|
 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 | | 2008-07-14 | 1,831,400 | 800.50 | 830.00 | 795.00 | 816.50 | 00:00:00 | | 2008-07-15 | 3,254,600 | 803.50 | 833.00 | 802.00 | 827.50 | 00:00:00 | | 2008-07-16 | 3,905,800 | 832.00 | 851.00 | 817.00 | 845.50 | 00:00:00 | | 2008-07-17 | 4,532,500 | 855.00 | 895.50 | 845.00 | 881.50 | 00:00:00 | | 2008-07-18 | 2,539,900 | 877.50 | 920.00 | 870.00 | 918.50 | 00:00:00 | | 2008-07-21 | 2,214,900 | 915.00 | 918.50 | 901.00 | 905.00 | 00:00:00 | | 2008-07-22 | 3,012,600 | 898.00 | 905.00 | 875.50 | 895.00 | 00:00:00 | | 2008-07-23 | 3,328,800 | 900.00 | 954.50 | 897.50 | 948.00 | 00:00:00 | | 2008-07-24 | 2,865,500 | 945.00 | 952.00 | 907.00 | 916.00 | 00:00:00 | | 2008-07-25 | 4,151,700 | 907.50 | 910.00 | 862.50 | 886.50 | 00:00:00 | | 2008-07-28 | 1,642,700 | 886.50 | 893.00 | 870.00 | 874.00 | 00:00:00 | | 2008-07-29 | 847,300 | 863.00 | 886.00 | 855.00 | 880.00 | 00:00:00 | | 2008-07-30 | 1,591,400 | 887.00 | 919.50 | 887.00 | 912.00 | 00:00:00 | | 2008-07-31 | 1,896,700 | 912.00 | 912.00 | 888.00 | 902.00 | 00:00:00 | | 2008-08-01 | 1,155,600 | 896.50 | 915.00 | 889.00 | 906.50 | 00:00:00 | | 2008-08-04 | 1,286,000 | 911.00 | 916.50 | 898.00 | 901.50 | 00:00:00 | | 2008-08-05 | 1,975,900 | 908.50 | 948.00 | 905.00 | 948.00 | 00:00:00 | | 2008-08-06 | 2,629,100 | 953.00 | 953.00 | 929.00 | 937.00 | 00:00:00 | | 2008-08-07 | 1,873,300 | 953.00 | 953.00 | 932.00 | 937.50 | 00:00:00 | | 2008-08-08 | 602,300 | 926.00 | 960.00 | 926.00 | 955.50 | 00:00:00 | | 2008-08-11 | 1,056,700 | 961.50 | 966.00 | 949.50 | 956.50 | 00:00:00 | | 2008-08-12 | 1,203,500 | 950.00 | 953.50 | 933.50 | 937.00 | 00:00:00 | | 2008-08-13 | 1,959,900 | 933.50 | 938.00 | 900.00 | 900.00 | 00:00:00 | | 2008-08-14 | 1,310,400 | 901.50 | 920.00 | 898.00 | 916.50 | 00:00:00 | | 2008-08-15 | 1,484,600 | 920.50 | 928.00 | 900.00 | 909.00 | 00:00:00 | | 2008-08-18 | 882,800 | 909.00 | 910.00 | 890.50 | 896.50 | 00:00:00 | | 2008-08-19 | 1,960,400 | 884.50 | 889.00 | 863.00 | 864.00 | 00:00:00 | | 2008-08-20 | 1,003,300 | 865.50 | 875.50 | 860.00 | 871.50 | 00:00:00 | | 2008-08-21 | 794,300 | 865.00 | 868.00 | 852.00 | 858.00 | 00:00:00 | | 2008-08-22 | 1,358,200 | 865.00 | 889.00 | 853.50 | 889.00 | 00:00:00 | | 2008-08-26 | 1,883,800 | 872.50 | 880.50 | 863.00 | 871.50 | 00:00:00 | | 2008-08-27 | 2,313,900 | 875.50 | 882.50 | 867.50 | 879.50 | 00:00:00 | | 2008-08-28 | 1,672,900 | 876.00 | 911.50 | 874.50 | 904.00 | 00:00:00 | | 2008-08-29 | 1,222,800 | 909.00 | 921.00 | 898.00 | 919.50 | 00:00:00 | | 2008-09-01 | 805,200 | 914.00 | 917.50 | 902.00 | 915.50 | 00:00:00 | | 2008-09-02 | 1,612,200 | 912.00 | 935.00 | 908.50 | 922.00 | 00:00:00 | | 2008-09-03 | 2,529,600 | 920.00 | 935.00 | 904.50 | 923.50 | 00:00:00 | | 2008-09-04 | 3,530,700 | 922.00 | 945.00 | 911.50 | 913.50 | 00:00:00 | | 2008-09-05 | 2,071,400 | 910.50 | 913.50 | 887.50 | 889.50 | 00:00:00 | | 2008-09-08 | 1,239,600 | 923.50 | 939.00 | 917.50 | 930.00 | 00:00:00 | | 