|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 3,119,000 | 937.50 | 937.50 | 889.00 | 911.00 | 00:00:00 | | 2008-01-24 | 4,377,300 | 932.00 | 955.50 | 920.50 | 950.00 | 00:00:00 | | 2008-01-25 | 2,450,700 | 965.00 | 965.00 | 913.00 | 917.50 | 00:00:00 | | 2008-01-28 | 1,793,200 | 911.00 | 922.00 | 903.50 | 917.00 | 00:00:00 | | 2008-01-29 | 2,331,100 | 920.00 | 932.00 | 912.50 | 929.50 | 00:00:00 | | 2008-01-30 | 2,364,300 | 929.00 | 942.50 | 913.00 | 936.00 | 00:00:00 | | 2008-01-31 | 3,261,200 | 936.00 | 944.00 | 903.00 | 937.00 | 00:00:00 | | 2008-02-01 | 2,329,100 | 949.50 | 971.00 | 937.00 | 961.00 | 00:00:00 | | 2008-02-04 | 2,618,100 | 970.00 | 987.50 | 954.00 | 983.00 | 00:00:00 | | 2008-02-05 | 3,755,500 | 982.00 | 982.50 | 924.50 | 930.00 | 00:00:00 | | 2008-02-06 | 3,437,000 | 934.50 | 950.50 | 926.00 | 946.00 | 00:00:00 | | 2008-02-07 | 3,112,400 | 937.00 | 948.00 | 916.00 | 920.00 | 00:00:00 | | 2008-02-08 | 2,523,300 | 934.50 | 934.50 | 915.00 | 923.50 | 00:00:00 | | 2008-02-11 | 2,432,500 | 910.00 | 928.00 | 906.00 | 920.00 | 00:00:00 | | 2008-02-12 | 2,765,100 | 924.00 | 934.50 | 910.50 | 932.00 | 00:00:00 | | 2008-02-13 | 1,942,400 | 922.00 | 944.00 | 920.00 | 935.00 | 00:00:00 | | 2008-02-14 | 1,943,100 | 946.50 | 946.50 | 923.50 | 925.50 | 00:00:00 | | 2008-02-15 | 3,100,000 | 926.00 | 935.00 | 915.50 | 919.50 | 00:00:00 | | 2008-02-18 | 1,531,300 | 921.00 | 944.00 | 921.00 | 942.50 | 00:00:00 | | 2008-02-19 | 1,925,000 | 935.00 | 960.00 | 926.00 | 947.00 | 00:00:00 | | 2008-02-20 | 2,488,700 | 934.50 | 938.00 | 922.00 | 924.00 | 00:00:00 | | 2008-02-21 | 3,196,600 | 933.00 | 941.50 | 901.00 | 910.00 | 00:00:00 | | 2008-02-22 | 3,550,600 | 905.00 | 911.00 | 880.00 | 883.00 | 00:00:00 | | 2008-02-25 | 2,476,900 | 891.50 | 902.00 | 886.00 | 900.00 | 00:00:00 | | 2008-02-26 | 2,931,100 | 900.50 | 907.00 | 883.00 | 892.00 | 00:00:00 | | 2008-02-27 | 2,882,100 | 892.00 | 900.00 | 873.50 | 885.00 | 00:00:00 | | 2008-02-28 | 3,939,500 | 887.00 | 891.00 | 848.50 | 850.50 | 00:00:00 | | 2008-02-29 | 8,411,400 | 850.00 | 853.50 | 806.50 | 818.00 | 00:00:00 | | 2008-03-03 | 4,705,900 | 814.50 | 818.00 | 794.50 | 796.50 | 00:00:00 | | 2008-03-04 | 4,342,100 | 801.50 | 814.50 | 791.00 | 799.00 | 00:00:00 | | 2008-03-05 | 3,689,800 | 808.50 | 828.50 | 803.00 | 820.50 | 00:00:00 | | 2008-03-06 | 3,472,400 | 823.00 | 825.00 | 794.50 | 797.50 | 00:00:00 | | 2008-03-07 | 2,459,600 | 790.00 | 796.00 | 776.50 | 777.50 | 00:00:00 | | 2008-03-10 | 2,743,400 | 778.00 | 778.00 | 761.00 | 762.50 | 00:00:00 | | 2008-03-11 | 3,744,200 | 762.00 | 791.50 | 758.00 | 771.00 | 00:00:00 | | 2008-03-12 | 3,294,700 | 788.50 | 814.50 | 783.00 | 791.00 | 00:00:00 | | 2008-03-13 | 3,605,300 | 780.50 | 782.50 | 764.50 | 777.00 | 00:00:00 | | 2008-03-14 | 2,367,000 | 779.50 | 791.50 | 760.00 | 766.50 | 00:00:00 | | 2008-03-17 | 4,104,000 | 751.00 | 752.00 | 725.00 | 734.00 | 00:00:00 | | 2008-03-18 | 3,381,300 | 747.00 | 772.50 | 740.00 | 769.50 | 00:00:00 | | 