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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:41:42 | 331.0 | 100000 | O | 331.0 | 332.5 | Sell | 689,745 | 243 | LSE | |
| 11:35:03 | 331.0 | 75351 | UT | 331.0 | 332.5 | Sell | 589,745 | 242 | LSE | |
| 11:26:27 | 330.0 | 561 | AT | 330.0 | 331.5 | Sell | 514,394 | 241 | LSE | |
| 11:26:27 | 330.0 | 1429 | AT | 330.0 | 331.5 | Sell | 513,833 | 240 | LSE | |
| 11:26:26 | 331.0 | 1566 | AT | 330.0 | 331.0 | Buy | 512,404 | 239 | LSE | |
| 11:26:26 | 330.5 | 748 | AT | 330.5 | 331.0 | Sell | 510,838 | 238 | LSE | |
| 11:26:26 | 330.5 | 10000 | AT | 330.5 | 331.0 | Sell | 510,090 | 237 | LSE | |
| 11:26:26 | 331.0 | 1119 | AT | 331.0 | 332.5 | Sell | 500,090 | 236 | LSE | |
| 11:26:26 | 331.0 | 4309 | AT | 331.0 | 332.5 | Sell | 498,971 | 235 | LSE | |
| 11:24:42 | 331.75 | 320 | O | 331.0 | 332.5 | 494,662 | 234 | LSE | ||
| 11:20:15 | 331.75 | 1476 | O | 331.0 | 332.5 | 494,342 | 233 | LSE | ||
| 11:11:54 | 332.0 | 1 | O | 331.0 | 332.0 | Buy | 492,866 | 232 | LSE | |
| 11:11:49 | 331.015 | 1330 | O | 331.0 | 332.5 | Sell | 492,865 | 231 | LSE | |
| 11:10:43 | 331.75 | 1275 | O | 331.0 | 332.5 | 491,535 | 230 | LSE | ||
| 11:05:43 | 331.75 | 1570 | O | 331.0 | 332.5 | 490,260 | 229 | LSE | ||
| 11:02:19 | 331.5 | 11595 | O | 331.0 | 332.5 | Sell | 488,690 | 228 | LSE | |
| 11:02:13 | 331.075 | 365 | O | 331.0 | 332.5 | Sell | 477,095 | 227 | LSE | |
| 11:01:41 | 331.0 | 10250 | O | 331.0 | 332.5 | Sell | 476,730 | 226 | LSE | |
| 10:58:37 | 331.0 | 1644 | O | 331.0 | 332.5 | Sell | 466,480 | 225 | LSE | |
| 10:58:10 | 331.03 | 1644 | O | 331.0 | 332.5 | Sell | 464,836 | 224 | LSE | |
| 10:55:39 | 331.075 | 1136 | O | 331.0 | 332.5 | Sell | 463,192 | 223 | LSE | |
| 10:52:26 | 331.443 | 3450 | O | 331.0 | 332.5 | Sell | 462,056 | 222 | LSE | |
| 10:49:04 | 331.01 | 1624 | O | 331.0 | 332.5 | Sell | 458,606 | 221 | LSE | |
| 10:47:09 | 331.444 | 903 | O | 331.0 | 332.5 | Sell | 456,982 | 220 | LSE | |
| 10:45:26 | 332.05 | 305 | O | 331.5 | 332.5 | Buy | 456,079 | 219 | LSE | |
| 10:45:25 | 332.0 | 4 | AT | 332.0 | 333.0 | Sell | 455,774 | 218 | LSE | |
| 10:35:59 | 331.55 | 300 | O | 331.5 | 332.5 | Sell | 455,770 | 217 | LSE | |
| 10:26:49 | 331.0 | 4000 | O | 331.0 | 332.5 | Sell | 455,470 | 216 | LSE | |
| 10:26:08 | 331.0 | 5263 | O | 331.0 | 332.5 | Sell | 451,470 | 215 | LSE | |
| 10:25:29 | 331.298 | 2 | O | 331.0 | 332.5 | Sell | 446,207 | 214 | LSE | |
