|
 3I GROUP - [Ticker: III.L] |     | | Last Trade | 829.40 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +821.06 (+99.50%) | Open | 844.00 | | High | 859.00 | Low | 817.68 | | Volume | 5,607,671 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 953.00 x 0 - 1,000.00 x 0 | | Former Close | 8.34 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | III.L quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 693.75 | 693.75 | 693.75 | 693.75 | 00:00:00 | | 2003-01-02 | 576,800 | 691.25 | 705.63 | 675.63 | 700.00 | 00:00:00 | | 2003-01-03 | 368,500 | 690.00 | 710.00 | 681.25 | 691.88 | 00:00:00 | | 2003-01-06 | 670,500 | 706.88 | 706.88 | 646.88 | 691.88 | 00:00:00 | | 2003-01-07 | 471,500 | 680.63 | 695.63 | 663.13 | 678.75 | 00:00:00 | | 2003-01-08 | 558,500 | 678.13 | 678.13 | 658.75 | 665.00 | 00:00:00 | | 2003-01-09 | 713,300 | 668.75 | 672.50 | 656.25 | 663.75 | 00:00:00 | | 2003-01-10 | 655,900 | 670.63 | 681.25 | 658.13 | 671.25 | 00:00:00 | | 2003-01-13 | 579,500 | 684.06 | 684.38 | 663.75 | 676.25 | 00:00:00 | | 2003-01-14 | 502,700 | 668.75 | 688.13 | 668.75 | 677.50 | 00:00:00 | | 2003-01-15 | 929,300 | 688.13 | 691.88 | 658.75 | 662.50 | 00:00:00 | | 2003-01-16 | 925,800 | 665.00 | 670.00 | 656.25 | 660.63 | 00:00:00 | | 2003-01-17 | 1,316,200 | 665.00 | 665.00 | 650.00 | 650.00 | 00:00:00 | | 2003-01-20 | 847,600 | 658.75 | 665.63 | 640.00 | 646.88 | 00:00:00 | | 2003-01-21 | 990,000 | 653.13 | 662.50 | 641.25 | 652.50 | 00:00:00 | | 2003-01-22 | 960,800 | 638.75 | 652.50 | 637.50 | 640.00 | 00:00:00 | | 2003-01-23 | 1,552,600 | 640.00 | 673.75 | 618.75 | 620.00 | 00:00:00 | | 2003-01-24 | 1,204,500 | 612.50 | 639.38 | 612.50 | 620.63 | 00:00:00 | | 2003-01-27 | 1,759,700 | 612.50 | 634.38 | 569.38 | 598.75 | 00:00:00 | | 2003-01-28 | 1,230,900 | 620.63 | 620.63 | 583.75 | 590.00 | 00:00:00 | | 2003-01-29 | 1,600,000 | 590.00 | 600.00 | 558.75 | 579.38 | 00:00:00 | | 2003-01-30 | 1,278,000 | 585.00 | 628.13 | 585.00 | 619.38 | 00:00:00 | | 2003-01-31 | 1,050,800 | 602.50 | 624.38 | 593.75 | 615.00 | 00:00:00 | | 2003-02-03 | 830,100 | 615.63 | 646.25 | 615.63 | 631.25 | 00:00:00 | | 2003-02-04 | 969,300 | 640.63 | 640.63 | 616.25 | 617.50 | 00:00:00 | | 2003-02-05 | 535,500 | 612.50 | 636.25 | 600.00 | 633.75 | 00:00:00 | | 2003-02-06 | 1,592,300 | 612.50 | 647.50 | 612.50 | 626.25 | 00:00:00 | | 2003-02-07 | 714,800 | 623.75 | 643.75 | 610.63 | 629.38 | 00:00:00 | | 2003-02-10 | 930,600 | 630.00 | 630.00 | 595.00 | 618.75 | 00:00:00 | | 2003-02-11 | 834,100 | 613.75 | 637.50 | 613.75 | 630.63 | 00:00:00 | | 2003-02-12 | 1,314,700 | 637.50 | 637.50 | 616.25 | 618.75 | 00:00:00 | | 2003-02-13 | 920,700 | 618.75 | 621.25 | 606.88 | 612.50 | 00:00:00 | | 2003-02-14 | 1,062,800 | 616.25 | 622.50 | 600.00 | 603.75 | 00:00:00 | | 2003-02-17 | 1,184,900 | 606.25 | 623.75 | 606.25 | 612.50 | 00:00:00 | | 2003-02-18 | 1,075,900 | 611.25 | 622.50 | 608.75 | 618.75 | 00:00:00 | | 2003-02-19 | 1,356,400 | 626.88 | 627.50 | 606.25 | 606.88 | 00:00:00 | | 2003-02-20 | 1,275,800 | 606.88 | 625.00 | 606.88 | 608.75 | 