3i Infrastructure Plc (3IN)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:13 | 332.5 | 41719 | UT | 331.5 | 333.5 | 8,104,569 | 159 | LSE | ||
| 11:31:55 | 332.5 | 69 | O | 331.5 | 333.5 | 8,062,850 | 158 | LSE | ||
| 11:27:01 | 332.277 | 10500 | O | 331.5 | 333.5 | Sell | 8,062,781 | 157 | LSE | |
| 11:20:51 | 332.0 | 400 | O | 331.5 | 333.5 | Sell | 8,052,281 | 156 | LSE | |
| 11:18:46 | 331.871 | 1550000 | O | 331.5 | 333.5 | Sell | 8,051,881 | 155 | LSE | |
| 11:18:43 | 331.871 | 1550000 | O | 331.5 | 333.5 | Sell | 6,501,881 | 154 | LSE | |
| 11:18:16 | 331.871 | 1550000 | O | 331.5 | 333.5 | Sell | 4,951,881 | 153 | LSE | |
| 11:18:14 | 331.871 | 1550000 | O | 331.5 | 333.5 | 3,401,881 | 152 | LSE | ||
| 11:16:21 | 332.0 | 1000 | O | 331.5 | 333.5 | Sell | 1,851,881 | 151 | LSE | |
| 11:16:12 | 331.871 | 1550000 | O | 331.5 | 333.5 | 1,850,881 | 150 | LSE | ||
| 11:13:13 | 332.022 | 2429 | O | 331.5 | 333.5 | Sell | 300,881 | 149 | LSE | |
| 11:11:31 | 332.583 | 900 | O | 332.0 | 333.5 | Sell | 298,452 | 148 | LSE | |
| 11:08:41 | 332.585 | 124 | O | 332.0 | 333.5 | Sell | 297,552 | 147 | LSE | |
| 11:04:01 | 334.0 | 69 | O | 332.0 | 333.5 | Buy | 297,428 | 146 | LSE | |
| 11:03:58 | 333.5 | 1 | O | 332.0 | 333.5 | Buy | 297,359 | 145 | LSE | |
| 11:03:44 | 332.0 | 23 | AT | 332.0 | 333.5 | Sell | 297,358 | 144 | LSE | |
| 11:03:44 | 332.5 | 3 | AT | 332.5 | 333.5 | Sell | 297,335 | 143 | LSE | |
| 11:01:41 | 332.3 | 6777 | O | 332.0 | 333.5 | Sell | 297,332 | 142 | LSE | |
| 11:00:40 | 332.585 | 1 | O | 332.0 | 333.5 | Sell | 290,555 | 141 | LSE | |
| 10:58:25 | 332.585 | 3008 | O | 332.0 | 333.5 | Sell | 290,554 | 140 | LSE | |
| 10:56:21 | 332.39 | 5000 | O | 332.0 | 333.5 | Sell | 287,546 | 139 | LSE | |
| 10:55:07 | 332.39 | 202 | O | 332.0 | 333.5 | Sell | 282,546 | 138 | LSE | |
| 10:51:08 | 332.5 | 1247 | AT | 332.5 | 334.0 | Sell | 282,344 | 137 | LSE | |
| 10:50:44 | 333.25 | 1570 | O | 332.5 | 334.0 | 281,097 | 136 | LSE | ||
| 10:48:44 | 334.0 | 4 | O | 332.5 | 334.0 | Buy | 279,527 | 135 | LSE | |
| 10:45:44 | 333.5 | 1570 | O | 333.0 | 334.0 | 279,523 | 134 | LSE | ||
| 10:40:45 | 333.5 | 1570 | O | 333.0 | 334.0 | 277,953 | 133 | LSE | ||
| 10:19:33 | 332.665 | 1 | O | 332.5 | 334.0 | Sell | 276,383 | 132 | LSE | |
| 10:18:38 | 333.0 | 3 | AT | 333.0 | 334.0 | Sell | 276,382 | 131 | LSE | |