| 10:20:30 | 331.075 | 4295 | O | 331.0 | 332.5 | Sell | 446,205 | 213 | LSE | |
| 10:19:24 | 331.075 | 4968 | O | 331.0 | 332.5 | Sell | 441,910 | 212 | LSE | |
| 10:17:50 | 331.015 | 1854 | O | 331.0 | 332.5 | Sell | 436,942 | 211 | LSE | |
| 10:15:17 | 331.33 | 32 | O | 331.0 | 332.5 | Sell | 435,088 | 210 | LSE | |
| 10:11:53 | 331.0 | 1 | O | 331.0 | 332.5 | Sell | 435,056 | 209 | LSE | |
| 10:03:11 | 331.491 | 6500 | O | 331.0 | 332.5 | Sell | 435,055 | 208 | LSE | |
| 10:02:42 | 331.015 | 1900 | O | 331.0 | 332.5 | Sell | 428,555 | 207 | LSE | |
| 10:02:12 | 331.446 | 14 | O | 331.0 | 332.5 | Sell | 426,655 | 206 | LSE | |
| 10:01:00 | 332.0 | 600 | AT | 330.5 | 332.0 | Buy | 426,641 | 205 | LSE | |
| 10:00:10 | 331.5 | 239 | AT | 330.5 | 331.5 | Buy | 426,041 | 204 | LSE | |
| 10:00:10 | 331.5 | 1200 | AT | 330.5 | 331.5 | Buy | 425,802 | 203 | LSE | |
| 09:59:53 | 332.0 | 3 | O | 330.0 | 331.5 | Buy | 424,602 | 202 | LSE | |
| 09:59:52 | 330.5 | 43 | AT | 330.5 | 332.0 | Sell | 424,599 | 201 | LSE | |
| 09:59:52 | 330.5 | 805 | AT | 330.5 | 332.0 | Sell | 424,556 | 200 | LSE | |
| 09:55:48 | 330.946 | 3647 | O | 330.5 | 332.0 | Sell | 423,751 | 199 | LSE | |
| 09:48:49 | 330.5 | 1 | AT | 330.5 | 332.0 | Sell | 420,104 | 198 | LSE | |
| 09:48:49 | 330.5 | 1 | O | 330.5 | 332.0 | Sell | 420,103 | 197 | LSE | |
| 09:47:37 | 332.0 | 21 | O | 330.5 | 332.0 | Buy | 420,102 | 196 | LSE | |
| 09:47:31 | 330.946 | 600 | O | 330.5 | 332.0 | Sell | 420,081 | 195 | LSE | |
| 09:43:08 | 332.0 | 295 | AT | 330.5 | 332.0 | Buy | 419,481 | 194 | LSE | |
| 09:43:08 | 332.0 | 887 | AT | 330.5 | 332.0 | Buy | 419,186 | 193 | LSE | |
| 09:43:08 | 330.5 | 2163 | AT | 330.5 | 333.5 | Sell | 418,299 | 192 | LSE | |
| 09:43:08 | 330.5 | 1073 | AT | 330.5 | 333.5 | Sell | 416,136 | 191 | LSE | |
| 09:43:08 | 330.5 | 561 | AT | 330.5 | 333.5 | Sell | 415,063 | 190 | LSE | |
| 09:43:08 | 331.0 | 950 | AT | 331.0 | 333.5 | Sell | 414,502 | 189 | LSE | |
| 09:43:08 | 331.0 | 617 | AT | 331.0 | 333.5 | Sell | 413,552 | 188 | LSE | |
| 09:43:08 | 331.0 | 1181 | AT | 331.0 | 333.5 | Sell | 412,935 | 187 | LSE | |
| 09:43:08 | 331.5 | 950 | AT | 331.5 | 333.5 | Sell | 411,754 | 186 | LSE | |
| 09:43:08 | 331.5 | 1050 | AT | 331.5 | 333.5 | Sell | 410,804 | 185 | LSE | |
| 09:43:08 | 331.5 | 1000 | AT | 331.5 | 333.5 | Sell | 409,754 | 184 | LSE | |
| 09:43:08 | 331.5 | 566 | AT | 331.5 | 333.5 | Sell | 408,754 | 183 | LSE | |
| 09:43:08 | 332.0 | 3259 | AT | 332.0 | 333.5 | Sell | 408,188 | 182 | LSE | |
