|
 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 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 6,693,200 | 1,100.00 | 1,127.00 | 1,096.00 | 1,121.00 | 00:00:00 | | 2007-08-09 | 10,858,800 | 1,118.00 | 1,118.00 | 1,038.00 | 1,056.00 | 00:00:00 | | 2007-08-10 | 11,066,900 | 1,045.00 | 1,065.00 | 988.00 | 1,010.00 | 00:00:00 | | 2007-08-13 | 8,257,300 | 1,020.00 | 1,068.00 | 1,014.00 | 1,067.00 | 00:00:00 | | 2007-08-14 | 4,208,600 | 1,059.00 | 1,077.00 | 1,046.00 | 1,053.00 | 00:00:00 | | 2007-08-15 | 5,611,300 | 1,032.00 | 1,059.00 | 1,022.00 | 1,053.00 | 00:00:00 | | 2007-08-16 | 12,568,800 | 1,036.00 | 1,044.00 | 979.50 | 979.50 | 00:00:00 | | 2007-08-17 | 13,657,700 | 985.50 | 1,075.00 | 982.50 | 1,023.00 | 00:00:00 | | 2007-08-20 | 4,488,500 | 1,020.00 | 1,048.00 | 1,020.00 | 1,025.00 | 00:00:00 | | 2007-08-21 | 3,283,400 | 1,025.00 | 1,030.00 | 1,002.00 | 1,016.00 | 00:00:00 | | 2007-08-22 | 3,106,300 | 1,019.00 | 1,070.00 | 1,019.00 | 1,068.00 | 00:00:00 | | 2007-08-23 | 7,283,000 | 1,081.00 | 1,101.00 | 1,075.00 | 1,080.00 | 00:00:00 | | 2007-08-24 | 4,308,700 | 1,072.00 | 1,077.00 | 1,021.00 | 1,034.00 | 00:00:00 | | 2007-08-27 | 0 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 00:00:00 | | 2007-08-28 | 4,112,900 | 1,043.00 | 1,056.00 | 1,024.00 | 1,030.00 | 00:00:00 | | 2007-08-29 | 15,289,600 | 1,021.00 | 1,048.00 | 1,010.00 | 1,044.00 | 00:00:00 | | 2007-08-30 | 3,098,900 | 1,046.00 | 1,061.00 | 1,022.00 | 1,042.00 | 00:00:00 | | 2007-08-31 | 1,715,300 | 1,041.00 | 1,064.00 | 1,041.00 | 1,055.00 | 00:00:00 | | 2007-09-03 | 1,597,400 | 1,063.00 | 1,071.00 | 1,060.00 | 1,063.00 | 00:00:00 | | 2007-09-04 | 2,985,700 | 1,055.00 | 1,069.00 | 1,048.00 | 1,066.00 | 00:00:00 | | 2007-09-05 | 3,469,600 | 1,056.00 | 1,070.00 | 1,032.00 | 1,040.00 | 00:00:00 | | 2007-09-06 | 5,019,000 | 1,038.00 | 1,047.00 | 1,019.00 | 1,038.00 | 00:00:00 | | 2007-09-07 | 7,266,500 | 1,043.00 | 1,045.00 | 1,006.00 | 1,007.00 | 00:00:00 | | 2007-09-10 | 6,098,600 | 998.50 | 1,017.00 | 981.00 | 984.00 | 00:00:00 | | 2007-09-11 | 4,511,500 | 996.00 | 1,006.00 | 989.50 | 1,003.00 | 00:00:00 | | 2007-09-12 | 2,558,900 | 1,001.00 | 1,007.00 | 985.00 | 994.00 | 00:00:00 | | 2007-09-13 | 4,152,400 | 994.50 | 1,004.00 | 985.00 | 1,001.00 | 00:00:00 | | 2007-09-14 | 4,010,500 | 995.00 | 1,016.00 | 967.50 | 1,004.00 | 00:00:00 | | 2007-09-17 | 4,173,200 | 996.00 | 998.50 | 961.50 | 964.50 | 00:00:00 | | 2007-09-18 | 