00:00:00 | | 2003-02-21 | 925,600 | 606.25 | 617.50 | 600.00 | 608.75 | 00:00:00 | | 2003-02-24 | 774,600 | 613.13 | 614.38 | 594.38 | 602.50 | 00:00:00 | | 2003-02-25 | 1,033,300 | 598.75 | 598.75 | 568.75 | 571.25 | 00:00:00 | | 2003-02-26 | 1,159,300 | 593.75 | 595.63 | 565.63 | 588.13 | 00:00:00 | | 2003-02-27 | 803,700 | 593.75 | 598.75 | 575.00 | 588.13 | 00:00:00 | | 2003-02-28 | 945,400 | 587.50 | 598.75 | 573.13 | 595.00 | 00:00:00 | | 2003-03-03 | 898,500 | 590.00 | 618.75 | 590.00 | 605.63 | 00:00:00 | | 2003-03-04 | 880,600 | 604.38 | 610.63 | 578.75 | 585.00 | 00:00:00 | | 2003-03-05 | 928,900 | 577.50 | 604.38 | 577.50 | 578.13 | 00:00:00 | | 2003-03-06 | 1,272,800 | 587.50 | 591.25 | 577.50 | 584.38 | 00:00:00 | | 2003-03-07 | 1,205,700 | 578.75 | 589.38 | 566.25 | 568.13 | 00:00:00 | | 2003-03-10 | 715,400 | 575.00 | 577.50 | 545.00 | 555.00 | 00:00:00 | | 2003-03-11 | 1,374,900 | 561.25 | 563.13 | 536.88 | 556.88 | 00:00:00 | | 2003-03-12 | 1,626,100 | 544.38 | 558.75 | 504.38 | 526.25 | 00:00:00 | | 2003-03-13 | 1,114,600 | 535.63 | 566.25 | 533.13 | 555.00 | 00:00:00 | | 2003-03-14 | 1,144,600 | 575.00 | 598.75 | 560.00 | 578.75 | 00:00:00 | | 2003-03-17 | 686,700 | 556.25 | 612.50 | 556.25 | 607.50 | 00:00:00 | | 2003-03-18 | 1,112,800 | 601.25 | 625.00 | 594.38 | 614.38 | 00:00:00 | | 2003-03-19 | 1,323,000 | 618.13 | 638.75 | 601.88 | 616.88 | 00:00:00 | | 2003-03-20 | 1,195,100 | 621.88 | 632.50 | 600.00 | 627.50 | 00:00:00 | | 2003-03-21 | 1,108,200 | 626.88 | 650.00 | 623.75 | 645.00 | 00:00:00 | | 2003-03-24 | 736,500 | 640.00 | 643.75 | 602.50 | 610.94 | 00:00:00 | | 2003-03-25 | 522,500 | 597.81 | 625.00 | 588.75 | 611.25 | 00:00:00 | | 2003-03-26 | 4,829,400 | 587.50 | 587.50 | 543.44 | 550.00 | 00:00:00 | | 2003-03-27 | 1,444,600 | 546.25 | 550.00 | 518.75 | 533.13 | 00:00:00 | | 2003-03-28 | 1,568,700 | 533.13 | 544.38 | 529.38 | 533.75 | 00:00:00 | | 2003-03-31 | 1,082,000 | 533.75 | 533.75 | 506.25 | 520.63 | 00:00:00 | | 2003-04-01 | 1,772,500 | 520.63 | 531.25 | 512.50 | 522.50 | 00:00:00 | | 2003-04-02 | 1,994,200 | 518.75 | 574.69 | 518.75 | 563.75 | 00:00:00 | | 2003-04-03 | 1,848,600 | 555.31 | 568.75 | 538.75 | 548.75 | 00:00:00 | | 2003-04-04 | 1,041,200 | 549.38 | 555.00 | 543.75 | 548.13 | 00:00:00 | | 2003-04-07 | 2,158,300 | 551.25 | 568.75 | 551.25 | 562.50 | 00:00:00 | | 2003-04-08 | 1,432,800 | 550.31 | 561.56 | 535.31 | 545.00 | 00:00:00 | | 2003-04-09 | 589,400 | 544.06 | 556.25 | 516.56 | 543.75 | 00:00:00 | | 2003-04-10 | 533,000 | 537.50 | 556.25 | 531.25 | 540.94 | 00:00:00 | | 2003-04-11 | 630,100 | 540.00 | 555.31 | 530.63 | 544.06 | 00:00:00 | | 2003-04-14 | 600,100 | 541.88 | 555.63 | 532.19 | 546.88 | 00:00:00 | | 2003-04-15 | 1,025,600 | 550.00 | 564.38 | 549.38 | 556.25 | 00:00:00 | | 2003-04-16 | 1,675,600 | 565.00 | 570.00 | 557.81 | 565.00 | 00:00:00 | | 2003-04-17 | 1,513,200 | 565.00 | 578.44 | 558.75 | 572.81 | 00:00:00 | | 2003-04-18 | 0 | 572.81 | 572.81 | 572.81 | 572.81 | 00:00:00 | | 2003-04-21 | 0 | 572.81 | 572.81 | 572.81 | 572.81 | 00:00:00 | | 2003-04-22 | 