3i Infrastructure
(3IN)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
22/11/2024
|
328.00p
|
331.85p
|
328.00p
|
327.50p
|
577,645
|
|
21/11/2024
|
328.00p
|
329.96p
|
325.00p
|
327.50p
|
511,553
|
|
20/11/2024
|
333.50p
|
337.00p
|
329.00p
|
332.00p
|
895,576
|
|
19/11/2024
|
330.00p
|
337.00p
|
326.00p
|
336.50p
|
635,819
|
|
18/11/2024
|
331.50p
|
332.00p
|
326.00p
|
329.00p
|
595,304
|
|
15/11/2024
|
329.50p
|
332.00p
|
329.00p
|
330.50p
|
513,400
|
|
14/11/2024
|
332.00p
|
333.00p
|
328.00p
|
330.50p
|
1,294,485
|
|
13/11/2024
|
338.50p
|
339.42p
|
328.50p
|
338.50p
|
821,654
|
|
12/11/2024
|
336.00p
|
338.50p
|
334.00p
|
338.50p
|
979,213
|
|
11/11/2024
|
330.50p
|
336.50p
|
328.30p
|
336.50p
|
930,849
|
|
08/11/2024
|
325.00p
|
330.00p
|
322.83p
|
330.00p
|
729,038
|
|
07/11/2024
|
320.00p
|
325.27p
|
318.00p
|
325.00p
|
1,358,077
|
|
06/11/2024
|
320.00p
|
323.50p
|
317.99p
|
320.00p
|
1,210,432
|
|
05/11/2024
|
319.50p
|
321.00p
|
317.00p
|
317.00p
|
895,859
|
|
04/11/2024
|
319.00p
|
321.50p
|
318.12p
|
319.50p
|
1,087,610
|
|
01/11/2024
|
319.00p
|
322.00p
|
317.50p
|
320.00p
|
1,377,818
|
|
31/10/2024
|
323.00p
|
325.50p
|
318.00p
|
320.00p
|
850,562
|
|
30/10/2024
|
324.00p
|
330.00p
|
321.50p
|
323.00p
|
1,622,106
|
|
29/10/2024
|
333.00p
|
335.50p
|
321.00p
|
323.00p
|
1,611,976
|
|
28/10/2024
|
333.50p
|
336.00p
|
332.00p
|
333.50p
|
1,174,100
|
|
25/10/2024
|
333.00p
|
334.87p
|
330.88p
|
334.50p
|
866,859
|
|
24/10/2024
|
329.00p
|
331.51p
|
327.30p
|
329.00p
|
710,539
|
|
23/10/2024
|
328.00p
|
331.50p
|
327.00p
|
329.00p
|
866,159
|
|
22/10/2024
|
330.50p
|
333.50p
|
326.50p
|
328.50p
|
1,105,281
|
|
21/10/2024
|
331.00p
|
334.00p
|
329.50p
|
329.50p
|
714,552
|
|
18/10/2024
|
332.50p
|
336.00p
|
332.00p
|
334.50p
|
930,257
|
|
17/10/2024
|
332.00p
|
335.00p
|
331.00p
|
333.00p
|
941,797
|
|
16/10/2024
|
333.50p
|
334.22p
|
330.00p
|
332.00p
|
633,310
|
|
15/10/2024
|
337.50p
|
338.50p
|
331.00p
|
331.00p
|
1,622,757
|
|
14/10/2024
|
336.50p
|
338.00p
|
335.57p
|
337.00p
|
730,526
|
|
11/10/2024
|
336.50p
|
339.00p
|
333.54p
|
336.50p
|
595,621
|
|
10/10/2024
|
338.50p
|
339.50p
|
336.00p
|
337.50p
|
767,867
|
|
09/10/2024
|
339.50p
|
342.00p
|
327.50p
|
337.50p
|
796,223
|
|
08/10/2024
|
340.00p
|
342.50p
|
338.50p
|
338.50p
|
629,394
|
|
07/10/2024
|
342.50p
|
345.00p
|
338.88p
|
342.00p
|
952,311
|
|
04/10/2024
|
339.50p
|
341.50p
|
338.00p
|
341.50p
|
515,159
|
|
03/10/2024
|
341.50p
|
344.00p
|
338.50p
|
340.00p
|
454,470
|
|
02/10/2024
|
342.50p
|
343.50p
|
339.00p
|
340.50p
|
546,978
|
|
01/10/2024
|
343.00p
|
344.50p
|
339.50p
|
342.00p
|
1,772,974
|
|
30/09/2024
|
342.50p
|
343.00p
|
339.00p
|
341.50p
|
748,008
|
|
27/09/2024
|
336.00p
|
341.50p
|
334.55p
|
341.00p
|
739,720
|
|
26/09/2024
|
333.00p
|
336.00p
|
332.20p
|
335.50p
|
576,109
|
|
25/09/2024
|
331.00p
|
336.50p
|
331.00p