5,795,000 | 966.50 | 986.50 | 965.50 | 985.50 | 00:00:00 | | 2007-09-19 | 6,575,000 | 1,022.00 | 1,045.00 | 1,000.00 | 1,039.00 | 00:00:00 | | 2007-09-20 | 8,122,300 | 1,034.00 | 1,038.00 | 1,017.00 | 1,030.00 | 00:00:00 | | 2007-09-21 | 4,526,500 | 1,028.00 | 1,049.00 | 1,022.00 | 1,036.00 | 00:00:00 | | 2007-09-24 | 4,161,700 | 1,033.00 | 1,041.00 | 997.00 | 999.00 | 00:00:00 | | 2007-09-25 | 4,202,800 | 986.00 | 1,006.00 | 976.50 | 986.00 | 00:00:00 | | 2007-09-26 | 3,322,800 | 994.00 | 1,007.00 | 977.50 | 984.50 | 00:00:00 | | 2007-09-27 | 4,034,000 | 996.00 | 999.00 | 982.00 | 996.50 | 00:00:00 | | 2007-09-28 | 2,620,700 | 996.50 | 1,002.00 | 987.00 | 997.00 | 00:00:00 | | 2007-10-01 | 2,763,300 | 985.00 | 1,007.00 | 984.50 | 1,001.00 | 00:00:00 | | 2007-10-02 | 5,266,300 | 1,011.00 | 1,033.00 | 1,002.00 | 1,028.00 | 00:00:00 | | 2007-10-03 | 3,345,800 | 1,025.00 | 1,039.00 | 1,023.00 | 1,030.00 | 00:00:00 | | 2007-10-04 | 4,813,000 | 1,026.00 | 1,070.00 | 1,026.00 | 1,064.00 | 00:00:00 | | 2007-10-05 | 4,370,100 | 1,071.00 | 1,072.00 | 1,053.00 | 1,068.00 | 00:00:00 | | 2007-10-08 | 2,536,300 | 1,073.00 | 1,073.00 | 1,057.00 | 1,063.00 | 00:00:00 | | 2007-10-09 | 1,674,000 | 1,066.00 | 1,076.00 | 1,057.00 | 1,073.00 | 00:00:00 | | 2007-10-10 | 3,943,000 | 1,082.00 | 1,110.00 | 1,076.00 | 1,092.00 | 00:00:00 | | 2007-10-11 | 3,575,000 | 1,097.00 | 1,107.00 | 1,092.00 | 1,097.00 | 00:00:00 | | 2007-10-12 | 3,501,900 | 1,085.00 | 1,096.00 | 1,082.00 | 1,090.00 | 00:00:00 | | 2007-10-15 | 2,326,700 | 1,087.00 | 1,101.00 | 1,074.00 | 1,077.00 | 00:00:00 | | 2007-10-16 | 3,723,700 | 1,079.00 | 1,087.00 | 1,049.00 | 1,053.00 | 00:00:00 | | 2007-10-17 | 3,894,400 | 1,060.00 | 1,079.00 | 1,054.00 | 1,069.00 | 00:00:00 | | 2007-10-18 | 4,264,700 | 1,074.00 | 1,087.00 | 1,053.00 | 1,056.00 | 00:00:00 | | 2007-10-19 | 2,474,800 | 1,058.00 | 1,077.00 | 1,035.00 | 1,042.00 | 00:00:00 | | 2007-10-22 | 2,730,000 | 1,022.00 | 1,039.00 | 1,021.00 | 1,031.00 | 00:00:00 | | 2007-10-23 | 2,252,300 | 1,041.00 | 1,060.00 | 1,033.00 | 1,049.00 | 00:00:00 | | 2007-10-24 | 3,114,200 | 1,055.00 | 1,057.00 | 1,032.00 | 1,038.00 | 00:00:00 | | 2007-10-25 | 4,496,800 | 1,053.00 | 1,056.00 | 1,030.00 | 1,040.00 | 00:00:00 | | 2007-10-26 | 6,495,000 | 1,038.00 | 1,049.00 | 1,036.00 | 1,042.00 | 00:00:00 | | 2007-10-29 | 1,896,000 | 1,056.00 | 1,061.00 | 1,041.00 | 1,053.00 | 00:00:00 | | 2007-10-30 | 2,352,400 | 1,053.00 | 1,072.00 | 1,053.00 | 1,070.00 | 00:00:00 | | 2007-10-31 | 2,148,700 | 1,075.00 | 1,086.00 | 1,070.00 | 1,085.00 | 00:00:00 | | 2007-11-01 | 1,887,000 | 1,076.00 | 1,091.00 | 1,060.00 | 1,075.00 | 00:00:00 | | 2007-11-02 | 2,003,900 | 1,068.00 | 1,069.00 | 1,050.00 | 1,064.00 | 00:00:00 | | 2007-11-05 | 1,614,300 | 1,060.00 | 1,062.00 | 1,034.00 | 1,046.00 | 00:00:00 | | 2007-11-06 | 1,803,900 | 1,057.00 | 1,069.00 | 1,026.00 | 1,032.00 | 00:00:00 | | 2007-11-07 | 1,641,100 | 1,040.00 | 1,051.00 | 1,013.00 | 1,016.00 | 00:00:00 | | 2007-11-08 | 3,584,500 | 1,055.00 | 1,055.00 | 1,000.00 | 1,016.00 | 00:00:00 | | 2007-11-09 | 3,812,500 | 1,030.00 | 1,039.00 | 998.00 | 1,010.00 | 00:00:00 | | 2007-11-12 | 2,016,700 | 1,006.00 | 1,032.00 | 1,006.00 | 1,030.00 | 00:00:00 | | 2007-11-13 | 2,763,600 | 1,029.00 | 1,047.00 | 1,017.00 | 1,042.00 | 00:00:00 | | 2007-11-14 | 1,685,700 | 1,051.00 | 1,062.00 | 1,034.00 | 1,040.00 | 00:00:00 | | 2007-11-15 | 2,051,700 | 1,042.00 | 1,048.00 | 1,013.00 | 1,019.00 | 00:00:00 | | 2007-11-16 | 3,315,100 | 1,018.00 | 1,057.00 | 1,015.00 | 1,044.00 | 00:00:00 | | 2007-11-19 | 3,056,500 | 1,044.00 | 1,067.00 | 1,029.00 | 1,034.00 | 00:00:00 | | 2007-11-20 | 7,865,900 | 1,037.00 | 1,116.00 | 1,037.00 | 1,110.00 | 00:00:00 | | 2007-11-21 | 4,019,000 | 1,098.00 | 1,100.00 | 1,054.00 | 1,059.00 | 00:00:00 | | 2007-11-22 | 1,845,500 | 1,070.00 | 1,086.00 | 1,046.00 | 1,086.00 | 00:00:00 | | 2007-11-23 | 2,434,900 | 1,084.00 | 1,115.00 | 1,083.00 | 1,102.00 | 00:00:00 | | 2007-11-26 | 2,875,100 | 1,117.00 | 1,117.00 | 1,058.00 | 1,062.00 | 00:00:00 | | 2007-11-27 | 2,295,000 | 1,055.00 | 1,070.00 | 1,043.00 | 1,063.00 | 00:00:00 | | 2007-11-28 | 2,171,300 | 1,070.00 | 1,102.00 | 1,065.00 | 1,100.00 | 00:00:00 | | 2007-11-29 | 2,673,800 | 1,110.00 | 1,128.00 | 1,081.00 | 1,092.00 | 00:00:00 | | 2007-11-30 | 3,244,800 | 1,099.00 | 1,108.00 | 1,081.00 | 1,088.00 | 00:00:00 | | 2007-12-03 | 3,045,300 | 1,086.00 | 1,093.00 | 1,059.00 | 1,062.00 | 00:00:00 | | 2007-12-04 | 3,669,500 | 1,065.00 | 1,065.00 | 1,014.00 | 1,033.00 | 00:00:00 | | 2007-12-05 | 3,130,900 | 1,038.00 | 1,054.00 | 1,035.00 | 1,047.00 | 00:00:00 | | 2007-12-06 | 2,944,700 | 1,052.00 | 1,067.00 | 1,025.00 | 1,031.00 | 00:00:00 | | 2007-12-07 | 3,902,200 | 1,033.00 | 1,048.00 | 1,025.00 | 1,035.00 | 00:00:00 | | 2007-12-10 | 2,124,800 | 1,033.00 | 1,048.00 | 1,026.00 | 1,043.00 | 00:00:00 | | 2007-12-11 | 2,290,800 | 1,045.00 | 1,053.00 | 