| 10:08:24 | 333.086 | 1477 | O | 332.5 | 334.0 | Sell | 276,379 | 130 | LSE | |
| 10:02:43 | 333.087 | 500 | O | 332.5 | 334.0 | Sell | 274,902 | 129 | LSE | |
| 10:01:44 | 333.0 | 5000 | O | 332.5 | 334.0 | Sell | 274,402 | 128 | LSE | |
| 10:00:35 | 333.5 | 1235 | AT | 332.0 | 333.5 | Buy | 269,402 | 127 | LSE | |
| 10:00:27 | 333.0 | 600 | AT | 331.5 | 333.0 | Buy | 268,167 | 126 | LSE | |
| 10:00:27 | 333.0 | 507 | AT | 331.5 | 333.0 | Buy | 267,567 | 125 | LSE | |
| 10:00:27 | 333.0 | 1107 | AT | 331.5 | 333.0 | Buy | 267,060 | 124 | LSE | |
| 10:00:11 | 333.0 | 8000 | O | 331.5 | 333.0 | Buy | 265,953 | 123 | LSE | |
| 10:00:11 | 333.0 | 8000 | O | 331.5 | 333.0 | Buy | 257,953 | 122 | LSE | |
| 10:00:11 | 333.0 | 2000 | O | 331.5 | 333.0 | Buy | 249,953 | 121 | LSE | |
| 09:49:21 | 331.875 | 1360 | O | 331.5 | 333.0 | Sell | 247,953 | 120 | LSE | |
| 09:47:37 | 333.0 | 2 | O | 331.5 | 333.0 | Buy | 246,593 | 119 | LSE | |
| 09:47:27 | 331.5 | 1008 | AT | 331.5 | 333.0 | Sell | 246,591 | 118 | LSE | |
| 09:47:27 | 331.5 | 587 | AT | 331.5 | 333.0 | Sell | 245,583 | 117 | LSE | |
| 09:43:06 | 331.875 | 2710 | O | 331.5 | 333.0 | Sell | 244,996 | 116 | LSE | |
| 09:37:46 | 331.5 | 5 | O | 331.5 | 333.0 | Sell | 242,286 | 115 | LSE | |
| 09:37:23 | 332.0 | 232 | AT | 331.0 | 332.0 | Buy | 242,281 | 114 | LSE | |
| 09:35:43 | 331.588 | 962 | O | 331.0 | 332.5 | Sell | 242,049 | 113 | LSE | |
| 09:33:44 | 332.0 | 594 | AT | 331.0 | 332.0 | Buy | 241,087 | 112 | LSE | |
| 09:33:44 | 331.0 | 22 | AT | 331.0 | 332.0 | Sell | 240,493 | 111 | LSE | |
| 09:33:44 | 331.0 | 1 | AT | 331.0 | 332.5 | Sell | 240,471 | 110 | LSE | |
| 09:33:44 | 331.0 | 92 | AT | 331.0 | 332.5 | Sell | 240,470 | 109 | LSE | |
| 09:33:43 | 332.0 | 139 | AT | 331.0 | 332.0 | Buy | 240,378 | 108 | LSE | |
| 09:33:43 | 332.0 | 559 | AT | 331.0 | 332.0 | Buy | 240,239 | 107 | LSE | |
| 09:33:43 | 332.0 | 73 | AT | 331.0 | 332.0 | Buy | 239,680 | 106 | LSE | |
| 09:33:43 | 332.0 | 61 | AT | 331.0 | 332.0 | Buy | 239,607 | 105 | LSE | |
| 09:33:43 | 332.0 | 139 | AT | 331.0 | 332.0 | Buy | 239,546 | 104 | LSE | |
| 09:33:43 | 332.0 | 1211 | AT | 331.0 | 332.0 | Buy | 239,407 | 103 | LSE | |
| 09:33:43 | 332.0 | 539 | AT | 331.0 | 332.0 | Buy | 238,196 | 102 | LSE | |
| 09:33:43 | 332.0 | 633 | AT | 330.5 | 332.0 | Buy | 237,657 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
