|
 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 | | 2010-11-30 | 4,196,200 | 302.80 | 304.10 | 297.60 | 298.40 | 00:00:00 | | 2010-12-01 | 1,992,100 | 301.30 | 308.70 | 301.30 | 306.30 | 00:00:00 | | 2010-12-02 | 3,057,600 | 307.60 | 316.90 | 306.50 | 316.90 | 00:00:00 | | 2010-12-03 | 2,883,800 | 316.70 | 322.30 | 315.70 | 319.70 | 00:00:00 | | 2010-12-06 | 1,341,900 | 320.50 | 321.00 | 316.80 | 319.50 | 00:00:00 | | 2010-12-07 | 2,701,400 | 320.20 | 324.90 | 319.60 | 321.90 | 00:00:00 | | 2010-12-08 | 1,888,300 | 321.30 | 324.10 | 318.10 | 319.50 | 00:00:00 | | 2010-12-09 | 1,942,600 | 321.30 | 323.50 | 316.90 | 316.90 | 00:00:00 | | 2010-12-10 | 1,780,700 | 318.40 | 319.70 | 313.40 | 314.60 | 00:00:00 | | 2010-12-13 | 1,247,000 | 316.30 | 317.20 | 313.00 | 315.70 | 00:00:00 | | 2010-12-14 | 4,099,700 | 316.90 | 322.40 | 314.00 | 321.20 | 00:00:00 | | 2010-12-15 | 3,263,800 | 319.50 | 321.70 | 317.50 | 318.50 | 00:00:00 | | 2010-12-16 | 2,706,000 | 319.30 | 323.60 | 318.60 | 323.30 | 00:00:00 | | 2010-12-17 | 3,555,200 | 323.70 | 331.30 | 323.30 | 326.50 | 00:00:00 | | 2010-12-20 | 1,041,100 | 329.20 | 334.00 | 327.00 | 330.80 | 00:00:00 | | 2010-12-21 | 1,514,800 | 333.50 | 336.90 | 333.10 | 335.20 | 00:00:00 | | 2010-12-22 | 1,703,100 | 335.30 | 335.60 | 330.00 | 330.00 | 00:00:00 | | 2010-12-23 | 848,300 | 331.20 | 333.80 | 329.20 | 332.10 | 00:00:00 | | 2010-12-24 | 161,500 | 332.20 | 338.10 | 331.30 | 334.00 | 00:00:00 | | 2010-12-29 | 1,007,100 | 334.70 | 337.20 | 333.40 | 336.30 | 00:00:00 | | 2010-12-30 | 915,700 | 336.50 | 337.50 | 330.70 | 332.00 | 00:00:00 | | 2010-12-31 | 435,200 | 332.20 | 332.30 | 328.50 | 328.50 | 00:00:00 | | 2011-01-04 | 2,490,000 | 333.00 | 339.10 | 332.40 | 337.50 | 00:00:00 | | 2011-01-05 | 1,808,300 | 337.50 | 345.20 | 334.30 | 340.00 | 00:00:00 | | 2011-01-06 | 1,111,700 | 339.90 | 342.90 | 336.90 | 337.80 | 00:00:00 | | 2011-01-07 | 3,237,600 | 339.00 | 339.30 | 329.30 | 329.30 | 00:00:00 | | 2011-01-10 | 1,247,400 | 329.40 | 330.60 | 324.90 | 325.80 | 00:00:00 | | 2011-01-11 | 3,215,700 | 328.40 | 329.30 | 325.00 | 326.00 | 00:00:00 | | 2011-01-12 | 3,866,400 | 326.40 | 331.00 | 325.40 | 330.10 | 00:00:00 | | 2011-01-13 | 1,743,900 | 330.70 | 333.10 | 330.00 | 331.40 | 00:00:00 | | 2011-01-14 | 2,486,700 | 331.30 | 333.00 | 328.70 | 330.10 | 00:00:00 | | 2011-01-17 | 3,146,400 | 330.40 | 331.20 | 327.00 | 327.30 | 00:00:00 | | 2011-01-18 | 3,783,600 | 327.10 | 332.00 | 326.60 | 332.00 | 00:00:00 | | 2011-01-19 | 1,631,700 | 333.00 | 334.00 | 327.50 | 328.40 | 00:00:00 | | 2011-01-20 | 1,878,300 | 328.00 | 328.80 | 316.60 | 316.60 | 00:00:00 | | 2011-01-21 | 2,991,200 | 318.00 | 320.40 | 315.00 | 319.70 | 00:00:00 | | 2011-01-24 | 1,113,800 | 319.90 | 321.40 | 316.80 | 317.40 | 00:00:00 | | 2011-01-25 | 2,266,800 | 317.30 | 318.00 | 307.70 | 310.00 | 00:00:00 | | 2011-01-26 | 2,378,600 | 313.00 | 315.60 | 311.80 | 314.10 | 00:00:00 | | 2011-01-27 | 2,782,200 | 316.00 | 320.20 | 312.80 | 317.70 | 00:00:00 | | 