3i Infrastructure Plc (3IN)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:30:29 | 334.58 | 215 | O | 334.5 | 335.0 | Sell | 266,867 | 151 | LSE | |
| 09:28:56 | 334.58 | 418 | O | 334.5 | 335.0 | Sell | 266,652 | 150 | LSE | |
| 09:28:01 | 334.58 | 152 | O | 334.5 | 335.0 | Sell | 266,234 | 149 | LSE | |
| 09:25:52 | 334.63 | 8000 | O | 334.5 | 335.0 | Sell | 266,082 | 148 | LSE | |
| 09:25:49 | 334.5 | 57 | O | 334.5 | 335.0 | Sell | 258,082 | 147 | LSE | |
| 09:13:46 | 334.58 | 3950 | O | 334.5 | 335.0 | Sell | 258,025 | 146 | LSE | |
| 09:06:51 | 335.0 | 2685 | AT | 334.5 | 335.0 | Buy | 254,075 | 145 | LSE | |
| 09:06:51 | 335.0 | 699 | AT | 334.5 | 336.0 | Sell | 251,390 | 144 | LSE | |
| 09:06:51 | 335.0 | 3000 | AT | 334.5 | 335.0 | Buy | 250,691 | 143 | LSE | |
| 09:03:30 | 334.58 | 89 | O | 334.5 | 336.0 | Sell | 247,691 | 142 | LSE | |
| 08:57:38 | 334.5 | 5 | O | 334.5 | 336.0 | Sell | 247,602 | 141 | LSE | |
| 08:50:37 | 334.58 | 334 | O | 334.5 | 336.0 | Sell | 247,597 | 140 | LSE | |
| 08:43:22 | 335.0 | 4400 | AT | 334.5 | 335.0 | Buy | 247,263 | 139 | LSE | |
| 08:43:22 | 335.0 | 5600 | AT | 334.5 | 335.0 | Buy | 242,863 | 138 | LSE | |
| 08:40:02 | 334.046 | 125 | O | 334.0 | 335.0 | Sell | 237,263 | 137 | LSE | |
| 08:37:45 | 334.5 | 15 | AT | 334.5 | 335.0 | Sell | 237,138 | 136 | LSE | |
| 08:37:39 | 335.0 | 10000 | AT | 334.5 | 335.0 | Buy | 237,123 | 135 | LSE | |
| 08:37:29 | 335.0 | 10000 | AT | 335.0 | 337.0 | Sell | 227,123 | 134 | LSE | |
| 08:29:06 | 333.661 | 512 | O | 333.5 | 337.0 | Sell | 217,123 | 133 | LSE | |
| 08:17:08 | 336.0 | 876 | O | 334.0 | 337.0 | Buy | 216,611 | 132 | LSE | |
| 08:17:08 | 336.0 | 247 | O | 334.0 | 337.0 | Buy | 215,735 | 131 | LSE | |
| 08:17:07 | 336.0 | 45 | O | 334.5 | 337.0 | Buy | 215,488 | 130 | LSE | |
| 08:17:07 | 335.5 | 44 | O | 334.5 | 337.0 | Sell | 215,443 | 129 | LSE | |
| 08:17:07 | 336.0 | 1133 | AT | 336.0 | 338.0 | Sell | 215,399 | 128 | LSE | |
| 08:17:07 | 336.0 | 92 | AT | 336.0 | 338.0 | Sell | 214,266 | 127 | LSE | |
| 08:16:12 | 337.25 | 965 | O | 336.0 | 338.0 | Buy | 214,174 | 126 | LSE | |
| 08:16:12 | 337.0 | 4 | O | 336.0 | 338.0 | 213,209 | 125 | LSE | ||
| 08:16:11 | 337.0 | 636 | AT | 337.0 | 338.0 | Sell | 213,205 | 124 | LSE | |
| 08:16:11 | 337.0 | 2053 | AT | 337.0 | 338.0 | Sell | 212,569 | 123 | LSE | |
| 08:14:48 | 336.0 | 187 | O | 334.5 | 337.5 | 210,516 | 122 | LSE | ||
| 08:14:48 | 336.0 | 105 | O | 334.5 | 337.5 | 210,329 | 121 | LSE | ||
| 08:14:47 | 336.5 | 31 | AT | 336.5 | 338.0 | Sell | 210,224 | 120 | LSE | |
| 08:13:03 | 336.5 | 250 | O | 336.0 | 337.5 | Sell | 210,193 | 119 | LSE | |
| 08:13:02 | 337.0 | 685 | AT | 337.0 | 337.5 | Sell | 209,943 | 118 | LSE | |
| 08:11:38 | 335.5 | 10000 | O | 335.5 | 337.5 | Sell | 209,258 | 117 | LSE | |
| 08:07:32 | 334.592 | 300 | O | 334.5 | 336.5 | Sell | 199,258 | 116 | LSE | |
| 08:04:12 | 334.593 | 4 | O | 334.5 | 336.5 | Sell | 198,958 | 115 | LSE | |
| 07:58:57 | 334.58 | 657 | O | 334.5 | 336.5 | Sell | 198,954 | 114 | LSE | |
| 07:34:34 | 334.58 | 697 | O | 334.5 | 336.5 | Sell | 198,297 | 113 | LSE | |
| 07:25:11 | 334.8 | 940 | O | 334.5 | 336.5 | Sell | 197,600 | 112 | LSE | |
| 07:19:05 | 334.303 | 2950 | O | 334.0 | 336.0 | Sell | 196,660 | 111 | LSE | |
| 07:18:29 | 335.0 | 1 | O | 334.0 | 336.0 | 193,710 | 110 | LSE | ||
| 07:18:25 | 335.75 | 342 | O | 334.0 | 335.0 | Buy | 193,709 | 109 | LSE | |
| 07:18:25 | 335.75 | 9 | O | 334.0 | 335.0 | Buy | 193,367 | 108 | LSE | |
| 07:18:25 | 334.152 | 1496 | O | 334.0 | 335.0 | Sell | 193,358 | 107 | LSE | |
| 07:18:24 | 335.0 | 1100 | AT | 335.0 | 337.5 | Sell | 191,862 | 106 | LSE | |
| 07:18:24 | 335.0 | 1053 | AT | 335.0 | 337.5 | Sell | 190,762 | 105 | LSE | |
| 07:17:51 | 337.5 | 2 | O | 335.0 | 337.5 | Buy | 189,709 | 104 | LSE | |
| 07:05:45 | 335.379 | 2679 | O | 335.0 | 337.5 | Sell | 189,707 | 103 | LSE | |
| 07:02:42 | 336.25 | 96 | O | 335.0 | 337.5 | 187,028 | 102 | LSE | ||
| 07:02:42 | 336.25 | 582 | O | 335.0 | 337.5 | 186,932 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
