3i Infrastructure
(3IN)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
329.00p
|
335.10p
|
327.50p
|
330.50p
|
1,932,435
|
|
23/05/2024
|
342.00p
|
342.00p
|
330.00p
|
330.00p
|
1,823,614
|
|
22/05/2024
|
340.50p
|
345.00p
|
338.00p
|
339.50p
|
551,954
|
|
21/05/2024
|
345.00p
|
348.00p
|
338.00p
|
340.00p
|
1,882,971
|
|
20/05/2024
|
348.00p
|
349.00p
|
339.00p
|
346.00p
|
911,511
|
|
17/05/2024
|
346.50p
|
348.50p
|
345.00p
|
345.00p
|
787,286
|
|
16/05/2024
|
343.00p
|
347.00p
|
343.00p
|
346.50p
|
1,283,181
|
|
15/05/2024
|
333.50p
|
345.50p
|
333.50p
|
343.00p
|
891,402
|
|
14/05/2024
|
339.00p
|
342.50p
|
333.50p
|
333.50p
|
834,597
|
|
13/05/2024
|
345.00p
|
346.50p
|
338.50p
|
338.50p
|
679,711
|
|
10/05/2024
|
346.50p
|
348.50p
|
339.50p
|
341.50p
|
552,173
|
|
09/05/2024
|
348.50p
|
348.50p
|
344.50p
|
346.00p
|
1,404,105
|
|
08/05/2024
|
339.50p
|
348.00p
|
338.00p
|
348.00p
|
976,090
|
|
07/05/2024
|
337.50p
|
343.00p
|
331.00p
|
339.00p
|
907,760
|
|
06/05/2024
|
335.00p
|
340.00p
|
332.80p
|
338.00p
|
998,053
|
|
03/05/2024
|
335.00p
|
340.00p
|
332.80p
|
338.00p
|
998,051
|
|
02/05/2024
|
334.00p
|
335.50p
|
331.00p
|
335.50p
|
487,010
|
|
01/05/2024
|
333.00p
|
334.00p
|
331.00p
|
333.50p
|
665,783
|
|
30/04/2024
|
334.00p
|
334.50p
|
329.50p
|
333.00p
|
1,209,113
|
|
29/04/2024
|
328.00p
|
333.50p
|
326.22p
|
333.50p
|
1,110,428
|
|
26/04/2024
|
325.50p
|
328.25p
|
324.50p
|
326.50p
|
1,173,907
|
|
25/04/2024
|
326.00p
|
328.50p
|
324.00p
|
325.00p
|
711,191
|
|
24/04/2024
|
328.00p
|
328.50p
|
326.00p
|
326.00p
|
514,488
|
|
23/04/2024
|
325.50p
|
328.00p
|
324.73p
|
328.00p
|
927,473
|
|
22/04/2024
|
324.50p
|
325.50p
|
323.50p
|
325.50p
|
434,547
|
|
19/04/2024
|
321.50p
|
324.00p
|
320.00p
|
323.00p
|
825,388
|
|
18/04/2024
|
322.50p
|
325.32p
|
322.50p
|
324.00p
|
617,912
|
|
17/04/2024
|
325.00p
|
326.00p
|
322.50p
|
324.50p
|
397,763
|
|
16/04/2024
|
325.50p
|
326.00p
|
322.50p
|
325.00p
|
1,157,712
|
|
15/04/2024
|
326.00p
|
329.00p
|
325.00p
|
325.50p
|
683,214
|
|
12/04/2024
|
328.00p
|
329.50p
|
326.50p
|
326.50p
|
702,458
|
|
11/04/2024
|
328.00p
|
328.25p
|
324.50p
|
326.50p
|
497,354
|
|
10/04/2024
|
325.00p
|
328.50p
|
323.50p
|
327.00p
|
812,238
|
|
09/04/2024
|
326.50p
|
329.00p
|
324.00p
|
325.50p
|
1,550,907
|
|
08/04/2024
|
325.50p
|
329.00p
|
325.50p
|
327.00p
|
640,518
|
|
05/04/2024
|
328.00p
|
328.00p
|
325.50p
|
325.50p
|
351,085
|
|
04/04/2024
|
323.50p
|
329.50p
|
323.50p
|
329.00p
|
1,188,963
|
|
03/04/2024
|
323.50p
|
327.00p
|
323.50p
|
325.50p
|
747,374
|
|
02/04/2024
|
327.00p
|
328.00p
|
324.00p
|
326.00p
|
619,055
|
|
01/04/2024
|
325.50p
|
327.50p
|
325.00p
|
326.50p
|
740,259
|
|
29/03/2024
|
325.50p
|
327.50p
|
325.00p
|
326.50p
|
740,259
|
|
28/03/2024
|
325.50p
|
327.50p
|
325.00p
|
326.50p
|
740,259
|
|
27/03/2024
|
326.00p
|
327.50p
|
324.00p
|
326.00p
|
950,897
|
|
26/03/2024
|
325.50p
|
328.00p
|
325.00p
|
326.00p
|
1,064,324
|
|
25/03/2024
|
324.50p
|
329.00p
|
323.00p
|
325.50p
|
1,010,723
|
|
22/03/2024
|
323.00p
|
327.00p
|
322.31p
|
325.00p
|
1,636,083
|
|
21/03/2024
|
326.00p
|
328.00p
|
321.50p
|
323.00p
|
731,306
|
|
20/03/2024
|
321.00p
|
324.58p
|
319.94p
|
324.00p
|
1,055,537
|