|
 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 | | 2009-01-02 | 1,010,700 | 268.00 | 284.00 | 257.00 | 281.50 | 00:00:00 | | 2009-01-05 | 3,329,100 | 277.50 | 287.25 | 273.00 | 282.50 | 00:00:00 | | 2009-01-06 | 4,948,200 | 282.00 | 349.00 | 282.00 | 342.25 | 00:00:00 | | 2009-01-07 | 6,485,100 | 339.25 | 398.00 | 336.00 | 362.50 | 00:00:00 | | 2009-01-08 | 3,352,200 | 356.00 | 368.50 | 345.50 | 351.75 | 00:00:00 | | 2009-01-09 | 2,014,400 | 364.75 | 364.75 | 345.00 | 348.25 | 00:00:00 | | 2009-01-12 | 2,975,400 | 343.00 | 343.00 | 322.75 | 331.75 | 00:00:00 | | 2009-01-13 | 4,354,200 | 328.75 | 328.75 | 307.00 | 319.50 | 00:00:00 | | 2009-01-14 | 5,616,400 | 328.50 | 328.50 | 278.25 | 285.00 | 00:00:00 | | 2009-01-15 | 7,929,800 | 272.50 | 288.25 | 266.75 | 279.75 | 00:00:00 | | 2009-01-16 | 4,621,100 | 279.75 | 297.00 | 279.75 | 291.75 | 00:00:00 | | 2009-01-19 | 2,642,100 | 293.50 | 303.75 | 262.00 | 267.25 | 00:00:00 | | 2009-01-20 | 8,041,600 | 262.25 | 268.00 | 235.25 | 243.00 | 00:00:00 | | 2009-01-21 | 7,407,600 | 239.25 | 268.50 | 232.50 | 260.25 | 00:00:00 | | 2009-01-22 | 4,113,100 | 271.75 | 278.50 | 261.00 | 264.75 | 00:00:00 | | 2009-01-23 | 3,747,200 | 261.00 | 268.50 | 251.25 | 258.00 | 00:00:00 | | 2009-01-26 | 4,157,200 | 253.00 | 272.00 | 253.00 | 268.25 | 00:00:00 | | 2009-01-27 | 4,397,500 | 273.50 | 273.50 | 250.50 | 254.75 | 00:00:00 | | 2009-01-28 | 6,689,000 | 245.00 | 257.25 | 229.50 | 251.25 | 00:00:00 | | 2009-01-29 | 13,710,500 | 243.25 | 244.50 | 183.10 | 210.00 | 00:00:00 | | 2009-01-30 | 8,383,000 | 210.25 | 226.75 | 210.25 | 226.50 | 00:00:00 | | 2009-02-02 | 3,584,900 | 216.00 | 220.25 | 210.50 | 212.50 | 00:00:00 | | 2009-02-03 | 2,979,500 | 212.00 | 217.50 | 202.00 | 212.00 | 00:00:00 | | 2009-02-04 | 5,612,700 | 210.75 | 245.75 | 210.75 | 236.75 | 00:00:00 | | 2009-02-05 | 4,369,500 | 226.00 | 235.00 | 222.00 | 233.75 | 00:00:00 | | 2009-02-06 | 4,354,000 | 243.00 | 258.50 | 235.50 | 250.50 | 00:00:00 | | 2009-02-09 | 3,029,400 | 239.00 | 259.75 | 238.50 | 257.75 | 00:00:00 | | 2009-02-10 | 4,230,100 | 256.25 | 261.50 | 244.00 | 256.00 | 00:00:00 | | 2009-02-11 | 3,492,200 | 252.25 | 258.00 | 248.00 | 257.00 | 00:00:00 | | 2009-02-12 | 2,416,600 | 254.00 | 258.25 | 251.50 | 258.25 | 00:00:00 | | 2009-02-13 | 3,679,200 | 260.75 | 279.00 | 260.00 | 260.50 | 00:00:00 | | 2009-02-16 | 1,285,200 | 260.25 | 263.25 | 254.00 | 257.00 | 00:00:00 | | 2009-02-17 | 3,146,800 | 257.00 | 257.00 | 250.00 | 251.25 | 00:00:00 | | 2009-02-18 | 3,462,300 | 251.00 | 254.25 | 228.00 | 233.00 | 00:00:00 | | 2009-02-19 | 9,976,800 | 233.00 | 238.50 | 214.00 | 227.50 | 00:00:00 | | 2009-02-20 | 5,532,300 | 217.50 | 231.50 | 215.00 | 217.75 | 00:00:00 | | 2009-02-23 | 6,615,300 | 222.25 | 233.50 | 197.50 | 202.25 | 00:00:00 | | 2009-02-24 | 7,159,900 | 194.10 | 201.00 | 184.40 | 197.00 | 00:00:00 | | 2009-02-25 | 4,034,400 | 198.30 | 208.75 | 196.00 | 200.00 | 00:00:00 | | 2009-02-26 | 4,134,000 | 201.00 | 208.25 | 198.40 | 200.00 | 00:00:00 | | 2009-02-27 | 4,902,700 | 197.00 | 201.75 | 195.80 | 200.00 | 00:00:00 | | 2009-03-02 | 8,633,100 | 199.50 | 199.50 | 192.20 | 193.60 | 00:00:00 | | 2009-03-03 | 6,134,900 | 193.40 | 194.60 | 180.70 | 181.00 | 00:00:00 | | 2009-03-04 | 9,481,900 | 185.00 | 198.50 | 181.10 | 194.60 | 00:00:00 | | 2009-03-05 | 2,358,100 | 193.60 | 195.50 | 184.20 | 184.80 | 00:00:00 | | 2009-03-06 | 3,446,700 | 190.00 | 190.40 | 176.00 | 181.40 | 00:00:00 | | 2009-03-09 | 2,865,400 | 184.20 | 185.80 | 174.50 | 176.20 | 00:00:00 | | 2009-03-10 | 4,080,200 | 175.50 | 194.30 | 175.50 | 194.30 | 00:00:00 | | 2009-03-11 | 4,237,400 | 196.00 | 203.75 | 193.20 | 199.20 | 00:00:00 | | 2009-03-12 | 3,126,900 | 199.20 | 199.20 | 186.20 | 194.90 | 00:00:00 | | 2009-03-13 | 2,809,700 | 199.30 | 210.75 | 196.90 | 206.00 | 00:00:00 | | 2009-03-16 | 3,010,400 | 213.75 | 214.75 | 207.00 | 213.75 | 00:00:00 | | 2009-03-17 | 16,302,300 | 215.00 | 215.00 | 206.50 | 211.00 | 00:00:00 | | 2009-03-18 | 7,321,100 | 215.00 | 220.25 | 212.00 | 219.50 | 00:00:00 | | 2009-03-19 | 6,646,800 | 230.25 | 240.25 | 221.50 | 240.00 | 00:00:00 | | 2009-03-20 | 16,552,600 | 239.25 | 253.50 | 235.25 | 252.50 | 00:00:00 | | 2009-03-23 | 9,471,300 | 262.00 | 267.50 | 249.50 | 264.25 | 00:00:00 | | 2009-03-24 | 3,414,600 | 270.00 | 279.75 | 254.75 | 260.00 | 00:00:00 | | 2009-03-25 | 3,918,300 | 250.25 | 270.00 | 250.25 | 265.50 | 00:00:00 | | 2009-03-26 | 3,381,800 | 244.75 | 262.25 | 244.75 | 262.25 | 00:00:00 | | 2009-03-27 | 1,996,500 | 263.50 | 265.75 | 255.75 | 261.25 | 00:00:00 | | 2009-03-30 | 1,976,300 | 255.00 | 258.00 | 244.75 | 247.75 | 00:00:00 | | 2009-03-31 | 2,192,000 | 254.00 | 271.25 | 252.25 | 271.00 | 00:00:00 | | 2009-04-01 | 2,088,800 | 257.50 | 282.75 | 256.00 | 281.75 | 00:00:00 | | 2009-04-02 | 7,447,500 | 288.00 | 329.00 | 286.75 | 326.75 | 00:00:00 | | 2009-04-03 | 3,809,200 | 328.50 | 348.75 | 323.00 | 347.50 | 00:00:00 | | 2009-04-06 | 3,490,100 | 358.00 | 360.25 | 335.25 | 347.50 | 00:00:00 | | 2009-04-07 | 3,118,300 | 352.00 | 352.00 | 319.75 | 328.75 | 00:00:00 | | 2009-04-08 | 2,381,900 | 316.00 | 330.00 | 313.00 | 319.75 | 00:00:00 | | 2009-04-09 | 2,686,200 | 329.00 | 345.00 | 317.00 | 340.25 | 00:00:00 | | 2009-04-14 | 3,525,100 | 350.25 | 384.25 | 350.25 | 367.25 | 00:00:00 | | 2009-04-15 | 2,616,700 | 372.00 | 379.25 | 345.75 | 352.50 | 00:00:00 | | 2009-04-16 | 2,841,500 | 356.00 | 364.50 | 353.00 | 359.75 | 00:00:00 | | 2009-04-17 | 1,603,600 | 364.00 | 370.75 | 363.50 | 370.75 | 00:00:00 | | 2009-04-20 | 857,200 | 374.75 | 374.75 | 329.00 | 336.00 | 00:00:00 | | 2009-04-21 | 458,800 | 334.50 | 345.25 | 324.25 | 335.00 | 00:00:00 | | 2009-04-22 | 363,400 | 339.00 | 354.75 | 331.25 | 354.75 | 00:00:00 | | 2009-04-23 | 573,400 | 352.25 | 365.75 | 348.00 | 357.00 | 00:00:00 | | 2009-04-24 | 562,600 | 358.00 | 372.00 | 358.00 | 371.75 | 00:00:00 | | 2009-04-27 | 939,700 | 352.00 | 361.25 | 313.25 | 318.00 | 00:00:00 | | 2009-04-28 | 2,835,200 | 313.00 | 316.50 | 276.75 | 298.50 | 00:00:00 | | 2009-04-29 | 2,804,800 | 298.50 | 332.50 | 296.75 | 323.00 | 00:00:00 | | 2009-04-30 | 1,125,200 | 323.50 | 341.75 | 319.75 | 321.00 | 00:00:00 | | 2009-05-01 | 232,700 | 320.00 | 325.50 | 308.00 | 322.25 | 00:00:00 | | 2009-05-05 | 926,600 | 338.25 | 353.00 | 334.00 | 340.00 | 00:00:00 | | 2009-05-06 | 434,000 | 335.50 | 351.75 | 335.25 | 346.00 | 00:00:00 | | 2009-05-07 | 424,300 | 357.25 | 360.25 | 335.00 | 339.00 | 00:00:00 | | 2009-05-08 | 3,982,300 | 322.25 | 404.00 | 322.00 | 387.75 | 00:00:00 | | 2009-05-11 | 1,350,200 | 387.00 | 397.50 | 379.00 | 380.00 | 00:00:00 | | 2009-05-12 | 303,900 | 367.00 | 390.75 | 367.00 | 385.00 | 00:00:00 | | 2009-05-13 | 3,326,700 | 380.00 | 395.00 | 359.00 | 363.00 | 00:00:00 | | 2009-05-14 | 523,600 | 360.00 | 381.75 | 358.75 | 375.00 | 00:00:00 | | 2009-05-15 | 351,700 | 381.75 | 389.00 | 368.00 | 380.75 | 00:00:00 | | 2009-05-18 | 979,400 | 372.00 | 386.50 | 372.00 | 380.00 | 00:00:00 | | 2009-05-19 | 831,200 | 383.50 | 397.25 | 378.00 | 396.00 | 00:00:00 | | 2009-05-20 | 1,126,300 | 393.00 | 400.00 | 382.50 | 400.00 | 00:00:00 | | 2009-05-21 | 987,900 | 398.25 | 402.00 | 392.00 | 399.50 | 00:00:00 | | 2009-05-22 | 2,089,400 | 395.00 | 406.25 | 394.50 | 401.25 | 00:00:00 | | 2009-05-26 | 6,233,000 | 395.50 | 407.00 | 395.50 | 407.00 | 00:00:00 | | 2009-05-27 | 2,890,900 | 411.75 | 420.00 | 405.75 | 410.00 | 00:00:00 | | 2009-05-28 | 836,300 | 251.75 | 256.50 | 238.00 | 243.50 | 00:00:00 | | 2009-05-29 | 4,141,700 | 246.50 | 251.50 | 237.50 | 242.00 | 00:00:00 | | 2009-06-01 | 1,164,400 | 246.00 | 262.00 | 242.00 | 253.50 | 00:00:00 | | 2009-06-02 | 2,823,400 | 257.75 | 269.25 | 245.25 | 249.50 | 00:00:00 | | 2009-06-03 | 2,229,700 | 250.00 | 253.00 | 238.25 | 242.25 | 00:00:00 | | 2009-06-04 | 2,543,800 | 235.00 | 245.75 | 220.25 | 225.00 | 00:00:00 | | 2009-06-05 | 1,260,500 | 226.75 | 254.75 | 224.75 | 251.50 | 00:00:00 | | 2009-06-08 | 1,421,200 | 250.00 | 260.25 | 249.50 | 260.00 | 00:00:00 | | 2009-06-09 | 1,866,400 | 268.00 | 268.00 | 253.25 | 257.00 | 00:00:00 | | 2009-06-10 | 2,180,700 | 269.00 | 276.25 | 265.25 | 270.25 | 00:00:00 | | 2009-06-11 | 2,058,600 | 271.00 | 276.50 | 261.50 | 272.75 | 00:00:00 | | 2009-06-12 | 1,527,400 | 275.00 | 281.75 | 269.25 | 277.00 | 00:00:00 | | 2009-06-15 | 2,325,000 | 276.00 | 276.00 | 261.25 | 268.25 | 00:00:00 | | 2009-06-16 | 4,153,400 | 267.00 | 269.50 | 247.25 | 256.00 | 00:00:00 | | 2009-06-17 | 928,600 | 255.25 | 255.25 | 235.75 | 240.00 | 00:00:00 | | 2009-06-18 | 1,375,800 | 242.00 | 249.25 | 235.25 | 244.50 | 00:00:00 | | 2009-06-19 | 17,280,300 | 246.75 | 252.75 | 242.00 | 244.25 | 00:00:00 | | 2009-06-22 | 2,587,800 | 246.50 | 246.50 | 231.00 | 233.52 | 00:00:00 | | 2009-06-23 | 1,063,700 | 230.50 | 237.50 | 230.25 | 233.25 | 00:00:00 | | 2009-06-24 | 1,657,900 | 233.75 | 235.50 | 229.75 | 234.00 | 00:00:00 | | 2009-06-25 | 2,749,000 | 233.00 | 242.00 | 232.50 | 237.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
