3i Infrastructure Plc (3IN)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 06:25:32 | 333.25 | 1803 | O | 332.5 | 334.0 | 191,352 | 101 | LSE | ||
| 06:24:49 | 333.001 | 1790 | O | 332.5 | 334.0 | Sell | 189,549 | 100 | LSE | |
| 06:23:01 | 332.83 | 16 | O | 332.5 | 334.0 | Sell | 187,759 | 99 | LSE | |
| 06:18:30 | 332.68 | 2000 | O | 332.5 | 334.0 | Sell | 187,743 | 98 | LSE | |
| 06:08:18 | 333.001 | 2272 | O | 332.5 | 334.0 | Sell | 185,743 | 97 | LSE | |
| 06:04:47 | 333.001 | 840 | O | 332.5 | 334.0 | Sell | 183,471 | 96 | LSE | |
| 05:58:36 | 333.002 | 8217 | O | 332.5 | 334.0 | Sell | 182,631 | 95 | LSE | |
| 05:57:06 | 333.023 | 1650 | O | 332.5 | 334.0 | Sell | 174,414 | 94 | LSE | |
| 05:50:33 | 332.68 | 1 | O | 332.5 | 334.0 | Sell | 172,764 | 93 | LSE | |
| 05:50:01 | 333.025 | 900 | O | 332.5 | 334.0 | Sell | 172,763 | 92 | LSE | |
| 05:48:40 | 333.0 | 1 | AT | 332.5 | 333.0 | Buy | 171,863 | 91 | LSE | |
| 05:43:25 | 332.6 | 1672 | O | 332.5 | 333.5 | Sell | 171,862 | 90 | LSE | |
| 05:43:24 | 332.6 | 75 | O | 332.5 | 333.5 | Sell | 170,190 | 89 | LSE | |
| 05:40:23 | 332.62 | 1559 | O | 332.5 | 333.5 | Sell | 170,115 | 88 | LSE | |
| 05:36:19 | 332.62 | 1000 | O | 332.5 | 333.5 | Sell | 168,556 | 87 | LSE | |
| 05:33:44 | 332.5 | 2 | O | 332.5 | 333.5 | Sell | 167,556 | 86 | LSE | |
| 05:29:37 | 333.0 | 542 | AT | 332.5 | 333.0 | Buy | 167,554 | 85 | LSE | |
| 05:29:37 | 333.0 | 62 | AT | 332.5 | 333.0 | Buy | 167,012 | 84 | LSE | |
| 05:29:36 | 332.5 | 1 | AT | 332.5 | 333.5 | Sell | 166,950 | 83 | LSE | |
| 05:29:36 | 332.5 | 22 | AT | 332.5 | 333.0 | Sell | 166,949 | 82 | LSE | |
| 05:29:36 | 332.5 | 1 | AT | 332.5 | 333.0 | Sell | 166,927 | 81 | LSE | |
| 05:29:36 | 333.0 | 1124 | AT | 332.5 | 333.0 | Buy | 166,926 | 80 | LSE | |
| 05:29:36 | 332.5 | 80 | AT | 332.5 | 333.0 | Sell | 165,802 | 79 | LSE | |
| 05:29:36 | 332.5 | 4800 | AT | 332.5 | 333.0 | Sell | 165,722 | 78 | LSE | |
| 05:29:36 | 332.5 | 23 | AT | 332.5 | 333.0 | Sell | 160,922 | 77 | LSE | |
| 05:28:40 | 332.56 | 7164 | O | 332.5 | 333.0 | Sell | 160,899 | 76 | LSE | |
| 05:28:06 | 332.5 | 23 | AT | 332.5 | 333.0 | Sell | 153,735 | 75 | LSE | |
| 05:26:53 | 333.0 | 1 | AT | 332.5 | 333.0 | Buy | 153,712 | 74 | LSE | |
| 05:26:50 | 332.86 | 792 | O | 332.5 | 333.5 | Sell | 153,711 | 73 | LSE | |
| 05:24:00 | 333.5 | 1062 | AT | 332.5 | 333.5 | Buy | 152,919 | 72 | LSE | |
| 05:24:00 | 333.5 | 629 | AT | 332.5 | 333.5 | Buy | 151,857 | 71 | LSE | |
| 05:24:00 | 333.5 | 1 | AT | 332.5 | 333.5 | Buy | 151,228 | 70 | LSE | |
| 05:24:00 | 332.5 | 9 | AT | 332.5 | 333.5 | Sell | 151,227 | 69 | LSE | |
| 05:24:00 | 332.5 | 12 | AT | 332.5 | 333.5 | Sell | 151,218 | 68 | LSE | |
| 05:24:00 | 332.5 | 2 | AT | 332.5 | 333.5 | Sell | 151,206 | 67 | LSE | |
| 05:24:00 | 333.0 | 560 | AT | 332.5 | 333.0 | Buy | 151,204 | 66 | LSE | |
| 05:24:00 | 332.5 | 9 | AT | 332.5 | 333.0 | Sell | 150,644 | 65 | LSE | |
| 05:24:00 | 332.5 | 122 | AT | 332.5 | 333.5 | Sell | 150,635 | 64 | LSE | |
| 05:24:00 | 332.5 | 5000 | AT | 332.5 | 333.5 | Sell | 150,513 | 63 | LSE | |
| 05:23:57 | 332.5 | 574 | AT | 332.5 | 333.5 | Sell | 145,513 | 62 | LSE | |
| 05:23:57 | 332.5 | 1185 | AT | 332.5 | 333.5 | Sell | 144,939 | 61 | LSE | |
| 05:23:57 | 332.5 | 4901 | AT | 332.5 | 333.5 | Sell | 143,754 | 60 | LSE | |
| 05:22:56 | 332.5 | 23 | AT | 332.5 | 333.5 | Sell | 138,853 | 59 | LSE | |
| 05:13:00 | 333.0 | 1846 | O | 332.5 | 334.0 | Sell | 138,830 | 58 | LSE | |
| 05:11:54 | 333.0 | 1 | AT | 332.5 | 333.0 | Buy | 136,984 | 57 | LSE | |
| 05:09:36 | 333.041 | 3303 | O | 332.5 | 334.0 | Sell | 136,983 | 56 | LSE | |
| 05:08:08 | 333.0 | 17000 | O | 332.5 | 334.0 | Sell | 133,680 | 55 | LSE | |
| 05:08:07 | 333.465 | 59 | O | 332.5 | 334.0 | Buy | 116,680 | 54 | LSE | |
| 05:05:47 | 333.04 | 900 | O | 332.5 | 334.0 | Sell | 116,621 | 53 | LSE | |
| 05:04:05 | 333.049 | 1800 | O | 332.5 | 334.0 | Sell | 115,721 | 52 | LSE | |
| 05:03:44 | 333.0 | 2 | AT | 332.5 | 333.0 | Buy | 113,921 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