|
333.00p
|
880,675
|
|
24/09/2024
|
339.00p
|
341.00p
|
331.00p
|
331.00p
|
1,589,649
|
|
23/09/2024
|
342.50p
|
343.50p
|
338.00p
|
339.50p
|
740,292
|
|
20/09/2024
|
341.50p
|
344.00p
|
340.00p
|
341.50p
|
2,336,257
|
|
19/09/2024
|
341.00p
|
345.00p
|
339.50p
|
343.00p
|
752,504
|
|
18/09/2024
|
341.00p
|
341.00p
|
337.00p
|
340.50p
|
649,618
|
|
17/09/2024
|
341.50p
|
342.00p
|
337.98p
|
338.50p
|
685,501
|
|
16/09/2024
|
341.00p
|
344.50p
|
339.00p
|
340.50p
|
1,050,987
|
|
13/09/2024
|
341.00p
|
345.00p
|
340.50p
|
340.00p
|
394,725
|
|
12/09/2024
|
343.00p
|
345.00p
|
339.00p
|
340.50p
|
1,325,526
|
|
11/09/2024
|
343.00p
|
345.00p
|
339.00p
|
343.50p
|
587,147
|
|
10/09/2024
|
349.00p
|
349.00p
|
343.00p
|
343.50p
|
479,169
|
|
09/09/2024
|
349.00p
|
349.00p
|
345.00p
|
346.00p
|
539,419
|
|
06/09/2024
|
346.00p
|
348.50p
|
344.72p
|
346.50p
|
401,215
|
|
05/09/2024
|
342.00p
|
349.00p
|
339.45p
|
346.50p
|
788,184
|
|
04/09/2024
|
338.50p
|
342.50p
|
334.50p
|
341.50p
|
514,027
|
|
03/09/2024
|
342.50p
|
344.00p
|
338.46p
|
339.50p
|
1,333,582
|
|
02/09/2024
|
342.00p
|
345.00p
|
335.50p
|
342.00p
|
550,805
|
|
30/08/2024
|
345.00p
|
345.00p
|
341.50p
|
342.00p
|
601,374
|
|
29/08/2024
|
343.00p
|
346.00p
|
342.50p
|
342.50p
|
551,533
|
|
28/08/2024
|
345.00p
|
345.50p
|
341.00p
|
343.00p
|
570,996
|
|
27/08/2024
|
344.00p
|
348.00p
|
341.00p
|
342.50p
|
585,941
|
|
26/08/2024
|
347.50p
|
349.00p
|
341.00p
|
342.00p
|
1,977,331
|
|
23/08/2024
|
347.50p
|
349.00p
|
341.00p
|
342.00p
|
1,977,331
|
|
22/08/2024
|
347.50p
|
349.00p
|
341.00p
|
342.00p
|
1,977,331
|
|
21/08/2024
|
342.50p
|
348.50p
|
341.00p
|
347.00p
|
1,228,915
|
|
20/08/2024
|
345.50p
|
346.42p
|
340.50p
|
344.00p
|
1,339,980
|
|
19/08/2024
|
344.00p
|
347.00p
|
337.50p
|
342.50p
|
601,975
|
|
16/08/2024
|
347.00p
|
347.50p
|
343.00p
|
346.00p
|
880,381
|
|
15/08/2024
|
344.00p
|
349.00p
|
342.50p
|
345.00p
|
703,460
|
|
14/08/2024
|
339.00p
|
344.50p
|
339.00p
|
344.00p
|
822,191
|
|
13/08/2024
|
340.00p
|
342.00p
|
337.38p
|
340.00p
|
2,045,087
|
|
12/08/2024
|
339.00p
|
340.00p
|
335.48p
|
338.50p
|
350,631
|
|
09/08/2024
|
335.00p
|
339.00p
|
335.00p
|
339.00p
|
595,297
|
|
08/08/2024
|
334.00p
|
338.50p
|
334.00p
|
337.50p
|
441,985
|
|
07/08/2024
|
334.00p
|
338.50p
|
334.00p
|
338.50p
|
591,488
|
|
06/08/2024
|
338.50p
|
339.00p
|
332.00p
|
335.50p
|
1,765,746
|
|
05/08/2024
|
336.00p
|
338.01p
|
328.00p
|
335.00p
|
792,471
|
|
02/08/2024
|
345.50p
|
348.00p
|
336.50p
|
338.50p
|
754,095
|
|
01/08/2024
|
350.00p
|
354.50p
|
345.50p
|
350.00p
|
939,398
|
|
31/07/2024
|
353.50p
|
360.00p
|
347.50p
|
349.50p
|
911,575
|
|
30/07/2024
|
347.00p
|
352.00p
|
346.50p
|
349.00p
|
1,315,718
|
|
29/07/2024
|
349.00p
|
355.00p
|
346.23p
|
346.50p
|
1,237,371
|
|
26/07/2024
|
335.00p
|
349.00p
|
335.00p
|
340.00p
|
1,698,073
|
|
25/07/2024
|
334.00p