2008-03-19 | 4,656,700 | 772.50 | 784.50 | 763.00 | 777.00 | 00:00:00 | | 2008-03-20 | 3,704,500 | 766.50 | 787.00 | 751.50 | 782.50 | 00:00:00 | | 2008-03-21 | 0 | 782.50 | 782.50 | 782.50 | 782.50 | 00:00:00 | | 2008-03-24 | 0 | 782.50 | 782.50 | 782.50 | 782.50 | 00:00:00 | | 2008-03-25 | 4,013,500 | 800.00 | 837.00 | 800.00 | 834.00 | 00:00:00 | | 2008-03-26 | 2,515,000 | 831.00 | 831.00 | 820.50 | 823.50 | 00:00:00 | | 2008-03-27 | 2,590,800 | 828.50 | 842.00 | 809.00 | 839.00 | 00:00:00 | | 2008-03-28 | 2,312,400 | 843.50 | 845.00 | 828.50 | 838.50 | 00:00:00 | | 2008-03-31 | 2,752,900 | 834.50 | 848.50 | 826.00 | 830.00 | 00:00:00 | | 2008-04-01 | 4,847,500 | 831.00 | 881.00 | 814.00 | 867.50 | 00:00:00 | | 2008-04-02 | 4,109,800 | 881.50 | 894.50 | 871.50 | 886.00 | 00:00:00 | | 2008-04-03 | 1,644,600 | 886.50 | 888.00 | 860.50 | 868.00 | 00:00:00 | | 2008-04-04 | 1,837,500 | 859.50 | 883.50 | 859.50 | 882.00 | 00:00:00 | | 2008-04-07 | 2,172,600 | 888.00 | 897.50 | 879.50 | 895.00 | 00:00:00 | | 2008-04-08 | 1,460,300 | 893.50 | 893.50 | 879.00 | 883.50 | 00:00:00 | | 2008-04-09 | 1,108,000 | 881.00 | 889.00 | 875.00 | 877.00 | 00:00:00 | | 2008-04-10 | 2,332,700 | 873.50 | 881.50 | 856.50 | 864.50 | 00:00:00 | | 2008-04-11 | 2,372,100 | 873.00 | 879.50 | 847.00 | 853.00 | 00:00:00 | | 2008-04-14 | 1,693,700 | 846.00 | 862.50 | 839.00 | 855.50 | 00:00:00 | | 2008-04-15 | 1,760,300 | 855.50 | 865.00 | 848.00 | 850.50 | 00:00:00 | | 2008-04-16 | 1,444,000 | 856.50 | 882.00 | 856.50 | 881.00 | 00:00:00 | | 2008-04-17 | 1,557,400 | 882.50 | 892.50 | 863.00 | 868.50 | 00:00:00 | | 2008-04-18 | 1,701,300 | 876.00 | 896.00 | 869.00 | 888.50 | 00:00:00 | | 2008-04-21 | 1,653,400 | 892.00 | 893.50 | 870.00 | 873.00 | 00:00:00 | | 2008-04-22 | 1,997,800 | 866.50 | 871.50 | 852.00 | 856.00 | 00:00:00 | | 2008-04-23 | 1,897,500 | 856.50 | 874.50 | 851.50 | 871.00 | 00:00:00 | | 2008-04-24 | 2,016,400 | 872.00 | 872.00 | 839.00 | 854.50 | 00:00:00 | | 2008-04-25 | 1,506,500 | 855.00 | 881.00 | 855.00 | 877.00 | 00:00:00 | | 2008-04-28 | 919,400 | 881.00 | 883.00 | 871.00 | 873.00 | 00:00:00 | | 2008-04-29 | 780,400 | 870.00 | 876.50 | 854.50 | 859.00 | 00:00:00 | | 2008-04-30 | 1,667,500 | 860.00 | 868.50 | 854.50 | 859.50 | 00:00:00 | | 2008-05-01 | 1,115,200 | 862.50 | 865.00 | 850.00 | 854.50 | 00:00:00 | | 2008-05-02 | 3,645,800 | 865.00 | 869.50 | 857.00 | 864.00 | 00:00:00 | | 2008-05-06 | 1,968,400 | 865.00 | 867.00 | 845.50 | 846.50 | 00:00:00 | | 2008-05-07 | 2,470,000 | 847.00 | 888.50 | 846.00 | 884.50 | 00:00:00 | | 2008-05-08 | 1,816,300 | 873.50 | 902.00 | 873.50 | 900.00 | 00:00:00 | | 2008-05-09 | 1,336,800 | 896.50 | 908.00 | 875.50 | 882.50 | 00:00:00 | | 2008-05-12 | 901,300 | 886.00 | 890.50 | 878.50 | 883.50 | 00:00:00 | | 2008-05-13 | 1,186,700 | 887.00 | 896.50 | 874.50 | 879.00 | 00:00:00 | | 2008-05-14 | 2,156,100 | 885.00 | 885.00 | 864.50 | 869.00 | 00:00:00 | | 2008-05-15 | 5,410,000 | 862.00 | 898.00 | 851.50 | 895.00 | 00:00:00 | | 2008-05-16 | 8,573,200 | 903.00 | 932.50 | 902.50 | 919.50 | 00:00:00 | | 2008-05-19 | 3,092,200 | 925.50 | 929.00 | 906.00 | 910.00 | 00:00:00 | | 2008-05-20 | 3,537,500 | 905.50 | 910.00 | 892.50 | 895.50 | 00:00:00 | | 2008-05-21 | 3,613,100 | 902.00 | 902.00 | 873.50 | 877.00 | 00:00:00 | | 2008-05-22 | 1,999,000 | 873.50 | 887.00 | 864.00 | 877.50 | 00:00:00 | | 2008-05-23 | 2,049,500 | 879.00 | 879.00 | 859.00 | 859.00 | 00:00:00 | | 2008-05-27 | 1,791,900 | 865.50 | 879.50 | 859.00 | 873.50 | 00:00:00 | | 2008-05-28 | 2,286,900 | 877.00 | 905.00 | 876.00 | 891.00 | 00:00:00 | | 2008-05-29 | 2,287,600 | 894.50 | 898.00 | 879.50 | 885.50 | 00:00:00 | | 2008-05-30 | 1,953,800 | 887.50 | 898.50 | 885.00 | 885.50 | 00:00:00 | | 2008-06-02 | 2,423,400 | 885.50 | 894.00 | 874.50 | 880.00 | 00:00:00 | | 2008-06-03 | 2,802,200 | 875.50 | 889.00 | 875.00 | 877.50 | 00:00:00 | | 2008-06-04 | 2,390,300 | 877.50 | 877.50 | 861.00 | 869.50 | 00:00:00 | | 2008-06-05 | 2,614,300 | 873.50 | 879.00 | 863.50 | 874.00 | 00:00:00 | | 2008-06-06 | 2,301,000 | 882.50 | 888.00 | 860.50 | 861.50 | 00:00:00 | | 2008-06-10 | 2,276,000 | 834.00 | 837.00 | 822.00 | 833.00 | 00:00:00 | | 2008-06-11 | 2,584,400 | 838.50 | 839.00 | 809.50 | 811.50 | 00:00:00 | | 2008-06-12 | 2,692,400 | 809.50 | 830.50 | 804.00 | 825.00 | 00:00:00 | | 2008-06-13 | 2,545,000 | 822.00 | 834.00 | 812.00 | 828.00 | 00:00:00 | | 2008-06-16 | 3,145,400 | 826.00 | 841.50 | 813.00 | 817.50 | 00:00:00 | | 2008-06-17 | 2,688,900 | 817.50 | 851.00 | 817.00 | 835.00 | 00:00:00 | | 2008-06-18 | 3,182,900 | 823.00 | 832.00 | 821.00 | 828.00 | 00:00:00 | | 2008-06-19 | 3,003,200 | 821.00 | 836.50 | 818.00 | 830.00 | 00:00:00 | | 2008-06-20 | 2,211,300 | 835.00 | 844.00 | 819.00 | 828.50 | 00:00:00 | | 2008-06-23 | 2,395,700 | 820.50 | 841.00 | 814.50 | 834.00 | 00:00:00 | | 2008-06-24 | 4,354,200 | 831.50 | 842.00 | 813.00 | 825.00 | 00:00:00 | | 2008-06-25 | 2,181,600 | 831.50 | 849.50 | 830.00 | 848.00 | 00:00:00 | | 2008-06-26 | 2,807,700 | 842.50 | 847.50 | 823.50 | 825.50 | 00:00:00 | | 2008-06-27 | 1,653,900 | 817.50 | 830.00 | 810.00 | 819.50 | 00:00:00 | | 2008-06-30 | 2,310,400 | 814.50 | 829.50 | 812.50 | 825.00 | 00:00:00 | | 2008-07-01 | 3,625,700 | 816.50 | 825.00 | 797.00 | 804.50 | 00:00:00 | | 2008-07-02 | 2,431,500 | 803.00 | 817.50 | 795.00 | 808.50 | 00:00:00 | | 2008-07-03 | 2,780,400 | 798.00 | 829.00 | 795.50 | 826.50 | 00:00:00 | | 2008-07-04 | 1,275,300 | 832.50 | 832.50 | 803.50 | 803.50 | 00:00:00 | | 2008-07-07 | 2,658,500 | 808.50 | 819.50 | 796.50 | 807.00 | 00:00:00 | | 2008-07-08 | 4,032,900 | 794.00 | 803.00 | 777.00 | 793.50 | 00:00:00 | | 2008-07-09 | 2,933,800 | 802.50 | 824.00 | 797.00 | 822.00 | 00:00:00 | | 2008-07-10 | 1,633,400 | 804.00 | 829.00 | 801.50 | 814.00 | 00:00:00 | | 2008-07-11 | 2,584,900 | 816.00 | 823.50 | 785.00 | 785.00 | 00:00:00 | | 2008-07-14 | 1,831,400 | 800.50 | 830.00 | 795.00 | 816.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
