3i Infrastructure Plc (3IN)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:56:53 | 333.17 | 34 | O | 332.0 | 333.5 | Buy | 174,196 | 101 | LSE | |
| 07:39:35 | 332.5 | 4800 | O | 332.0 | 333.0 | 174,162 | 100 | LSE | ||
| 07:38:11 | 332.875 | 2 | O | 332.0 | 333.0 | Buy | 169,362 | 99 | LSE | |
| 07:36:56 | 332.501 | 1600 | O | 332.0 | 333.0 | Buy | 169,360 | 98 | LSE | |
| 07:31:50 | 332.875 | 748 | O | 332.0 | 333.0 | Buy | 167,760 | 97 | LSE | |
| 07:26:58 | 332.875 | 897 | O | 332.0 | 333.0 | Buy | 167,012 | 96 | LSE | |
| 07:23:27 | 332.875 | 4077 | O | 332.0 | 333.0 | Buy | 166,115 | 95 | LSE | |
| 07:22:49 | 332.5 | 1100 | O | 332.0 | 333.0 | 162,038 | 94 | LSE | ||
| 07:17:50 | 332.5 | 1634 | O | 332.0 | 333.5 | Sell | 160,938 | 93 | LSE | |
| 07:17:26 | 332.767 | 400 | O | 332.0 | 333.5 | Buy | 159,304 | 92 | LSE | |
| 07:10:37 | 333.2 | 1000 | O | 332.0 | 333.5 | Buy | 158,904 | 91 | LSE | |
| 07:09:25 | 333.0 | 1116 | AT | 331.5 | 333.0 | Buy | 157,904 | 90 | LSE | |
| 07:09:25 | 332.5 | 86 | AT | 331.5 | 332.5 | Buy | 156,788 | 89 | LSE | |
| 06:57:43 | 332.4 | 1115 | O | 331.5 | 332.5 | Buy | 156,702 | 88 | LSE | |
| 06:47:14 | 332.379 | 10000 | O | 331.5 | 332.5 | Buy | 155,587 | 87 | LSE | |
| 06:43:52 | 332.01 | 5420 | O | 331.5 | 332.5 | Buy | 145,587 | 86 | LSE | |
| 06:31:49 | 332.01 | 13532 | O | 331.5 | 332.5 | Buy | 140,167 | 85 | LSE | |
| 06:28:23 | 332.279 | 10155 | O | 331.5 | 332.5 | Buy | 126,635 | 84 | LSE | |
| 06:18:37 | 332.0 | 3 | AT | 331.5 | 332.5 | 116,480 | 83 | LSE | ||
| 06:03:41 | 332.0 | 23 | AT | 331.5 | 332.5 | 116,477 | 82 | LSE | ||
| 06:01:08 | 332.0 | 2990 | O | 331.5 | 332.5 | 116,454 | 81 | LSE | ||
| 05:58:03 | 332.001 | 1286 | O | 331.5 | 332.5 | Buy | 113,464 | 80 | LSE | |
| 05:53:45 | 332.279 | 3750 | O | 331.5 | 332.5 | Buy | 112,178 | 79 | LSE | |
| 05:48:47 | 332.0 | 1 | AT | 331.5 | 332.5 | 108,428 | 78 | LSE | ||
| 05:48:47 | 331.5 | 1 | O | 331.5 | 332.5 | Sell | 108,427 | 77 | LSE | |
| 05:47:00 | 332.0 | 2415 | O | 331.5 | 332.5 | 108,426 | 76 | LSE | ||
| 05:46:47 | 332.279 | 901 | O | 331.5 | 332.5 | Buy | 106,011 | 75 | LSE | |
| 05:37:24 | 332.17 | 45 | O | 331.0 | 332.5 | Buy | 105,110 | 74 | LSE | |
| 05:32:39 | 332.26 | 1881 | O | 331.0 | 332.5 | Buy | 105,065 | 73 | LSE | |
| 05:27:35 | 332.077 | 418 | O | 331.0 | 332.5 | Buy | 103,184 | 72 | LSE | |
| 05:24:16 | 332.139 | 451 | O | 331.0 | 332.5 | Buy | 102,766 | 71 | LSE | |
| 05:21:26 | 332.5 | 1 | O | 331.0 | 332.5 | Buy | 102,315 | 70 | LSE | |
| 05:11:42 | 331.75 | 4250 | O | 331.0 | 332.5 | 102,314 | 69 | LSE | ||
| 05:10:07 | 331.75 | 1533 | O | 331.0 | 332.5 | 98,064 | 68 | LSE | ||
| 05:04:29 | 332.0 | 23 | AT | 331.0 | 332.5 | Buy | 96,531 | 67 | LSE | |
| 05:03:42 | 332.0 | 3 | AT | 331.0 | 332.5 | Buy | 96,508 | 66 | LSE | |
| 05:02:05 | 332.232 | 1 | O | 331.0 | 332.5 | Buy | 96,505 | 65 | LSE | |
| 04:54:23 | 331.264 | 651 | O | 331.0 | 332.5 | Sell | 96,504 | 64 | LSE | |
| 04:49:58 | 332.028 | 605 | O | 331.0 | 332.5 | Buy | 95,853 | 63 | LSE | |
| 04:46:11 | 332.015 | 643 | O | 331.0 | 332.5 | Buy | 95,248 | 62 | LSE | |
| 04:45:39 | 331.255 | 1360 | O | 331.0 | 332.5 | Sell | 94,605 | 61 | LSE | |
| 04:43:25 | 331.188 | 1402 | O | 331.0 | 332.5 | Sell | 93,245 | 60 | LSE | |
| 04:43:13 | 331.992 | 700 | O | 331.0 | 332.5 | Buy | 91,843 | 59 | LSE | |
| 04:42:19 | 331.255 | 1887 | O | 331.0 | 332.5 | Sell | 91,143 | 58 | LSE | |
| 04:41:29 | 331.991 | 999 | O | 331.0 | 332.5 | Buy | 89,256 | 57 | LSE | |
| 04:40:14 | 331.283 | 440 | O | 331.0 | 332.5 | Sell | 88,257 | 56 | LSE | |
| 04:34:53 | 332.204 | 7 | O | 331.0 | 332.5 | Buy | 87,817 | 55 | LSE | |
| 04:33:41 | 331.993 | 338 | O | 331.0 | 332.5 | Buy | 87,810 | 54 | LSE | |
| 04:29:43 | 332.017 | 52 | O | 331.0 | 332.5 | Buy | 87,472 | 53 | LSE | |
| 04:28:24 | 332.018 | 15 | O | 331.0 | 332.5 | Buy | 87,420 | 52 | LSE | |
| 04:27:11 | 331.795 | 10 | O | 331.0 | 332.5 | Buy | 87,405 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
