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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:11 | 340.0 | 119612 | UT | 338.0 | 339.0 | Buy | 331,832 | 175 | LSE | |
| 11:29:36 | 339.0 | 230 | O | 338.0 | 339.0 | Buy | 212,220 | 174 | LSE | |
| 11:29:36 | 339.0 | 444 | AT | 338.0 | 339.0 | Buy | 211,990 | 173 | LSE | |
| 11:21:58 | 338.739 | 2300 | O | 338.0 | 339.0 | Buy | 211,546 | 172 | LSE | |
| 11:19:23 | 338.88 | 9082 | O | 338.0 | 339.0 | Buy | 209,246 | 171 | LSE | |
| 11:17:36 | 338.5 | 36 | AT | 337.5 | 338.5 | Buy | 200,164 | 170 | LSE | |
| 11:17:36 | 338.5 | 983 | AT | 337.5 | 338.5 | Buy | 200,128 | 169 | LSE | |
| 11:17:36 | 338.5 | 193 | AT | 337.5 | 338.5 | Buy | 199,145 | 168 | LSE | |
| 11:17:36 | 338.0 | 950 | AT | 337.0 | 338.0 | Buy | 198,952 | 167 | LSE | |
| 11:17:36 | 338.0 | 60 | AT | 337.0 | 338.0 | Buy | 198,002 | 166 | LSE | |
| 11:17:36 | 338.0 | 64 | AT | 337.0 | 338.0 | Buy | 197,942 | 165 | LSE | |
| 11:15:08 | 337.22 | 17 | O | 337.0 | 338.0 | Sell | 197,878 | 164 | LSE | |
| 11:13:44 | 337.0 | 1 | O | 337.0 | 338.0 | Sell | 197,861 | 163 | LSE | |
| 11:11:16 | 338.0 | 196 | AT | 337.0 | 338.0 | Buy | 197,860 | 162 | LSE | |
| 11:08:39 | 337.74 | 5400 | O | 337.0 | 338.0 | Buy | 197,664 | 161 | LSE | |
| 11:07:41 | 337.74 | 8000 | O | 337.0 | 338.0 | Buy | 192,264 | 160 | LSE | |
| 11:06:39 | 338.0 | 29 | O | 337.0 | 338.0 | Buy | 184,264 | 159 | LSE | |
| 10:58:49 | 338.0 | 22 | O | 337.0 | 338.0 | Buy | 184,235 | 158 | LSE | |
| 10:57:05 | 338.0 | 2 | O | 337.0 | 338.0 | Buy | 184,213 | 157 | LSE | |
| 10:53:49 | 337.189 | 1423 | O | 337.0 | 338.0 | Sell | 184,211 | 156 | LSE | |
| 10:52:36 | 338.0 | 304 | AT | 337.0 | 338.0 | Buy | 182,788 | 155 | LSE | |
| 10:52:36 | 338.0 | 252 | AT | 337.0 | 338.0 | Buy | 182,484 | 154 | LSE | |
| 10:52:36 | 338.0 | 11 | AT | 337.0 | 338.0 | Buy | 182,232 | 153 | LSE | |
| 10:44:58 | 337.0 | 4 | O | 337.0 | 338.0 | Sell | 182,221 | 152 | LSE | |
| 10:40:52 | 337.052 | 4650 | O | 336.5 | 338.0 | Sell | 182,217 | 151 | LSE | |
| 10:33:42 | 337.5 | 2 | AT | 337.5 | 338.0 | Sell | 177,567 | 150 | LSE | |
| 10:28:36 | 338.0 | 186 | AT | 337.0 | 338.0 | Buy | 177,565 | 149 | LSE | |
| 10:28:36 | 338.0 | 71 | AT | 337.0 | 338.0 | Buy | 177,379 | 148 | LSE | |
| 10:26:57 | 338.0 | 2 | O | 337.0 | 338.0 | Buy | 177,308 | 147 | LSE | |
| 10:26:50 | 337.05 | 290 | O | 337.0 | 338.0 | Sell | 177,306 | 146 | LSE | |
| 10:25:48 | 337.5 | 2166 | O | 337.0 | 338.0 | 177,016 | 145 | LSE | ||
| 10:19:48 | 338.0 | 124 | O | 337.0 | 338.0 | Buy | 174,850 | 144 | LSE | |
| 10:19:47 | 337.5 | 582 | AT | 337.5 | 338.0 | Sell | 174,726 | 143 | LSE | |
| 10:19:47 | 337.5 | 3358 | AT | 337.5 | 338.0 | Sell | 174,144 | 142 | LSE | |
| 10:19:47 | 337.5 | 703 | AT | 336.5 | 337.5 | Buy | 170,786 | 141 | LSE | |
| 10:19:47 | 337.5 | 1100 | AT | 336.5 | 337.5 | Buy | 170,083 | 140 | LSE | |
| 10:18:44 | 337.0 | 1569 | O | 336.5 | 337.5 | 168,983 | 139 | LSE | ||