2008-09-09 | 2,049,400 | 926.00 | 946.50 | 918.50 | 925.00 | 00:00:00 | | 2008-09-10 | 2,782,900 | 920.00 | 932.00 | 909.00 | 913.50 | 00:00:00 | | 2008-09-11 | 2,218,700 | 910.00 | 913.00 | 888.50 | 898.50 | 00:00:00 | | 2008-09-12 | 1,944,800 | 909.50 | 909.50 | 878.50 | 902.00 | 00:00:00 | | 2008-09-15 | 5,812,800 | 875.00 | 880.00 | 822.50 | 836.00 | 00:00:00 | | 2008-09-16 | 3,710,300 | 836.00 | 840.00 | 791.00 | 795.00 | 00:00:00 | | 2008-09-17 | 3,849,300 | 788.00 | 835.00 | 786.50 | 788.00 | 00:00:00 | | 2008-09-18 | 4,168,300 | 784.50 | 818.50 | 776.00 | 787.50 | 00:00:00 | | 2008-09-19 | 3,235,300 | 772.00 | 862.00 | 750.00 | 847.00 | 00:00:00 | | 2008-09-22 | 2,837,100 | 872.00 | 875.00 | 819.00 | 823.00 | 00:00:00 | | 2008-09-23 | 3,320,000 | 819.00 | 819.50 | 786.00 | 800.00 | 00:00:00 | | 2008-09-24 | 2,291,500 | 811.00 | 814.00 | 789.00 | 798.00 | 00:00:00 | | 2008-09-25 | 3,048,600 | 813.50 | 818.00 | 792.00 | 812.00 | 00:00:00 | | 2008-09-26 | 2,018,400 | 809.50 | 811.50 | 783.50 | 789.00 | 00:00:00 | | 2008-09-29 | 2,671,200 | 786.50 | 789.50 | 685.50 | 685.50 | 00:00:00 | | 2008-09-30 | 3,518,400 | 700.00 | 715.00 | 665.50 | 708.00 | 00:00:00 | | 2008-10-01 | 4,440,000 | 729.00 | 735.50 | 694.00 | 718.00 | 00:00:00 | | 2008-10-02 | 1,662,800 | 738.00 | 750.00 | 721.50 | 725.00 | 00:00:00 | | 2008-10-03 | 2,576,700 | 738.50 | 744.00 | 710.00 | 721.00 | 00:00:00 | | 2008-10-06 | 3,806,900 | 722.00 | 724.00 | 638.00 | 644.50 | 00:00:00 | | 2008-10-07 | 1,612,200 | 655.00 | 666.00 | 612.50 | 642.50 | 00:00:00 | | 2008-10-08 | 2,797,100 | 611.00 | 660.00 | 606.50 | 606.50 | 00:00:00 | | 2008-10-09 | 2,685,300 | 625.00 | 629.00 | 570.50 | 597.50 | 00:00:00 | | 2008-10-10 | 3,939,400 | 538.00 | 555.00 | 500.50 | 500.50 | 00:00:00 | | 2008-10-13 | 5,405,400 | 525.50 | 534.00 | 500.50 | 527.00 | 00:00:00 | | 2008-10-14 | 3,195,100 | 550.00 | 607.50 | 542.00 | 591.50 | 00:00:00 | | 2008-10-15 | 3,704,600 | 596.00 | 598.00 | 542.00 | 551.50 | 00:00:00 | | 2008-10-16 | 2,735,800 | 520.00 | 535.50 | 475.50 | 488.00 | 00:00:00 | | 2008-10-17 | 4,470,600 | 500.00 | 500.00 | 438.25 | 456.00 | 00:00:00 | | 2008-10-20 | 5,136,900 | 476.00 | 476.00 | 437.75 | 450.50 | 00:00:00 | | 2008-10-21 | 5,285,600 | 459.75 | 521.50 | 459.75 | 517.00 | 00:00:00 | | 2008-10-22 | 3,575,400 | 502.50 | 522.50 | 492.75 | 515.50 | 00:00:00 | | 2008-10-23 | 4,108,900 | 512.00 | 534.00 | 500.00 | 510.00 | 00:00:00 | | 2008-10-24 | 3,504,500 | 487.00 | 502.50 | 462.00 | 494.75 | 00:00:00 | | 2008-10-27 | 2,825,400 | 466.00 | 488.25 | 446.25 | 469.50 | 00:00:00 | | 2008-10-28 | 2,188,700 | 469.00 | 491.25 | 453.50 | 464.00 | 00:00:00 | | 2008-10-29 | 2,652,900 | 497.00 | 528.50 | 465.00 | 503.50 | 00:00:00 | | 2008-10-30 | 2,377,600 | 499.00 | 540.00 | 489.75 | 531.50 | 00:00:00 | | 2008-10-31 | 2,728,100 | 523.00 | 548.50 | 512.00 | 540.00 | 00:00:00 | | 2008-11-03 | 1,889,800 | 557.00 | 600.00 | 543.00 | 572.00 | 00:00:00 | | 2008-11-04 | 2,219,500 | 561.00 | 607.00 | 561.00 | 