| 09:43:08 | 332.0 | 1206 | AT | 332.0 | 333.5 | Sell | 404,929 | 181 | LSE | |
| 09:43:08 | 332.0 | 2022 | AT | 332.0 | 333.5 | Sell | 403,723 | 180 | LSE | |
| 09:43:08 | 332.5 | 335 | AT | 332.5 | 333.5 | Sell | 401,701 | 179 | LSE | |
| 09:43:08 | 332.5 | 1061 | AT | 332.5 | 333.5 | Sell | 401,366 | 178 | LSE | |
| 09:43:08 | 332.5 | 77 | AT | 332.5 | 333.5 | Sell | 400,305 | 177 | LSE | |
| 09:43:08 | 332.5 | 134 | AT | 332.5 | 333.5 | Sell | 400,228 | 176 | LSE | |
| 09:43:08 | 332.5 | 1261 | AT | 332.5 | 333.5 | Sell | 400,094 | 175 | LSE | |
| 09:42:01 | 332.5 | 1 | AT | 332.5 | 333.5 | Sell | 398,833 | 174 | LSE | |
| 09:40:19 | 332.799 | 1750 | O | 332.5 | 333.5 | Sell | 398,832 | 173 | LSE | |
| 09:39:28 | 332.5 | 3190 | O | 332.5 | 333.5 | Sell | 397,082 | 172 | LSE | |
| 09:39:28 | 332.5 | 3190 | O | 332.5 | 333.5 | Sell | 393,892 | 171 | LSE | |
| 09:36:59 | 332.799 | 3520 | O | 332.5 | 333.5 | Sell | 390,702 | 170 | LSE | |
| 09:36:50 | 332.51 | 3520 | O | 332.5 | 333.5 | Sell | 387,182 | 169 | LSE | |
| 09:36:29 | 332.8 | 16 | O | 332.5 | 333.5 | Sell | 383,662 | 168 | LSE | |
| 09:33:38 | 333.0 | 2 | AT | 332.5 | 333.0 | Buy | 383,646 | 167 | LSE | |
| 09:29:27 | 332.8 | 588 | O | 332.5 | 333.5 | Sell | 383,644 | 166 | LSE | |
| 09:27:04 | 332.51 | 3552 | O | 332.5 | 333.5 | Sell | 383,056 | 165 | LSE | |
| 09:26:57 | 332.5 | 1 | AT | 332.5 | 333.5 | Sell | 379,504 | 164 | LSE | |
| 09:20:20 | 332.56 | 8235 | O | 332.5 | 333.5 | Sell | 379,503 | 163 | LSE | |
| 09:20:09 | 332.56 | 991 | O | 332.5 | 333.5 | Sell | 371,268 | 162 | LSE | |
| 09:17:12 | 332.59 | 3335 | O | 332.5 | 334.0 | Sell | 370,277 | 161 | LSE | |
| 09:12:47 | 332.59 | 5176 | O | 332.5 | 334.0 | Sell | 366,942 | 160 | LSE | |
| 09:11:53 | 332.5 | 1 | AT | 332.5 | 334.0 | Sell | 361,766 | 159 | LSE | |
| 09:11:51 | 332.961 | 60 | O | 332.5 | 334.0 | Sell | 361,765 | 158 | LSE | |
| 09:10:50 | 332.963 | 1351 | O | 332.5 | 334.0 | Sell | 361,705 | 157 | LSE | |
| 09:04:12 | 332.83 | 66 | O | 332.5 | 334.0 | Sell | 360,354 | 156 | LSE | |
| 09:03:42 | 333.0 | 1 | AT | 332.5 | 333.0 | Buy | 360,288 | 155 | LSE | |
| 09:03:13 | 332.809 | 4329 | O | 332.5 | 333.5 | Sell | 360,287 | 154 | LSE | |
| 09:02:48 | 332.81 | 1250 | O | 332.5 | 333.5 | Sell | 355,958 | 153 | LSE | |
| 08:56:55 | 333.0 | 1 | AT | 332.5 | 333.0 | Buy | 354,708 | 152 | LSE | |
| 08:53:21 | 332.56 | 360 | O | 332.5 | 333.5 | Sell | 354,707 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