2011-01-28 | 1,590,200 | 318.30 | 320.10 | 313.90 | 315.80 | 00:00:00 | | 2011-01-31 | 4,685,900 | 313.90 | 316.30 | 308.60 | 310.00 | 00:00:00 | | 2011-02-01 | 1,800,500 | 311.60 | 318.10 | 309.60 | 317.30 | 00:00:00 | | 2011-02-02 | 1,713,400 | 317.70 | 319.20 | 313.40 | 314.50 | 00:00:00 | | 2011-02-03 | 4,267,300 | 314.40 | 316.90 | 312.70 | 314.50 | 00:00:00 | | 2011-02-04 | 1,619,200 | 315.00 | 315.60 | 311.90 | 313.20 | 00:00:00 | | 2011-02-07 | 1,484,000 | 312.80 | 319.40 | 312.80 | 319.40 | 00:00:00 | | 2011-02-08 | 2,473,000 | 319.90 | 320.70 | 314.00 | 316.00 | 00:00:00 | | 2011-02-09 | 1,876,600 | 316.00 | 316.30 | 313.30 | 314.20 | 00:00:00 | | 2011-02-10 | 4,179,700 | 314.00 | 315.50 | 309.90 | 312.60 | 00:00:00 | | 2011-02-11 | 4,907,500 | 311.60 | 315.90 | 310.10 | 315.60 | 00:00:00 | | 2011-02-14 | 1,785,800 | 315.60 | 317.90 | 312.70 | 312.70 | 00:00:00 | | 2011-02-15 | 3,503,600 | 314.30 | 314.70 | 310.80 | 311.50 | 00:00:00 | | 2011-02-16 | 5,303,000 | 312.00 | 316.40 | 312.00 | 316.40 | 00:00:00 | | 2011-02-17 | 2,938,600 | 315.70 | 319.40 | 315.30 | 315.50 | 00:00:00 | | 2011-02-18 | 2,553,600 | 315.50 | 318.00 | 315.50 | 317.00 | 00:00:00 | | 2011-02-21 | 2,582,700 | 315.80 | 318.00 | 312.00 | 314.01 | 00:00:00 | | 2011-02-22 | 3,495,700 | 311.50 | 314.80 | 310.10 | 313.30 | 00:00:00 | | 2011-02-23 | 3,206,500 | 311.10 | 312.10 | 305.40 | 305.40 | 00:00:00 | | 2011-02-24 | 258,542,400 | 304.00 | 308.80 | 301.30 | 307.70 | 00:00:00 | | 2011-02-25 | 76,021,300 | 309.50 | 313.60 | 308.30 | 310.90 | 00:00:00 | | 2011-02-28 | 2,050,200 | 311.70 | 314.50 | 309.00 | 312.30 | 00:00:00 | | 2011-03-01 | 13,823,300 | 313.00 | 315.60 | 306.50 | 308.00 | 00:00:00 | | 2011-03-02 | 2,612,800 | 307.40 | 307.40 | 301.70 | 304.80 | 00:00:00 | | 2011-03-03 | 2,508,300 | 306.40 | 308.80 | 302.80 | 302.90 | 00:00:00 | | 2011-03-04 | 3,825,400 | 303.80 | 308.40 | 302.67 | 307.00 | 00:00:00 | | 2011-03-07 | 2,275,800 | 306.60 | 309.00 | 303.90 | 303.90 | 00:00:00 | | 2011-03-08 | 2,520,700 | 305.70 | 307.50 | 301.00 | 303.20 | 00:00:00 | | 2011-03-09 | 2,648,300 | 304.70 | 310.67 | 302.30 | 307.50 | 00:00:00 | | 2011-03-10 | 3,299,800 | 305.10 | 307.50 | 298.10 | 299.30 | 00:00:00 | | 2011-03-11 | 2,743,000 | 297.60 | 298.10 | 293.42 | 296.70 | 00:00:00 | | 2011-03-14 | 2,003,500 | 295.20 | 298.10 | 292.80 | 292.80 | 00:00:00 | | 2011-03-15 | 5,747,700 | 288.80 | 290.80 | 279.80 | 284.70 | 00:00:00 | | 2011-03-16 | 8,005,400 | 285.30 | 294.20 | 282.50 | 291.00 | 00:00:00 | | 2011-03-17 | 2,568,500 | 293.00 | 295.20 | 289.90 | 295.20 | 00:00:00 | | 2011-03-18 | 4,295,600 | 295.90 | 302.90 | 294.10 | 298.30 | 00:00:00 | | 2011-03-21 | 3,241,600 | 301.80 | 306.30 | 297.60 | 300.00 | 00:00:00 | | 2011-03-22 | 1,673,300 | 300.90 | 302.70 | 296.73 | 297.50 | 00:00:00 | | 2011-03-23 | 2,013,400 | 296.00 | 298.40 | 293.40 | 294.40 | 00:00:00 | | 2011-03-24 | 2,813,300 | 292.20 | 300.60 | 291.70 | 300.00 | 00:00:00 | | 2011-03-25 | 3,136,700 | 301.50 | 301.80 | 296.00 | 298.20 | 00:00:00 | | 2011-03-28 | 1,686,000 | 299.10 | 299.80 | 296.80 | 298.80 | 00:00:00 | | 2011-03-29 | 1,893,200 | 299.00 | 300.00 | 296.10 | 298.90 | 00:00:00 | | 2011-03-30 | 5,277,300 | 299.00 | 301.30 | 297.30 | 301.10 | 00:00:00 | | 2011-03-31 | 4,586,300 | 301.10 | 304.60 | 298.70 | 298.90 | 00:00:00 | | 2011-04-01 | 6,012,300 | 297.90 | 297.90 | 281.00 | 285.80 | 00:00:00 | | 2011-04-04 | 2,326,800 | 286.50 | 287.20 | 281.30 | 283.00 | 00:00:00 | | 2011-04-05 | 2,008,100 | 283.10 | 283.30 | 280.35 | 282.50 | 00:00:00 | | 2011-04-06 | 1,457,100 | 282.90 | 285.20 | 282.50 | 283.00 | 00:00:00 | | 2011-04-07 | 3,333,700 | 283.10 | 285.00 | 272.10 | 275.30 | 00:00:00 | | 2011-04-08 | 2,504,200 | 276.40 | 279.50 | 273.50 | 275.10 | 00:00:00 | | 2011-04-11 | 4,267,400 | 274.40 | 275.80 | 267.00 | 267.30 | 00:00:00 | | 2011-04-12 | 2,574,100 | 267.30 | 268.00 | 262.80 | 263.00 | 00:00:00 | | 2011-04-13 | 3,925,700 | 263.90 | 264.10 | 260.10 | 261.70 | 00:00:00 | | 2011-04-14 | 3,882,200 | 261.50 | 268.10 | 261.50 | 264.10 | 00:00:00 | | 2011-04-15 | 8,955,800 | 264.40 | 268.30 | 263.60 | 268.00 | 00:00:00 | | 2011-04-18 | 3,639,000 | 269.20 | 269.94 | 261.80 | 261.90 | 00:00:00 | | 2011-04-19 | 3,114,800 | 261.80 | 265.31 | 260.50 | 263.40 | 00:00:00 | | 2011-04-20 | 2,694,200 | 265.00 | 267.00 | 264.60 | 265.80 | 00:00:00 | | 2011-04-21 | 3,211,900 | 266.40 | 270.10 | 265.00 | 270.00 | 00:00:00 | | 2011-04-26 | 1,925,400 | 268.70 | 273.00 | 268.60 | 272.50 | 00:00:00 | | 2011-04-27 | 2,640,400 | 272.50 | 274.90 | 271.70 | 274.80 | 00:00:00 | | 2011-04-28 | 4,414,700 | 275.30 | 280.90 | 274.30 | 280.10 | 00:00:00 | | 2011-05-03 | 4,511,800 | 281.10 | 283.30 | 277.50 | 279.50 | 00:00:00 | | 2011-05-04 | 15,179,300 | 279.40 | 280.70 | 277.30 | 277.50 | 00:00:00 | | 2011-05-05 | 4,944,800 | 277.80 | 278.80 | 266.90 | 269.20 | 00:00:00 | | 2011-05-06 | 2,657,900 | 269.40 | 271.90 | 266.90 | 270.70 | 00:00:00 | | 2011-05-09 | 3,123,700 | 269.20 | 271.10 | 267.96 | 269.00 | 00:00:00 | | 2011-05-10 | 1,837,900 | 269.60 | 273.20 | 269.60 | 271.20 | 00:00:00 | | 2011-05-11 | 2,898,000 | 272.50 | 273.60 | 269.80 | 271.70 | 00:00:00 | | 2011-05-12 | 10,908,900 | 280.10 | 294.70 | 278.00 | 289.90 | 00:00:00 | | 2011-05-13 | 4,382,500 | 291.30 | 292.44 | 285.40 | 286.70 | 00:00:00 | | 2011-05-16 | 4,080,000 | 284.80 | 287.90 | 284.60 | 286.40 | 00:00:00 | | 2011-05-17 | 7,012,300 | 285.80 | 296.10 | 285.00 | 294.10 | 00:00:00 | | 2011-05-18 | 5,140,900 | 295.60 | 298.20 | 287.60 | 289.40 | 00:00:00 | | 2011-05-19 | 5,127,000 | 289.70 | 294.00 | 288.70 | 290.20 | 00:00:00 | | 2011-05-20 | 6,540,300 | 291.50 | 292.90 | 289.90 | 291.40 | 00:00:00 | | 2011-05-23 | 4,769,600 | 289.10 | 289.10 | 284.30 | 285.90 | 00:00:00 | | 2011-05-24 | 2,761,400 | 285.80 | 287.20 | 283.20 | 283.90 | 00:00:00 | | 2011-05-25 | 3,428,900 | 283.00 | 294.40 | 283.00 | 288.20 | 00:00:00 | | 2011-05-26 | 3,795,600 | 288.20 | 290.20 | 284.00 | 284.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
