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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:03:44 | 333.0 | 2 | AT | 332.5 | 333.0 | Buy | 113,921 | 51 | LSE | |
| 04:57:55 | 332.862 | 6300 | O | 332.5 | 333.5 | Sell | 113,919 | 50 | LSE | |
| 04:54:39 | 332.862 | 10000 | O | 332.5 | 333.5 | Sell | 107,619 | 49 | LSE | |
| 04:53:40 | 332.74 | 358 | O | 332.5 | 333.5 | Sell | 97,619 | 48 | LSE | |
| 04:50:59 | 332.5 | 75 | AT | 332.5 | 334.0 | Sell | 97,261 | 47 | LSE | |
| 04:49:57 | 333.4 | 2422 | O | 332.5 | 334.0 | Buy | 97,186 | 46 | LSE | |
| 04:49:49 | 332.5 | 2500 | O | 332.5 | 334.0 | Sell | 94,764 | 45 | LSE | |
| 04:47:16 | 332.862 | 600 | O | 332.5 | 333.5 | Sell | 92,264 | 44 | LSE | |
| 04:43:19 | 332.866 | 595 | O | 332.5 | 333.5 | Sell | 91,664 | 43 | LSE | |
| 04:41:42 | 333.043 | 7505 | O | 332.5 | 334.0 | Sell | 91,069 | 42 | LSE | |
| 04:39:46 | 333.043 | 6005 | O | 332.5 | 334.0 | Sell | 83,564 | 41 | LSE | |
| 04:37:49 | 332.5 | 8000 | O | 332.5 | 334.0 | Sell | 77,559 | 40 | LSE | |
| 04:37:49 | 332.5 | 8000 | O | 332.5 | 334.0 | Sell | 69,559 | 39 | LSE | |
| 04:36:30 | 333.045 | 449 | O | 332.5 | 334.0 | Sell | 61,559 | 38 | LSE | |
| 04:35:05 | 333.046 | 897 | O | 332.5 | 334.0 | Sell | 61,110 | 37 | LSE | |
| 04:32:50 | 332.865 | 346 | O | 332.5 | 333.5 | Sell | 60,213 | 36 | LSE | |
| 04:20:51 | 333.048 | 215 | O | 332.5 | 334.0 | Sell | 59,867 | 35 | LSE | |
| 04:18:51 | 332.5 | 1 | AT | 332.5 | 334.0 | Sell | 59,652 | 34 | LSE | |
| 04:11:57 | 332.68 | 1954 | O | 332.5 | 334.0 | Sell | 59,651 | 33 | LSE | |
| 04:11:26 | 332.736 | 5000 | O | 332.5 | 334.0 | Sell | 57,697 | 32 | LSE | |
| 04:11:17 | 332.68 | 1250 | O | 332.5 | 334.0 | Sell | 52,697 | 31 | LSE | |
| 04:10:14 | 333.079 | 4161 | O | 332.5 | 334.0 | Sell | 51,447 | 30 | LSE | |
| 04:04:43 | 333.061 | 600 | O | 332.5 | 334.0 | Sell | 47,286 | 29 | LSE | |
| 04:00:22 | 333.0 | 1 | AT | 332.0 | 333.0 | Buy | 46,686 | 28 | LSE | |
| 03:40:24 | 332.39 | 3074 | O | 332.0 | 333.5 | Sell | 46,685 | 27 | LSE | |
| 03:34:33 | 332.0 | 3 | O | 332.0 | 333.5 | Sell | 43,611 | 26 | LSE | |
| 03:33:04 | 332.39 | 19690 | O | 332.0 | 333.5 | Sell | 43,608 | 25 | LSE | |
| 03:28:59 | 332.948 | 82 | O | 332.0 | 333.5 | Buy | 23,918 | 24 | LSE | |
| 03:24:04 | 332.5 | 1 | AT | 332.0 | 332.5 | Buy | 23,836 | 23 | LSE | |
| 03:17:38 | 333.5 | 10 | O | 331.5 | 333.5 | Buy | 23,835 | 22 | LSE | |
| 03:16:49 | 332.02 | 1100 | O | 331.5 | 333.5 | Sell | 23,825 | 21 | LSE | |
| 03:14:56 | 331.5 | 20 | O | 331.5 | 333.5 | Sell | 22,725 | 20 | LSE | |
| 03:14:55 | 332.5 | 574 | AT | 331.0 | 332.5 | Buy | 22,705 | 19 | LSE | |
| 03:14:55 | 332.5 | 1183 | AT | 331.0 | 332.5 | Buy | 22,131 | 18 | LSE | |
| 03:14:55 | 332.5 | 25 | AT | 331.0 | 332.5 | Buy | 20,948 | 17 | LSE | |
| 03:14:55 | 332.5 | 28 | AT | 331.0 | 332.5 | Buy | 20,923 | 16 | LSE | |
| 03:14:55 | 331.5 | 4756 | AT | 331.0 | 331.5 | Buy | 20,895 | 15 | LSE | |
| 03:14:55 | 331.5 | 631 | AT | 331.0 | 331.5 | Buy | 16,139 | 14 | LSE | |
| 03:10:01 | 332.5 | 1 | O | 330.0 | 332.5 | Buy | 15,508 | 13 | LSE | |
| 03:03:26 | 331.0 | 1 | O | 330.0 | 332.0 | 15,507 | 12 | LSE | ||
| 03:03:07 | 332.5 | 22 | O | 330.0 | 332.0 | Buy | 15,506 | 11 | LSE | |
| 03:02:56 | 331.0 | 29 | O | 330.0 | 332.0 | 15,484 | 10 | LSE | ||
| 03:02:17 | 329.854 | 3000 | O | 328.5 | 332.0 | Sell | 15,455 | 9 | LSE | |
| 03:02:06 | 331.0 | 1 | AT | 331.0 | 332.5 | Sell | 12,455 | 8 | LSE | |
| 03:01:36 | 331.375 | 39 | O | 331.0 | 332.5 | Sell | 12,454 | 7 | LSE | |
| 03:01:17 | 331.581 | 1138 | O | 331.0 | 332.5 | Sell | 12,415 | 6 | LSE | |
| 03:00:23 | 331.284 | 2946 | O | 331.0 | 332.5 | Sell | 11,277 | 5 | LSE | |
| 03:00:11 | 332.471 | 148 | O | 331.0 | 334.0 | Sell | 8,331 | 4 | LSE | |
| 03:00:10 | 332.249 | 1 | O | 331.5 | 334.0 | Sell | 8,183 | 3 | LSE | |
| 03:00:10 | 332.471 | 1200 | O | 331.5 | 334.0 | Sell | 8,182 | 2 | LSE | |
| 03:00:08 | 332.07 | 6982 | O | 331.5 | 334.0 | Sell | 6,982 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
