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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:03 | 334.5 | 58046 | UT | 333.0 | 334.5 | Buy | 599,997 | 156 | LSE | |
| 11:24:08 | 333.81 | 1540 | O | 333.0 | 334.5 | Buy | 541,951 | 155 | LSE | |
| 11:00:57 | 333.795 | 1590 | O | 333.0 | 334.5 | Buy | 540,411 | 154 | LSE | |
| 10:54:31 | 334.0 | 829 | AT | 333.5 | 334.0 | Buy | 538,821 | 153 | LSE | |
| 10:54:31 | 333.5 | 5 | AT | 332.5 | 333.5 | Buy | 537,992 | 152 | LSE | |
| 10:48:08 | 333.0 | 1591 | O | 333.0 | 334.0 | Sell | 537,987 | 151 | LSE | |
| 10:48:07 | 333.5 | 3494 | AT | 333.0 | 334.0 | 536,396 | 150 | LSE | ||
| 10:48:07 | 333.0 | 2 | O | 333.0 | 334.0 | Sell | 532,902 | 149 | LSE | |
| 10:48:07 | 333.0 | 624 | AT | 331.5 | 333.0 | Buy | 532,900 | 148 | LSE | |
| 10:48:07 | 333.0 | 1022 | AT | 331.5 | 333.0 | Buy | 532,276 | 147 | LSE | |
| 10:48:07 | 333.0 | 10000 | AT | 331.5 | 333.0 | Buy | 531,254 | 146 | LSE | |
| 10:41:35 | 333.0 | 14713 | O | 331.5 | 333.0 | Buy | 521,254 | 145 | LSE | |
| 10:40:32 | 332.85 | 2600 | O | 331.5 | 333.0 | Buy | 506,541 | 144 | LSE | |
| 10:30:46 | 332.85 | 2702 | O | 331.5 | 333.0 | Buy | 503,941 | 143 | LSE | |
| 10:26:28 | 332.85 | 3020 | O | 331.5 | 333.0 | Buy | 501,239 | 142 | LSE | |
| 10:20:16 | 332.67 | 85 | O | 331.5 | 333.0 | Buy | 498,219 | 141 | LSE | |
| 10:14:22 | 332.795 | 340 | O | 331.5 | 333.0 | Buy | 498,134 | 140 | LSE | |
| 10:09:32 | 332.85 | 14 | O | 331.5 | 333.0 | Buy | 497,794 | 139 | LSE | |
| 10:01:11 | 332.265 | 1 | O | 331.5 | 333.0 | Buy | 497,780 | 138 | LSE | |
| 10:00:39 | 332.85 | 33 | O | 331.5 | 333.0 | Buy | 497,779 | 137 | LSE | |
| 09:58:08 | 332.78 | 9272 | O | 332.0 | 333.5 | Buy | 497,746 | 136 | LSE | |
| 09:55:57 | 332.955 | 3410 | O | 332.0 | 333.5 | Buy | 488,474 | 135 | LSE | |
| 09:50:56 | 332.802 | 5500 | O | 332.0 | 333.5 | Buy | 485,064 | 134 | LSE | |
| 09:48:07 | 332.8 | 75 | O | 332.0 | 333.5 | Buy | 479,564 | 133 | LSE | |
| 09:43:13 | 332.78 | 200 | O | 332.0 | 333.5 | Buy | 479,489 | 132 | LSE | |
| 09:35:59 | 332.78 | 600 | O | 332.0 | 333.5 | Buy | 479,289 | 131 | LSE | |
| 09:33:46 | 332.782 | 2568 | O | 332.0 | 333.5 | Buy | 478,689 | 130 | LSE | |
| 09:30:05 | 332.78 | 1000 | O | 332.0 | 333.5 | Buy | 476,121 | 129 | LSE | |
| 09:29:44 | 333.285 | 500 | O | 332.0 | 333.5 | Buy | 475,121 | 128 | LSE | |
| 09:20:51 | 332.767 | 1007 | O | 332.0 | 333.5 | Buy | 474,621 | 127 | LSE | |
| 09:18:57 | 332.765 | 1635 | O | 332.0 | 333.5 | Buy | 473,614 | 126 | LSE | |
| 09:17:21 | 332.51 | 200 | O | 332.0 | 333.0 | Buy | 471,979 | 125 | LSE | |
| 09:17:15 | 332.847 | 4 | O | 332.0 | 333.0 | Buy | 471,779 | 124 | LSE | |
| 09:16:42 | 332.511 | 1665 | O | 332.0 | 333.0 | Buy | 471,775 | 123 | LSE | |
| 09:12:17 | 332.9 | 6100 | O | 332.0 | 333.0 | Buy | 470,110 | 122 | LSE | |
| 09:11:13 | 332.9 | 3002 | O | 332.0 | 333.0 | Buy | 464,010 | 121 | LSE | |
| 09:07:57 | 332.51 | 6 | O | 332.0 | 333.0 | Buy | 461,008 | 120 | LSE | |
| 09:06:46 | 332.9 | 1105 | O | 332.0 | 333.0 | Buy | 461,002 | 119 | LSE | |
| 09:00:06 | 333.0 | 8 | AT | 332.0 | 333.0 | Buy | 459,897 | 118 | LSE | |
| 09:00:06 | 333.0 | 4 | AT | 332.0 | 333.0 | Buy | 459,889 | 117 | LSE | |
| 08:57:40 | 332.51 | 5931 | O | 332.0 | 333.0 | Buy | 459,885 | 116 | LSE | |
| 08:50:50 | 332.9 | 300 | O | 332.0 | 333.0 | Buy | 453,954 | 115 | LSE | |
| 08:46:03 | 333.694 | 2500 | O | 332.0 | 334.0 | Buy | 453,654 | 114 | LSE | |
| 08:41:09 | 333.749 | 2179 | O | 332.0 | 334.0 | Buy | 451,154 | 113 | LSE | |
| 08:32:33 | 332.813 | 148 | O | 331.5 | 333.0 | Buy | 448,975 | 112 | LSE | |
| 08:31:37 | 332.813 | 8400 | O | 331.5 | 333.0 | Buy | 448,827 | 111 | LSE | |
| 08:27:06 | 332.813 | 3004 | O | 331.5 | 333.0 | Buy | 440,427 | 110 | LSE | |
| 08:26:54 | 332.813 | 1800 | O | 331.5 | 333.0 | Buy | 437,423 | 109 | LSE | |
| 08:22:29 | 332.714 | 800 | O | 331.5 | 333.0 | Buy | 435,623 | 108 | LSE | |
| 08:16:40 | 333.5 | 4 | O | 332.0 | 333.5 | Buy | 434,823 | 107 | LSE | |
| 08:16:40 | 332.0 | 23 | AT | 332.0 | 333.5 | Sell | 434,819 | 106 | LSE | |
| 08:04:07 | 333.2 | 9200 | O | 332.0 | 333.5 | Buy | 434,796 | 105 | LSE | |
| 08:04:06 | 333.2 | 1000 | O | 332.0 | 333.5 | Buy | 425,596 | 104 | LSE | |
| 08:01:49 | 332.5 | 250000 | O | 332.0 | 333.5 | Sell | 424,596 | 103 | LSE | |
| 07:57:57 | 332.75 | 400 | O | 332.0 | 333.5 | 174,596 | 102 | LSE | ||
| 07:56:53 | 333.17 | 34 | O | 332.0 | 333.5 | Buy | 174,196 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