480,100 | 580.31 | 580.31 | 554.38 | 562.50 | 00:00:00 | | 2003-04-23 | 1,160,900 | 568.75 | 591.25 | 564.69 | 582.19 | 00:00:00 | | 2003-04-24 | 867,500 | 581.25 | 587.50 | 568.44 | 573.44 | 00:00:00 | | 2003-04-25 | 1,098,600 | 568.75 | 575.31 | 540.00 | 545.94 | 00:00:00 | | 2003-04-28 | 844,800 | 536.88 | 561.88 | 530.94 | 555.63 | 00:00:00 | | 2003-04-29 | 1,458,200 | 559.69 | 587.81 | 551.25 | 578.75 | 00:00:00 | | 2003-04-30 | 1,846,100 | 575.00 | 585.94 | 566.25 | 581.25 | 00:00:00 | | 2003-05-01 | 870,100 | 577.50 | 581.25 | 569.06 | 571.88 | 00:00:00 | | 2003-05-02 | 619,700 | 568.75 | 585.63 | 556.25 | 581.25 | 00:00:00 | | 2003-05-05 | 0 | 581.25 | 581.25 | 581.25 | 581.25 | 00:00:00 | | 2003-05-06 | 1,055,000 | 586.88 | 617.50 | 580.00 | 613.75 | 00:00:00 | | 2003-05-07 | 1,954,200 | 611.25 | 634.38 | 611.25 | 617.50 | 00:00:00 | | 2003-05-08 | 1,162,300 | 612.50 | 615.94 | 587.50 | 588.75 | 00:00:00 | | 2003-05-09 | 932,600 | 596.25 | 610.63 | 592.50 | 603.75 | 00:00:00 | | 2003-05-12 | 568,100 | 603.75 | 620.00 | 597.50 | 607.19 | 00:00:00 | | 2003-05-13 | 526,500 | 607.19 | 621.88 | 605.94 | 618.13 | 00:00:00 | | 2003-05-14 | 760,500 | 617.81 | 620.31 | 585.31 | 604.69 | 00:00:00 | | 2003-05-15 | 3,159,800 | 618.75 | 658.75 | 618.75 | 652.50 | 00:00:00 | | 2003-05-16 | 2,166,000 | 655.00 | 670.00 | 641.25 | 662.50 | 00:00:00 | | 2003-05-19 | 1,721,600 | 650.00 | 658.13 | 635.00 | 636.25 | 00:00:00 | | 2003-05-20 | 1,291,400 | 634.69 | 656.56 | 628.75 | 640.00 | 00:00:00 | | 2003-05-21 | 1,153,300 | 650.31 | 650.31 | 612.50 | 632.50 | 00:00:00 | | 2003-05-22 | 1,249,000 | 638.75 | 660.63 | 629.06 | 651.88 | 00:00:00 | | 2003-05-23 | 1,378,100 | 655.63 | 662.50 | 642.50 | 650.00 | 00:00:00 | | 2003-05-26 | 0 | 650.00 | 650.00 | 650.00 | 650.00 | 00:00:00 | | 2003-05-27 | 623,800 | 639.38 | 660.31 | 632.81 | 657.50 | 00:00:00 | | 2003-05-28 | 1,256,600 | 681.25 | 682.19 | 665.63 | 680.00 | 00:00:00 | | 2003-05-29 | 1,026,300 | 671.88 | 696.25 | 668.75 | 693.75 | 00:00:00 | | 2003-05-30 | 2,171,700 | 688.75 | 735.00 | 682.81 | 735.00 | 00:00:00 | | 2003-06-02 | 1,160,800 | 730.00 | 735.00 | 717.50 | 730.63 | 00:00:00 | | 2003-06-03 | 2,292,500 | 723.13 | 723.13 | 690.00 | 720.00 | 00:00:00 | | 2003-06-04 | 1,898,600 | 713.75 | 735.31 | 706.25 | 725.00 | 00:00:00 | | 2003-06-05 | 1,453,600 | 731.25 | 743.13 | 726.56 | 743.13 | 00:00:00 | | 2003-06-06 | 1,386,900 | 751.25 | 781.88 | 750.63 | 765.00 | 00:00:00 | | 2003-06-09 | 990,500 | 765.00 | 767.19 | 755.00 | 762.19 | 00:00:00 | | 2003-06-10 | 1,207,600 | 767.50 | 767.50 | 740.63 | 746.88 | 00:00:00 | | 2003-06-11 | 858,300 | 749.06 | 770.63 | 749.06 | 764.06 | 00:00:00 | | 2003-06-12 | 1,202,200 | 767.50 | 790.00 | 762.50 | 766.88 | 00:00:00 | | 2003-06-13 | 743,400 | 764.38 | 774.38 | 757.81 | 762.50 | 00:00:00 | | 2003-06-16 | 933,600 | 762.19 | 779.69 | 750.00 | 765.63 | 00:00:00 | | 2003-06-17 | 1,156,400 | 775.31 | 789.69 | 752.81 | 777.19 | 00:00:00 | | 2003-06-18 | 970,500 | 763.75 | 792.19 | 760.31 | 778.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