602.50 | 00:00:00 | | 2008-11-05 | 2,452,600 | 612.00 | 613.00 | 583.00 | 591.50 | 00:00:00 | | 2008-11-06 | 4,038,800 | 565.00 | 574.00 | 509.00 | 515.00 | 00:00:00 | | 2008-11-07 | 3,682,600 | 505.50 | 523.00 | 470.00 | 480.00 | 00:00:00 | | 2008-11-10 | 3,306,700 | 491.25 | 503.50 | 481.50 | 498.25 | 00:00:00 | | 2008-11-11 | 2,063,000 | 482.00 | 501.50 | 460.00 | 462.50 | 00:00:00 | | 2008-11-12 | 2,527,700 | 467.75 | 477.50 | 445.50 | 449.50 | 00:00:00 | | 2008-11-13 | 2,611,900 | 428.00 | 447.00 | 409.75 | 425.00 | 00:00:00 | | 2008-11-14 | 2,245,100 | 440.00 | 453.50 | 420.75 | 425.00 | 00:00:00 | | 2008-11-17 | 2,379,200 | 412.25 | 426.00 | 390.75 | 390.75 | 00:00:00 | | 2008-11-18 | 3,416,000 | 389.50 | 392.25 | 359.00 | 385.75 | 00:00:00 | | 2008-11-19 | 2,228,500 | 382.50 | 399.00 | 371.50 | 380.25 | 00:00:00 | | 2008-11-20 | 2,193,800 | 363.50 | 376.75 | 350.50 | 352.25 | 00:00:00 | | 2008-11-21 | 2,002,700 | 357.25 | 382.75 | 351.00 | 362.50 | 00:00:00 | | 2008-11-24 | 3,383,300 | 375.50 | 403.50 | 374.75 | 400.75 | 00:00:00 | | 2008-11-25 | 2,881,600 | 390.50 | 437.25 | 389.75 | 429.25 | 00:00:00 | | 2008-11-26 | 2,154,000 | 427.00 | 446.75 | 410.00 | 413.50 | 00:00:00 | | 2008-11-27 | 1,298,400 | 425.50 | 454.50 | 403.25 | 437.25 | 00:00:00 | | 2008-11-28 | 2,035,400 | 432.75 | 440.00 | 406.25 | 411.75 | 00:00:00 | | 2008-12-01 | 1,616,300 | 414.75 | 414.75 | 389.50 | 394.50 | 00:00:00 | | 2008-12-02 | 2,324,500 | 386.00 | 401.00 | 369.50 | 396.00 | 00:00:00 | | 2008-12-03 | 2,140,300 | 383.50 | 394.75 | 370.00 | 391.25 | 00:00:00 | | 2008-12-04 | 2,771,000 | 381.00 | 383.50 | 348.00 | 356.50 | 00:00:00 | | 2008-12-05 | 2,432,100 | 349.00 | 350.00 | 328.00 | 340.50 | 00:00:00 | | 2008-12-08 | 2,087,500 | 369.00 | 370.50 | 347.25 | 358.00 | 00:00:00 | | 2008-12-09 | 2,065,000 | 351.25 | 371.00 | 343.25 | 356.00 | 00:00:00 | | 2008-12-10 | 7,576,800 | 359.00 | 362.00 | 315.75 | 334.00 | 00:00:00 | | 2008-12-11 | 2,723,700 | 334.25 | 352.00 | 329.00 | 333.25 | 00:00:00 | | 2008-12-12 | 2,671,200 | 317.50 | 337.75 | 305.50 | 310.50 | 00:00:00 | | 2008-12-15 | 3,395,700 | 316.25 | 316.25 | 274.50 | 278.50 | 00:00:00 | | 2008-12-16 | 6,068,700 | 265.00 | 269.25 | 236.25 | 243.00 | 00:00:00 | | 2008-12-17 | 5,014,000 | 243.75 | 262.00 | 234.75 | 257.50 | 00:00:00 | | 2008-12-18 | 3,261,200 | 257.00 | 271.00 | 257.00 | 265.50 | 00:00:00 | | 2008-12-19 | 3,688,500 | 260.25 | 272.75 | 248.25 | 259.25 | 00:00:00 | | 2008-12-22 | 2,248,800 | 270.00 | 271.25 | 249.00 | 255.00 | 00:00:00 | | 2008-12-23 | 2,668,800 | 249.75 | 259.50 | 249.75 | 254.25 | 00:00:00 | | 2008-12-24 | 450,900 | 246.75 | 250.00 | 235.50 | 244.75 | 00:00:00 | | 2008-12-29 | 912,900 | 243.75 | 252.25 | 241.50 | 252.25 | 00:00:00 | | 2008-12-30 | 1,046,400 | 250.50 | 264.75 | 249.75 | 264.00 | 00:00:00 | | 2008-12-31 | 688,500 | 265.00 | 274.75 | 256.25 | 272.00 | 00:00:00 | | 2009-01-02 | 1,010,700 | 268.00 | 284.00 | 257.00 | 281.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
