 | 332.5 | 9 | AT | 332.5 | 333.5 | Sell | 275,914 | 185 | LSE | |
| 10:05:50 | 332.813 | 983 | O | 332.5 | 333.5 | Sell | 275,905 | 184 | LSE | |
| 10:03:06 | 332.72 | 6259 | O | 332.5 | 333.5 | Sell | 274,922 | 183 | LSE | |
| 10:02:05 | 332.814 | 672 | O | 332.5 | 333.5 | Sell | 268,663 | 182 | LSE | |
| 09:48:41 | 333.0 | 116 | O | 332.5 | 333.5 | 267,991 | 181 | LSE | ||
| 09:47:10 | 333.5 | 1 | O | 332.5 | 333.5 | Buy | 267,875 | 180 | LSE | |
| 09:43:16 | 332.764 | 1550 | O | 332.0 | 333.5 | Buy | 267,874 | 179 | LSE | |
| 09:39:39 | 332.846 | 372 | O | 332.5 | 333.5 | Sell | 266,324 | 178 | LSE | |
| 09:35:50 | 333.0 | 8 | O | 332.0 | 333.5 | Buy | 265,952 | 177 | LSE | |
| 09:34:30 | 333.0 | 1 | O | 332.0 | 333.5 | Buy | 265,944 | 176 | LSE | |
| 09:33:38 | 333.0 | 1 | O | 332.0 | 333.5 | Buy | 265,943 | 175 | LSE | |
| 09:29:50 | 332.46 | 1350 | O | 332.0 | 333.5 | Sell | 265,942 | 174 | LSE | |
| 09:28:58 | 333.0 | 116 | O | 332.0 | 333.5 | Buy | 264,592 | 173 | LSE | |
| 09:27:32 | 333.5 | 6 | O | 332.0 | 333.5 | Buy | 264,476 | 172 | LSE | |
| 09:27:04 | 332.641 | 206 | O | 332.0 | 333.5 | Sell | 264,470 | 171 | LSE | |
| 09:18:38 | 333.0 | 1 | O | 332.0 | 333.5 | Buy | 264,264 | 170 | LSE | |
| 09:11:07 | 332.72 | 7747 | O | 332.5 | 333.5 | Sell | 264,263 | 169 | LSE | |
| 09:06:36 | 332.889 | 3186 | O | 332.0 | 333.5 | Buy | 256,516 | 168 | LSE | |
| 09:05:16 | 332.89 | 2132 | O | 332.0 | 333.5 | Buy | 253,330 | 167 | LSE | |
| 08:50:40 | 333.0 | 468 | AT | 333.0 | 333.5 | Sell | 251,198 | 166 | LSE | |
| 08:50:40 | 333.0 | 13 | AT | 333.0 | 333.5 | Sell | 250,730 | 165 | LSE | |
| 08:49:03 | 333.42 | 7921 | O | 333.0 | 334.0 | Sell | 250,717 | 164 | LSE | |
| 08:47:54 | 333.6 | 1300 | O | 333.0 | 334.0 | Buy | 242,796 | 163 | LSE | |
| 08:42:20 | 332.5 | 116 | AT | 331.5 | 332.5 | Buy | 241,496 | 162 | LSE | |
| 08:42:20 | 332.5 | 2852 | AT | 331.5 | 332.5 | Buy | 241,380 | 161 | LSE | |
| 08:42:20 | 332.5 | 751 | AT | 331.5 | 332.5 | Buy | 238,528 | 160 | LSE | |
| 08:37:18 | 332.0 | 20 | AT | 332.0 | 332.5 | Sell | 237,777 | 159 | LSE | |
| 08:37:18 | 332.0 | 1 | AT | 332.0 | 332.5 | Sell | 237,757 | 158 | LSE | |
| 08:37:18 | 332.0 | 2 | AT | 332.0 | 332.5 | Sell | 237,756 | 157 | LSE | |
| 08:37:18 | 332.0 | 35 | AT | 332.0 | 332.5 | Sell | 237,754 | 156 | LSE | |
| 08:37:18 | 331.5 | 64 | AT | 331.5 | 332.5 | Sell | 237,719 | 155 | LSE | |
| 08:37:18 | 331.5 | 121 | AT | 331.5 | 332.5 | Sell | 237,655 | 154 | LSE | |
| 08:37:18 | 331.5 | 338 | AT | 331.5 | 332.5 | Sell | 237,534 | 153 | LSE | |
| 08:37:18 | 331.5 | 336 | AT | 331.5 | 332.5 | Sell | 237,196 | 152 | LSE | |
| 08:37:18 | 332.0 | 341 | AT | 332.0 | 332.5 | Sell | 236,860 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
