|
 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 | | 2009-12-16 | 3,954,900 | 275.40 | 280.50 | 273.60 | 278.00 | 00:00:00 | | 2009-12-17 | 3,892,600 | 275.70 | 280.30 | 271.00 | 271.80 | 00:00:00 | | 2009-12-18 | 5,011,300 | 273.10 | 278.50 | 266.40 | 270.30 | 00:00:00 | | 2009-12-21 | 1,792,500 | 272.40 | 279.40 | 268.20 | 274.70 | 00:00:00 | | 2009-12-22 | 1,216,800 | 276.10 | 280.00 | 274.60 | 277.40 | 00:00:00 | | 2009-12-23 | 953,400 | 279.40 | 279.60 | 276.00 | 278.00 | 00:00:00 | | 2009-12-24 | 696,200 | 278.10 | 279.20 | 275.30 | 278.80 | 00:00:00 | | 2009-12-29 | 1,175,300 | 280.00 | 280.00 | 276.80 | 278.80 | 00:00:00 | | 2009-12-30 | 1,602,900 | 277.40 | 280.70 | 276.40 | 280.30 | 00:00:00 | | 2009-12-31 | 1,465,500 | 280.30 | 283.00 | 277.20 | 283.00 | 00:00:00 | | 2010-01-04 | 3,514,200 | 280.00 | 285.20 | 278.30 | 283.20 | 00:00:00 | | 2010-01-05 | 2,834,200 | 284.00 | 286.00 | 283.20 | 285.40 | 00:00:00 | | 2010-01-06 | 3,978,900 | 285.90 | 286.60 | 282.70 | 284.60 | 00:00:00 | | 2010-01-07 | 3,561,100 | 285.10 | 289.50 | 282.80 | 288.40 | 00:00:00 | | 2010-01-08 | 2,576,200 | 288.60 | 291.00 | 285.80 | 289.60 | 00:00:00 | | 2010-01-11 | 2,410,400 | 290.50 | 294.00 | 289.10 | 289.90 | 00:00:00 | | 2010-01-12 | 3,660,600 | 290.50 | 291.40 | 281.70 | 284.50 | 00:00:00 | | 2010-01-13 | 4,103,300 | 282.00 | 285.50 | 278.60 | 281.00 | 00:00:00 | | 2010-01-14 | 1,920,600 | 282.60 | 285.80 | 281.20 | 281.80 | 00:00:00 | | 2010-01-15 | 4,443,300 | 283.70 | 288.30 | 279.10 | 280.40 | 00:00:00 | | 2010-01-18 | 2,705,000 | 281.00 | 284.10 | 277.60 | 280.50 | 00:00:00 | | 2010-01-19 | 2,768,900 | 279.70 | 280.00 | 274.10 | 279.60 | 00:00:00 | | 2010-01-20 | 3,686,900 | 279.70 | 282.00 | 274.40 | 276.00 | 00:00:00 | | 2010-01-21 | 6,196,700 | 277.20 | 278.40 | 269.40 | 270.10 | 00:00:00 | | 2010-01-22 | 4,504,000 | 269.00 | 271.00 | 264.70 | 269.50 | 00:00:00 | | 2010-01-25 | 4,974,300 | 268.00 | 272.10 | 263.70 | 265.00 | 00:00:00 | | 2010-01-26 | 4,970,400 | 263.20 | 268.80 | 260.50 | 268.40 | 00:00:00 | | 2010-01-27 | 2,949,000 | 266.40 | 269.10 | 261.10 | 263.60 | 00:00:00 | | 2010-01-28 | 4,290,200 | 268.10 | 275.00 | 264.40 | 264.80 | 00:00:00 | | 2010-01-29 | 3,917,500 | 266.80 | 272.20 | 262.00 | 265.30 | 00:00:00 | | 2010-02-01 | 1,844,500 | 264.60 | 271.10 | 262.60 | 271.00 | 00:00:00 | | 2010-02-02 | 5,099,500 | 271.90 | 280.70 | 270.00 | 278.90 | 00:00:00 | | 2010-02-04 | 3,459,800 | 272.90 | 272.90 | 265.60 | 269.80 | 00:00:00 | | 2010-02-05 | 7,227,800 | 267.60 | 267.60 | 255.00 | 258.10 | 00:00:00 | | 2010-02-08 | 3,531,600 | 259.40 | 262.90 | 253.30 | 256.80 | 00:00:00 | | 2010-02-09 | 3,790,000 | 255.70 | 257.10 | 250.90 | 253.00 | 00:00:00 | | 2010-02-10 | 4,196,900 | 255.50 | 260.00 | 254.90 | 259.20 | 00:00:00 | | 2010-02-11 | 4,082,100 | 261.30 | 261.80 | 250.70 | 252.80 | 00:00:00 | | 2010-02-12 | 2,546,200 | 255.90 | 256.30 | 248.90 | 250.00 | 00:00:00 | | 2010-02-15 | 1,246,900 | 251.30 | 253.80 | 250.00 | 252.70 | 00:00:00 | | 2010-02-16 | 5,193,200 | 254.50 | 255.90 | 250.40 | 255.00 | 00:00:00 | | 2010-02-17 | 3,085,800 | 257.10 | 263.70 | 255.80 | 262.20 | 00:00:00 | | 2010-02-18 | 4,102,900 | 262.90 | 266.10 | 260.00 | 265.20 | 00:00:00 | | 2010-02-19 | 3,840,300 | 263.50 | 269.50 | 263.00 | 268.90 | 00:00:00 | | 2010-02-22 | 2,731,900 | 269.40 | 272.00 | 268.30 | 270.90 | 00:00:00 | | 2010-02-23 | 2,984,400 | 272.90 | 273.90 | 266.20 | 268.10 | 00:00:00 | | 2010-02-24 | 3,240,300 | 268.60 | 270.20 | 266.60 | 269.30 | 00:00:00 | | 2010-02-25 | 3,476,700 | 268.10 | 268.20 | 258.70 | 258.70 | 00:00:00 | | 2010-02-26 | 4,201,600 | 260.90 | 264.50 | 259.50 | 263.10 | 00:00:00 | | 2010-03-01 | 4,556,200 | 265.10 | 266.20 | 258.70 | 259.40 | 00:00:00 | | 2010-03-02 | 3,787,600 | 258.20 | 262.50 | 257.70 | 261.80 | 00:00:00 | | 2010-03-03 | 2,084,100 | 261.70 | 264.50 | 260.30 | 263.90 | 00:00:00 | | 2010-03-04 | 2,972,600 | 263.10 | 270.60 | 263.10 | 270.50 | 00:00:00 | | 2010-03-05 | 1,985,700 | 271.00 | 274.60 | 270.70 | 272.50 | 00:00:00 | | 2010-03-08 | 1,228,300 | 274.30 | 274.80 | 272.80 | 273.00 | 00:00:00 | | 2010-03-09 | 1,694,500 | 272.80 | 273.50 | 270.50 | 271.80 | 00:00:00 | | 2010-03-10 | 2,410,500 | 271.00 | 276.40 | 270.90 | 275.10 | 00:00:00 | | 2010-03-11 | 4,401,500 | 274.00 | 278.70 | 273.10 | 277.20 | 00:00:00 | | 2010-03-12 | 4,255,500 | 277.70 | 282.90 | 277.20 | 281.20 | 00:00:00 | | 2010-03-15 | 2,206,000 | 281.40 | 282.30 | 280.60 | 281.30 | 00:00:00 | | 2010-03-16 | 3,115,600 | 282.00 | 286.30 | 282.00 | 285.60 | 00:00:00 | | 2010-03-17 | 2,427,300 | 287.70 | 288.90 | 286.40 | 288.00 | 00:00:00 | | 2010-03-18 | 2,228,700 | 287.00 | 290.10 | 287.00 | 288.70 | 00:00:00 | | 2010-03-19 | 9,019,800 | 289.90 | 293.80 | 288.50 | 292.60 | 00:00:00 | | 2010-03-22 | 3,987,800 | 291.50 | 293.50 | 287.30 | 291.40 | 00:00:00 | | 2010-03-23 | 3,219,700 | 291.40 | 294.80 | 287.30 | 292.40 | 00:00:00 | | 2010-03-24 | 2,747,500 | 293.50 | 295.10 | 290.40 | 292.10 | 00:00:00 | | 2010-03-25 | 4,930,900 | 291.70 | 298.30 | 291.70 | 296.50 | 00:00:00 | | 2010-03-26 | 2,033,700 | 296.10 | 297.60 | 294.90 | 295.30 | 00:00:00 | | 2010-03-29 | 2,016,800 | 294.40 | 296.70 | 293.20 | 294.70 | 00:00:00 | | 2010-03-30 | 2,856,100 | 295.00 | 296.40 | 289.50 | 290.00 | 00:00:00 | | 2010-03-31 | 4,127,400 | 290.10 | 293.80 | 287.90 | 291.20 | 00:00:00 | | 2010-04-01 | 2,508,200 | 292.60 | 294.10 | 289.80 | 293.40 | 00:00:00 | | 2010-04-06 | 1,591,100 | 293.20 | 296.70 | 293.20 | 294.80 | 00:00:00 | | 2010-04-07 | 1,630,300 | 293.40 | 295.50 | 290.90 | 293.40 | 00:00:00 | | 2010-04-08 | 2,066,900 | 292.50 | 293.30 | 287.70 | 291.30 | 00:00:00 | | 2010-04-09 | 868,000 | 293.00 | 294.50 | 289.40 | 293.10 | 00:00:00 | | 2010-04-12 | 1,976,000 | 295.00 | 295.50 | 289.00 | 290.00 | 00:00:00 | | 2010-04-13 | 3,881,400 | 289.70 | 289.80 | 284.40 | 285.70 | 00:00:00 | | 2010-04-14 | 2,484,000 | 286.60 | 287.10 | 284.70 | 284.70 | 00:00:00 | | 2010-04-15 | 5,465,700 | 285.60 | 287.80 | 284.10 | 