|
 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 | | 2011-05-26 | 3,795,600 | 288.20 | 290.20 | 284.00 | 284.80 | 00:00:00 | | 2011-05-27 | 7,595,600 | 286.60 | 289.20 | 286.40 | 287.20 | 00:00:00 | | 2011-05-31 | 5,877,700 | 289.40 | 290.70 | 287.40 | 288.20 | 00:00:00 | | 2011-06-01 | 3,784,400 | 289.60 | 291.70 | 286.10 | 286.10 | 00:00:00 | | 2011-06-02 | 2,664,400 | 285.40 | 285.97 | 282.00 | 284.50 | 00:00:00 | | 2011-06-03 | 4,031,200 | 285.90 | 285.90 | 280.20 | 281.00 | 00:00:00 | | 2011-06-06 | 4,759,800 | 279.70 | 280.82 | 278.09 | 279.80 | 00:00:00 | | 2011-06-07 | 1,989,300 | 280.40 | 282.00 | 279.70 | 280.10 | 00:00:00 | | 2011-06-08 | 3,870,700 | 278.80 | 280.50 | 274.10 | 274.80 | 00:00:00 | | 2011-06-09 | 3,612,200 | 275.00 | 277.00 | 272.50 | 272.50 | 00:00:00 | | 2011-06-10 | 5,203,300 | 271.30 | 274.20 | 268.60 | 268.60 | 00:00:00 | | 2011-06-13 | 3,645,300 | 268.60 | 270.51 | 267.00 | 268.70 | 00:00:00 | | 2011-06-14 | 3,399,000 | 269.30 | 274.20 | 269.30 | 273.90 | 00:00:00 | | 2011-06-15 | 3,356,400 | 271.10 | 273.90 | 267.30 | 267.30 | 00:00:00 | | 2011-06-16 | 6,685,300 | 266.80 | 268.00 | 262.90 | 264.00 | 00:00:00 | | 2011-06-17 | 6,086,800 | 262.30 | 270.60 | 259.70 | 270.00 | 00:00:00 | | 2011-06-20 | 3,543,600 | 267.30 | 268.80 | 264.40 | 266.90 | 00:00:00 | | 2011-06-21 | 2,750,900 | 268.10 | 276.70 | 268.10 | 272.90 | 00:00:00 | | 2011-06-22 | 3,885,000 | 273.20 | 278.70 | 273.20 | 274.10 | 00:00:00 | | 2011-06-23 | 3,073,900 | 272.70 | 272.70 | 266.20 | 269.20 | 00:00:00 | | 2011-06-24 | 3,941,600 | 272.60 | 274.20 | 264.60 | 267.80 | 00:00:00 | | 2011-06-27 | 2,324,300 | 266.40 | 268.80 | 265.50 | 268.00 | 00:00:00 | | 2011-06-28 | 2,376,700 | 268.50 | 272.30 | 268.50 | 271.30 | 00:00:00 | | 2011-06-29 | 1,640,400 | 271.70 | 277.70 | 271.70 | 276.90 | 00:00:00 | | 2011-06-30 | 2,786,100 | 277.40 | 282.20 | 276.20 | 281.10 | 00:00:00 | | 2011-07-01 | 2,656,600 | 281.00 | 286.50 | 281.00 | 285.10 | 00:00:00 | | 2011-07-04 | 1,781,500 | 285.20 | 289.50 | 284.82 | 287.60 | 00:00:00 | | 2011-07-05 | 3,184,300 | 286.40 | 293.20 | 286.40 | 292.10 | 00:00:00 | | 2011-07-06 | 2,021,000 | 293.30 | 295.00 | 286.30 | 287.70 | 00:00:00 | | 2011-07-07 | 3,879,900 | 288.00 | 293.70 | 287.90 | 290.70 | 00:00:00 | | 2011-07-08 | 4,955,100 | 291.10 | 295.00 | 289.10 | 290.50 | 00:00:00 | | 2011-07-11 | 4,867,300 | 290.60 | 291.20 | 283.60 | 285.50 | 00:00:00 | | 2011-07-12 | 5,705,600 | 282.30 | 283.80 | 276.00 | 281.90 | 00:00:00 | | 2011-07-13 | 2,259,000 | 281.80 | 287.10 | 281.80 | 286.80 | 00:00:00 | | 2011-07-14 | 2,525,800 | 283.60 | 286.50 | 279.30 | 280.40 | 00:00:00 | | 2011-07-15 | 2,325,600 | 279.00 | 282.10 | 277.60 | 279.30 | 00:00:00 | | 2011-07-18 | 2,566,600 | 277.90 | 278.70 | 270.88 | 272.70 | 00:00:00 | | 2011-07-19 | 1,761,200 | 274.10 | 274.10 | 270.60 | 272.20 | 00:00:00 | | 2011-07-20 | 1,585,600 | 275.20 | 277.30 | 272.90 | 275.50 | 00:00:00 | | 2011-07-21 | 3,375,200 | 276.70 | 282.00 | 272.20 | 279.70 | 00:00:00 | | 2011-07-22 | 1,965,300 | 281.20 | 285.00 | 281.20 | 283.40 | 00:00:00 | | 2011-07-25 | 1,118,800 | 280.70 | 284.30 | 279.50 | 280.80 | 00:00:00 | | 2011-07-26 | 1,798,800 | 281.70 | 281.90 | 275.70 | 278.20 | 00:00:00 | | 2011-07-27 | 1,993,800 | 275.40 | 279.30 | 271.30 | 272.80 | 00:00:00 | | 2011-07-28 | 1,402,400 | 269.70 | 273.00 | 268.50 | 271.40 | 00:00:00 | | 2011-07-29 | 2,693,600 | 269.00 | 270.60 | 265.70 | 268.30 | 00:00:00 | | 2011-08-01 | 2,287,800 | 271.30 | 273.10 | 261.90 | 262.50 | 00:00:00 | | 2011-08-02 | 3,276,200 | 261.10 | 265.60 | 257.80 | 258.90 | 00:00:00 | | 2011-08-03 | 3,504,800 | 257.10 | 257.80 | 248.80 | 250.40 | 00:00:00 | | 2011-08-04 | 3,164,300 | 251.80 | 252.00 | 239.10 | 239.20 | 00:00:00 | | 2011-08-05 | 3,962,200 | 233.90 | 239.20 | 225.50 | 231.60 | 00:00:00 | | 2011-08-08 | 5,072,600 | 229.10 | 236.00 | 219.00 | 220.10 | 00:00:00 | | 2011-08-09 | 7,170,900 | 220.30 | 225.00 | 205.10 | 221.40 | 00:00:00 | | 2011-08-10 | 3,527,000 | 225.30 | 227.80 | 210.70 | 212.60 | 00:00:00 | | 2011-08-11 | 4,491,000 | 219.70 | 222.50 | 210.80 | 221.30 | 00:00:00 | | 2011-08-12 | 3,523,700 | 222.50 | 228.25 | 218.80 | 226.80 | 00:00:00 | | 2011-08-15 | 2,272,200 | 227.90 | 231.00 | 225.40 | 230.10 | 00:00:00 | | 2011-08-16 | 2,926,200 | 227.60 | 229.70 | 224.60 | 227.50 | 00:00:00 | | 2011-08-17 | 2,820,400 | 224.00 | 227.00 | 219.50 | 221.10 | 00:00:00 | | 2011-08-18 | 3,324,700 | 219.40 | 220.00 | 203.20 | 204.30 | 00:00:00 | | 2011-08-19 | 4,095,800 | 204.70 | 207.50 | 196.00 | 202.00 | 00:00:00 | | 2011-08-22 | 139,400 | 200.80 | 208.32 | 200.10 | 203.40 | 00:00:00 | | 2011-08-23 | 3,074,000 | 206.80 | 206.80 | 200.40 | 200.70 | 00:00:00 | | 2011-08-24 | 6,856,100 | 202.00 | 208.60 | 201.30 | 207.60 | 00:00:00 | | 2011-08-25 | 4,137,400 | 208.70 | 209.40 | 204.40 | 208.30 | 00:00:00 | | 2011-08-26 | 7,728,100 | 216.00 | 218.00 | 205.50 | 206.50 | 00:00:00 | | 2011-08-30 | 2,552,800 | 209.30 | 214.00 | 206.90 | 208.60 | 00:00:00 | | 2011-08-31 | 5,175,500 | 208.60 | 213.49 | 206.90 | 212.50 | 00:00:00 | | 2011-09-01 | 4,713,300 | 212.70 | 214.40 | 208.20 | 211.90 | 00:00:00 | | 2011-09-02 | 4,961,100 | 210.60 | 210.60 | 201.80 | 203.90 | 00:00:00 | | 2011-09-05 | 5,676,100 | 197.50 | 200.95 | 196.20 | 197.80 | 00:00:00 | | 2011-09-06 | 5,596,800 | 198.80 | 206.60 | 195.50 | 197.00 | 00:00:00 | | 2011-09-07 | 4,232,300 | 200.90 | 205.70 | 199.70 | 203.30 | 00:00:00 | | 2011-09-08 | 5,761,600 | 203.30 | 207.00 | 201.40 | 204.40 | 00:00:00 | | 2011-09-09 | 3,912,600 | 203.30 | 205.10 | 196.80 | 197.50 | 00:00:00 | | 2011-09-12 | 4,700,800 | 191.40 | 195.13 | 188.40 | 188.40 | 00:00:00 | | 2011-09-13 | 7,932,000 | 192.00 | 195.40 | 186.60 | 193.90 | 00:00:00 | | 2011-09-14 | 3,275,300 | 190.10 | 197.70 | 190.10 | 194.10 | 00:00:00 | | 2011-09-15 | 5,663,600 | 194.70 | 200.40 | 194.60 | 199.70 | 00:00:00 | | 2011-09-16 | 34,289,200 | 203.30 | 213.34 | 195.70 | 209.80 | 00:00:00 | | 2011-09-19 | 4,823,800 | 205.30 | 208.50 | 196.50 | 198.30 | 00:00:00 | | 2011-09-20 | 3,854,400 | 198.90 | 200.10 | 196.10 | 198.40 | 00:00:00 | | 2011-09-21 | 7,991,800 | 197.40 | 199.20 | 193.90 | 195.00 | 00:00:00 | | 2011-09-22 | 6,258,500 | 190.40 | 191.60 | 186.10 | 187.40 | 00:00:00 | | 2011-09-23 | 4,186,000 | 191.00 | 191.00 | 182.90 | 187.20 | 00:00:00 | | 2011-09-26 | 3,176,500 | 182.80 | 197.20 | 181.00 | 192.30 | 00:00:00 | | 2011-09-27 | 4,667,800 | 198.50 | 202.90 | 195.60 | 202.00 | 00:00:00 | | 2011-09-28 | 2,647,400 | 201.40 | 202.60 | 197.30 | 197.30 | 00:00:00 | | 2011-09-29 | 3,163,000 | 195.00 | 198.30 | 193.10 | 193.10 | 00:00:00 | | 2011-09-30 | 3,810,000 | 193.00 | 193.30 | 186.80 | 187.70 | 00:00:00 | | 2011-10-03 | 2,501,500 | 182.30 | 190.30 | 182.20 | 188.90 | 00:00:00 | | 2011-10-04 | 5,342,000 | 186.10 | 187.60 | 181.40 | 185.60 | 00:00:00 | | 2011-10-05 | 6,600,800 | 188.80 | 189.80 | 182.60 | 184.10 | 00:00:00 | | 2011-10-06 | 4,023,100 | 185.10 | 192.10 | 185.10 | 192.00 | 00:00:00 | | 2011-10-07 | 2,250,100 | 193.10 | 193.40 | 187.80 | 189.90 | 00:00:00 | | 2011-10-10 | 1,824,000 | 190.00 | 197.40 | 188.80 | 197.00 | 00:00:00 | | 2011-10-11 | 1,901,900 | 195.70 | 196.90 | 192.90 | 196.60 | 00:00:00 | | 2011-10-12 | 4,059,100 | 195.20 | 205.90 | 193.50 | 205.10 | 00:00:00 | | 2011-10-13 | 2,735,600 | 205.00 | 207.00 | 201.80 | 202.90 | 00:00:00 | | 2011-10-14 | 3,722,000 | 203.20 | 204.80 | 200.30 | 202.00 | 00:00:00 | | 2011-10-17 | 2,285,000 | 204.40 | 205.80 | 203.00 | 204.50 | 00:00:00 | | 2011-10-18 | 2,049,600 | 201.50 | 203.10 | 197.30 | 197.70 | 00:00:00 | | 2011-10-19 | 2,268,200 | 199.00 | 204.00 | 199.00 | 201.70 | 00:00:00 | | 2011-10-20 | 1,444,300 | 201.80 | 201.80 | 195.20 | 196.40 | 00:00:00 | | 2011-10-21 | 933,100 | 196.90 | 203.40 | 195.40 | 202.50 | 00:00:00 | | 2011-10-24 | 1,478,900 | 204.50 | 208.90 | 200.70 | 208.40 | 00:00:00 | | 2011-10-25 | 2,083,400 | 208.00 | 210.40 | 204.20 | 208.20 | 00:00:00 | | 2011-10-26 | 974,100 | 207.20 | 209.60 | 204.00 | 206.80 | 00:00:00 | | 2011-10-27 | 1,966,400 | 213.00 | 219.80 | 211.54 | 218.10 | 00:00:00 | | 2011-10-28 | 1,710,500 | 219.90 | 219.90 | 215.80 | 217.30 | 00:00:00 | | 2011-10-31 | 1,593,700 | 214.10 | 216.30 | 205.60 | 205.60 | 00:00:00 | | 2011-11-01 | 2,355,200 | 197.10 | 199.90 | 194.10 | 198.20 | 00:00:00 | | 2011-11-02 | 1,886,700 | 199.70 | 202.40 | 193.90 | 200.00 | 00:00:00 | | 2011-11-03 | 3,405,300 | 196.40 | 199.60 | 194.00 | 197.70 | 00:00:00 | | 2011-11-04 | 1,969,100 | 198.40 | 199.30 | 192.80 | 195.80 | 00:00:00 | | 2011-11-07 | 1,874,800 | 194.60 | 200.30 | 192.40 | 196.70 | 00:00:00 | | 2011-11-08 | 1,938,800 | 198.10 | 207.00 | 197.50 | 203.10 | 00:00:00 | | 2011-11-09 | 2,908,000 | 202.00 | 205.10 | 197.50 | 199.90 | 00:00:00 | | 2011-11-10 | 2,310,700 | 195.40 | 205.60 | 195.40 | 198.90 | 00:00:00 | | 2011-11-11 | 2,694,400 | 198.30 | 208.00 | 198.30 | 204.80 | 00:00:00 | | 2011-11-14 | 1,756,800 | 206.00 | 206.70 | 200.60 | 201.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