| 10:18:44 | 337.0 | 2873 | O | 336.5 | 337.5 | 167,414 | 138 | LSE | ||
| 10:18:43 | 337.0 | 1099 | AT | 336.5 | 337.0 | Buy | 164,541 | 137 | LSE | |
| 10:18:43 | 337.0 | 115 | AT | 336.5 | 337.0 | Buy | 163,442 | 136 | LSE | |
| 10:18:42 | 337.0 | 248 | AT | 336.5 | 337.0 | Buy | 163,327 | 135 | LSE | |
| 10:18:42 | 337.0 | 48 | AT | 336.5 | 337.0 | Buy | 163,079 | 134 | LSE | |
| 10:18:42 | 336.5 | 8 | AT | 336.5 | 337.0 | Sell | 163,031 | 133 | LSE | |
| 10:18:42 | 336.5 | 102 | AT | 336.5 | 337.0 | Sell | 163,023 | 132 | LSE | |
| 10:18:42 | 336.5 | 850 | AT | 336.5 | 337.0 | Sell | 162,921 | 131 | LSE | |
| 10:18:42 | 336.5 | 176 | AT | 336.0 | 336.5 | Buy | 162,071 | 130 | LSE | |
| 10:18:42 | 336.5 | 4306 | AT | 336.0 | 336.5 | Buy | 161,895 | 129 | LSE | |
| 10:18:42 | 336.5 | 3189 | AT | 336.0 | 336.5 | Buy | 157,589 | 128 | LSE | |
| 10:18:42 | 336.5 | 3865 | AT | 336.0 | 336.5 | Buy | 154,400 | 127 | LSE | |
| 10:18:42 | 336.5 | 3 | AT | 336.0 | 336.5 | Buy | 150,535 | 126 | LSE | |
| 10:16:18 | 336.375 | 388 | O | 336.0 | 336.5 | Buy | 150,532 | 125 | LSE | |
| 10:11:46 | 336.26 | 150 | O | 336.0 | 336.5 | Buy | 150,144 | 124 | LSE | |
| 10:05:32 | 336.26 | 268 | O | 336.0 | 336.5 | Buy | 149,994 | 123 | LSE | |
| 10:03:51 | 336.5 | 8 | O | 336.0 | 336.5 | Buy | 149,726 | 122 | LSE | |
| 09:56:57 | 336.0 | 3 | O | 336.0 | 336.5 | Sell | 149,718 | 121 | LSE | |
| 09:56:56 | 336.0 | 22 | AT | 336.0 | 336.5 | Sell | 149,715 | 120 | LSE | |
| 09:56:56 | 336.0 | 1 | AT | 336.0 | 336.5 | Sell | 149,693 | 119 | LSE | |
| 09:48:51 | 336.5 | 2 | O | 335.5 | 336.5 | Buy | 149,692 | 118 | LSE | |
| 09:39:24 | 336.25 | 1485 | O | 335.5 | 336.5 | Buy | 149,690 | 117 | LSE | |
| 09:36:35 | 336.5 | 1028 | O | 335.5 | 336.5 | Buy | 148,205 | 116 | LSE | |
| 09:33:41 | 336.249 | 2960 | O | 335.5 | 336.5 | Buy | 147,177 | 115 | LSE | |
| 09:23:56 | 336.015 | 10990 | O | 335.5 | 336.5 | Buy | 144,217 | 114 | LSE | |
| 09:11:35 | 336.016 | 7053 | O | 335.5 | 336.5 | Buy | 133,227 | 113 | LSE | |
| 09:05:10 | 336.01 | 7 | O | 335.5 | 336.5 | Buy | 126,174 | 112 | LSE | |
| 09:05:09 | 336.01 | 4271 | O | 335.5 | 336.5 | Buy | 126,167 | 111 | LSE | |
| 09:05:08 | 336.25 | 311 | O | 335.5 | 336.5 | Buy | 121,896 | 110 | LSE | |
| 09:05:06 | 336.009 | 3500 | O | 335.5 | 336.5 | Buy | 121,585 | 109 | LSE | |
| 08:58:07 | 336.015 | 955 | O | 335.5 | 336.5 | Buy | 118,085 | 108 | LSE | |
| 08:56:11 | 336.01 | 1800 | O | 335.5 | 336.5 | Buy | 117,130 | 107 | LSE | |
| 08:49:59 | 335.5 | 51 | O | 335.5 | 336.5 | Sell | 115,330 | 106 | LSE | |
| 08:49:59 | 335.5 | 214 | AT | 335.0 | 335.5 | Buy | 115,279 | 105 | LSE | |
| 08:49:59 | 335.5 | 1 | AT | 335.0 | 335.5 | Buy | 115,065 | 104 | LSE | |
| 08:49:59 | 335.5 | 30 | AT | 335.0 | 335.5 | Buy | 115,064 | 103 | LSE | |
| 08:49:59 | 335.5 | 2267 | AT | 335.0 | 335.5 | Buy | 115,034 | 102 | LSE | |
| 08:43:10 | 335.5 | 1 | O | 335.0 | 335.5 | Buy | 112,767 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