286.80 | 00:00:00 | | 2010-04-16 | 5,833,400 | 285.70 | 289.00 | 281.30 | 281.90 | 00:00:00 | | 2010-04-19 | 1,683,700 | 280.60 | 282.10 | 276.90 | 281.10 | 00:00:00 | | 2010-04-20 | 2,722,900 | 282.30 | 283.30 | 280.30 | 282.00 | 00:00:00 | | 2010-04-21 | 2,922,800 | 281.80 | 285.00 | 278.50 | 280.40 | 00:00:00 | | 2010-04-22 | 3,227,800 | 280.50 | 281.10 | 270.30 | 271.40 | 00:00:00 | | 2010-04-23 | 3,064,600 | 271.50 | 274.50 | 270.50 | 272.20 | 00:00:00 | | 2010-04-26 | 2,728,700 | 274.80 | 275.50 | 273.80 | 275.00 | 00:00:00 | | 2010-04-27 | 3,742,000 | 273.90 | 278.30 | 273.30 | 273.30 | 00:00:00 | | 2010-04-28 | 4,398,800 | 270.60 | 273.00 | 266.90 | 270.00 | 00:00:00 | | 2010-04-29 | 2,817,100 | 269.70 | 271.10 | 267.00 | 269.60 | 00:00:00 | | 2010-04-30 | 3,116,100 | 270.60 | 274.90 | 270.00 | 272.30 | 00:00:00 | | 2010-05-04 | 5,121,300 | 275.00 | 280.60 | 272.30 | 274.10 | 00:00:00 | | 2010-05-05 | 3,235,900 | 275.50 | 275.50 | 263.80 | 266.80 | 00:00:00 | | 2010-05-06 | 2,978,100 | 266.40 | 268.30 | 259.20 | 260.10 | 00:00:00 | | 2010-05-07 | 6,345,000 | 255.40 | 263.50 | 246.90 | 251.90 | 00:00:00 | | 2010-05-10 | 3,376,600 | 261.50 | 269.60 | 250.00 | 268.60 | 00:00:00 | | 2010-05-11 | 2,799,000 | 263.30 | 266.10 | 258.80 | 262.20 | 00:00:00 | | 2010-05-12 | 2,776,100 | 259.90 | 269.50 | 259.90 | 268.20 | 00:00:00 | | 2010-05-13 | 6,588,400 | 275.40 | 290.70 | 275.10 | 288.70 | 00:00:00 | | 2010-05-14 | 4,433,200 | 284.90 | 286.50 | 273.30 | 274.20 | 00:00:00 | | 2010-05-17 | 4,007,100 | 270.40 | 280.90 | 270.40 | 278.30 | 00:00:00 | | 2010-05-18 | 3,745,400 | 285.40 | 288.40 | 280.80 | 283.50 | 00:00:00 | | 2010-05-19 | 5,830,600 | 277.50 | 279.10 | 271.20 | 277.40 | 00:00:00 | | 2010-05-20 | 4,287,600 | 280.50 | 283.70 | 271.60 | 273.60 | 00:00:00 | | 2010-05-21 | 8,190,400 | 273.60 | 280.60 | 270.00 | 279.50 | 00:00:00 | | 2010-05-24 | 3,604,100 | 283.20 | 283.40 | 275.90 | 280.50 | 00:00:00 | | 2010-05-25 | 8,988,300 | 274.90 | 274.90 | 267.60 | 272.30 | 00:00:00 | | 2010-05-26 | 3,944,500 | 278.40 | 281.40 | 272.50 | 276.20 | 00:00:00 | | 2010-05-27 | 4,119,600 | 280.40 | 284.80 | 275.80 | 284.80 | 00:00:00 | | 2010-05-28 | 4,088,800 | 287.90 | 290.40 | 284.70 | 284.90 | 00:00:00 | | 2010-06-01 | 3,725,000 | 285.00 | 292.00 | 281.10 | 291.10 | 00:00:00 | | 2010-06-02 | 9,508,100 | 289.70 | 290.90 | 286.10 | 290.30 | 00:00:00 | | 2010-06-03 | 6,120,400 | 296.80 | 298.70 | 288.60 | 289.30 | 00:00:00 | | 2010-06-04 | 3,503,000 | 288.40 | 291.30 | 280.80 | 282.80 | 00:00:00 | | 2010-06-07 | 1,712,900 | 277.80 | 285.60 | 277.70 | 281.50 | 00:00:00 | | 2010-06-08 | 4,845,200 | 282.90 | 283.30 | 273.30 | 275.20 | 00:00:00 | | 2010-06-09 | 2,543,300 | 276.80 | 281.70 | 274.40 | 281.60 | 00:00:00 | | 2010-06-10 | 2,183,500 | 281.00 | 288.50 | 279.70 | 288.50 | 00:00:00 | | 2010-06-11 | 2,441,800 | 291.20 | 291.20 | 287.00 | 287.90 | 00:00:00 | | 2010-06-14 | 2,175,400 | 291.20 | 293.20 | 288.50 | 292.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