|
340.00p
|
332.33p
|
340.00p
|
331,832
|
|
24/07/2024
|
334.00p
|
337.00p
|
332.25p
|
336.00p
|
696,082
|
|
23/07/2024
|
333.50p
|
334.50p
|
331.00p
|
334.50p
|
599,997
|
|
22/07/2024
|
331.00p
|
334.00p
|
329.85p
|
331.00p
|
689,745
|
|
19/07/2024
|
332.00p
|
334.00p
|
323.00p
|
332.50p
|
1,861,572
|
|
18/07/2024
|
333.50p
|
337.50p
|
327.50p
|
333.50p
|
1,065,953
|
|
17/07/2024
|
331.00p
|
335.50p
|
330.50p
|
333.00p
|
483,156
|
|
16/07/2024
|
335.00p
|
335.00p
|
330.00p
|
332.50p
|
3,796,821
|
|
15/07/2024
|
334.00p
|
336.50p
|
329.50p
|
332.00p
|
645,676
|
|
12/07/2024
|
337.00p
|
337.00p
|
333.50p
|
333.50p
|
560,433
|
|
11/07/2024
|
332.00p
|
337.00p
|
331.50p
|
336.00p
|
626,920
|
|
10/07/2024
|
326.50p
|
333.00p
|
326.00p
|
333.00p
|
938,764
|
|
09/07/2024
|
328.00p
|
330.50p
|
325.50p
|
329.00p
|
1,151,995
|
|
08/07/2024
|
330.50p
|
337.00p
|
327.50p
|
328.00p
|
592,898
|
|
05/07/2024
|
329.00p
|
339.50p
|
324.80p
|
331.00p
|
2,015,411
|
|
04/07/2024
|
327.00p
|
330.00p
|
326.00p
|
330.00p
|
534,301
|
|
03/07/2024
|
323.50p
|
329.50p
|
322.00p
|
328.00p
|
1,013,111
|
|
02/07/2024
|
325.50p
|
325.50p
|
321.00p
|
324.00p
|
817,492
|
|
01/07/2024
|
320.50p
|
325.00p
|
320.50p
|
321.00p
|
916,287
|
|
28/06/2024
|
321.50p
|
324.00p
|
319.50p
|
320.50p
|
669,786
|
|
27/06/2024
|
321.00p
|
329.00p
|
320.00p
|
321.00p
|
360,930
|
|
26/06/2024
|
321.50p
|
332.00p
|
318.00p
|
322.00p
|
972,671
|
|
25/06/2024
|
324.00p
|
331.00p
|
321.85p
|
324.50p
|
738,042
|
|
24/06/2024
|
324.50p
|
329.50p
|
323.00p
|
325.00p
|
1,052,447
|
|
21/06/2024
|
327.00p
|
335.00p
|
323.50p
|
325.50p
|
1,094,122
|
|
20/06/2024
|
329.00p
|
329.50p
|
327.00p
|
327.00p
|
818,913
|
|
19/06/2024
|
325.00p
|
333.50p
|
323.50p
|
328.00p
|
931,940
|
|
18/06/2024
|
328.00p
|
328.00p
|
323.50p
|
325.00p
|
1,195,196
|
|
17/06/2024
|
326.00p
|
327.00p
|
322.49p
|
324.00p
|
606,859
|
|
14/06/2024
|
320.50p
|
326.00p
|
316.50p
|
325.50p
|
900,136
|
|
13/06/2024
|
323.50p
|
324.00p
|
318.50p
|
318.50p
|
1,082,004
|
|
12/06/2024
|
328.00p
|
330.00p
|
322.00p
|
327.00p
|
1,188,323
|
|
11/06/2024
|
335.00p
|
336.50p
|
328.00p
|
328.00p
|
814,407
|
|
10/06/2024
|
336.00p
|
342.00p
|
332.00p
|
333.00p
|
755,241
|
|
07/06/2024
|
337.50p
|
339.00p
|
335.43p
|
339.00p
|
463,435
|
|
06/06/2024
|
335.50p
|
345.00p
|
335.00p
|
337.50p
|
1,114,009
|
|
05/06/2024
|
338.00p
|
341.00p
|
334.00p
|
335.50p
|
1,316,637
|
|
04/06/2024
|
338.50p
|
341.00p
|
336.50p
|
336.50p
|
759,858
|
|
03/06/2024
|
341.50p
|
343.00p
|
338.50p
|
340.50p
|
827,923
|
|
31/05/2024
|
341.50p
|
346.50p
|
338.00p
|
338.50p
|
1,110,967
|
|
30/05/2024
|
329.00p
|
341.50p
|
329.00p
|
341.00p
|
1,372,195
|
|
29/05/2024
|
329.00p
|
333.50p
|
329.00p
|
329.00p
|
788,434
|
|
28/05/2024
|
330.50p
|
338.00p
|
327.00p
|
332.00p
|
1,082,819
|
|
27/05/2024
|
329.00p
|
335.10p
|
327.50p
|
330.50p
|
1,932,435
|