1,017.00 | 1,021.00 | 00:00:00 | | 2007-12-12 | 3,037,200 | 1,007.00 | 1,039.00 | 1,003.00 | 1,035.00 | 00:00:00 | | 2007-12-13 | 2,716,500 | 1,021.00 | 1,032.00 | 1,009.00 | 1,009.00 | 00:00:00 | | 2007-12-14 | 1,619,800 | 1,021.00 | 1,023.00 | 1,004.00 | 1,018.00 | 00:00:00 | | 2007-12-17 | 3,482,800 | 999.50 | 1,012.00 | 975.50 | 981.00 | 00:00:00 | | 2007-12-18 | 2,711,800 | 980.00 | 1,005.00 | 963.00 | 967.50 | 00:00:00 | | 2007-12-19 | 2,708,500 | 974.00 | 1,007.00 | 972.50 | 990.00 | 00:00:00 | | 2007-12-20 | 2,323,500 | 995.50 | 1,003.00 | 987.50 | 992.00 | 00:00:00 | | 2007-12-21 | 1,670,300 | 1,006.00 | 1,019.00 | 998.50 | 1,005.00 | 00:00:00 | | 2007-12-24 | 276,100 | 1,006.00 | 1,029.00 | 1,004.00 | 1,023.00 | 00:00:00 | | 2007-12-25 | 0 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 00:00:00 | | 2007-12-26 | 0 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 00:00:00 | | 2007-12-27 | 667,500 | 1,032.00 | 1,032.00 | 1,012.00 | 1,018.00 | 00:00:00 | | 2007-12-28 | 1,649,900 | 1,006.00 | 1,016.00 | 1,004.00 | 1,012.00 | 00:00:00 | | 2007-12-31 | 523,700 | 1,003.00 | 1,009.00 | 994.00 | 1,003.00 | 00:00:00 | | 2008-01-01 | 0 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 00:00:00 | | 2008-01-02 | 785,900 | 995.00 | 1,023.00 | 995.00 | 1,005.00 | 00:00:00 | | 2008-01-03 | 1,805,500 | 1,005.00 | 1,020.00 | 981.00 | 988.00 | 00:00:00 | | 2008-01-04 | 1,920,000 | 985.50 | 1,000.00 | 964.00 | 965.00 | 00:00:00 | | 2008-01-07 | 3,167,200 | 967.50 | 974.00 | 953.00 | 971.50 | 00:00:00 | | 2008-01-08 | 2,297,100 | 975.00 | 989.00 | 971.50 | 978.50 | 00:00:00 | | 2008-01-09 | 3,279,800 | 975.50 | 976.00 | 946.00 | 950.00 | 00:00:00 | | 2008-01-10 | 3,659,700 | 958.50 | 965.00 | 924.00 | 928.50 | 00:00:00 | | 2008-01-11 | 3,652,500 | 933.50 | 939.50 | 917.50 | 924.00 | 00:00:00 | | 2008-01-14 | 2,157,400 | 917.00 | 936.00 | 917.00 | 924.50 | 00:00:00 | | 2008-01-15 | 3,296,400 | 918.00 | 932.00 | 904.50 | 904.50 | 00:00:00 | | 2008-01-16 | 3,274,100 | 902.00 | 914.00 | 888.50 | 895.00 | 00:00:00 | | 2008-01-17 | 9,378,100 | 902.00 | 922.00 | 889.00 | 892.00 | 00:00:00 | | 2008-01-18 | 3,585,100 | 888.00 | 922.50 | 881.00 | 901.00 | 00:00:00 | | 2008-01-21 | 3,907,600 | 891.00 | 900.00 | 859.00 | 888.50 | 00:00:00 | | 2008-01-22 | 3,995,800 | 869.50 | 930.00 | 847.00 | 918.00 | 00:00:00 | | 2008-01-23 | 3,119,000 | 937.50 | 937.50 | 889.00 | 911.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
