|
 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 | | 2003-06-18 | 970,500 | 763.75 | 792.19 | 760.31 | 778.75 | 00:00:00 | | 2003-06-19 | 1,491,300 | 778.44 | 778.44 | 721.88 | 727.81 | 00:00:00 | | 2003-06-20 | 989,700 | 733.13 | 738.75 | 723.75 | 730.31 | 00:00:00 | | 2003-06-23 | 542,400 | 720.63 | 728.75 | 702.81 | 707.50 | 00:00:00 | | 2003-06-24 | 967,700 | 699.69 | 710.00 | 687.50 | 693.44 | 00:00:00 | | 2003-06-25 | 1,148,900 | 717.50 | 717.50 | 684.06 | 695.00 | 00:00:00 | | 2003-06-26 | 1,031,400 | 694.38 | 712.50 | 694.38 | 702.81 | 00:00:00 | | 2003-06-27 | 1,238,600 | 708.13 | 733.44 | 708.13 | 715.63 | 00:00:00 | | 2003-06-30 | 1,176,100 | 705.31 | 728.75 | 700.00 | 706.25 | 00:00:00 | | 2003-07-01 | 1,477,800 | 705.63 | 705.63 | 669.06 | 674.69 | 00:00:00 | | 2003-07-02 | 1,355,300 | 687.81 | 705.00 | 686.56 | 693.75 | 00:00:00 | | 2003-07-03 | 1,248,200 | 680.00 | 699.06 | 673.13 | 696.25 | 00:00:00 | | 2003-07-04 | 317,500 | 702.19 | 704.06 | 684.06 | 695.00 | 00:00:00 | | 2003-07-07 | 927,900 | 703.75 | 730.94 | 703.75 | 727.50 | 00:00:00 | | 2003-07-08 | 1,721,300 | 726.25 | 749.38 | 713.75 | 745.00 | 00:00:00 | | 2003-07-09 | 6,762,000 | 724.85 | 739.06 | 700.00 | 723.13 | 00:00:00 | | 2003-07-10 | 1,793,500 | 713.13 | 724.69 | 711.88 | 722.81 | 00:00:00 | | 2003-07-11 | 1,679,800 | 721.56 | 731.25 | 720.31 | 731.25 | 00:00:00 | | 2003-07-14 | 1,980,700 | 731.56 | 771.25 | 725.63 | 756.25 | 00:00:00 | | 2003-07-15 | 1,130,400 | 751.25 | 762.50 | 746.88 | 755.63 | 00:00:00 | | 2003-07-16 | 780,200 | 763.13 | 768.75 | 751.25 | 752.50 | 00:00:00 | | 2003-07-17 | 1,273,900 | 753.75 | 762.50 | 735.00 | 737.50 | 00:00:00 | | 2003-07-18 | 685,300 | 737.50 | 745.63 | 737.50 | 741.25 | 00:00:00 | | 2003-07-21 | 906,200 | 760.00 | 760.00 | 732.81 | 733.75 | 00:00:00 | | 2003-07-22 | 900,100 | 735.00 | 740.63 | 726.25 | 736.25 | 00:00:00 | | 2003-07-23 | 754,200 | 735.00 | 741.25 | 725.00 | 733.75 | 00:00:00 | | 2003-07-24 | 583,200 | 741.25 | 747.50 | 728.44 | 741.56 | 00:00:00 | | 2003-07-25 | 660,600 | 743.13 | 743.75 | 734.69 | 737.50 | 00:00:00 | | 2003-07-28 | 1,628,900 | 740.94 | 769.69 | 740.00 | 768.13 | 00:00:00 | | 2003-07-29 | 1,202,400 | 765.00 | 772.81 | 757.81 | 768.75 | 00:00:00 | | 2003-07-30 | 1,181,500 | 768.75 | 775.94 | 765.00 | 772.50 | 00:00:00 | | 2003-07-31 | 1,513,700 | 769.06 | 791.88 | 769.06 | 787.19 | 00:00:00 | | 2003-08-01 | 1,312,900 | 788.75 | 797.81 | 781.25 | 793.75 | 00:00:00 | | 2003-08-04 | 908,600 | 781.25 | 798.13 | 780.00 | 788.75 | 00:00:00 | | 2003-08-05 | 886,200 | 787.50 | 793.44 | 783.75 | 788.75 | 00:00:00 | | 2003-08-06 | 1,414,600 | 782.50 | 782.50 | 762.50 | 768.75 | 00:00:00 | | 2003-08-07 | 1,039,400 | 768.75 | 773.75 | 754.38 | 755.31 | 00:00:00 | | 2003-08-08 | 1,077,300 | 764.38 | 773.44 | 758.13 | 771.56 | 00:00:00 | | 2003-08-11 | 455,000 | 771.56 | 777.50 | 767.50 | 775.94 | 00:00:00 | | 2003-08-12 | 416,400 | 775.00 | 786.88 | 768.75 | 785.00 | 00:00:00 | | 2003-08-13 | 559,000 | 788.75 | 796.25 | 784.69 | 789.06 | 00:00:00 | | 2003-08-14 | 757,100 | 791.88 | 806.88 | 789.69 | 793.44 | 00:00:00 | | 2003-08-15 | 781,400 | 800.00 | 812.81 | 798.75 | 807.50 | 00:00:00 | | 2003-08-18 | 525,800 | 805.63 | 817.81 | 805.63 | 817.81 | 00:00:00 | | 2003-08-19 | 441,800 | 821.25 | 824.06 | 811.56 | 818.75 | 00:00:00 | | 2003-08-20 | 1,048,500 | 810.00 | 820.00 | 801.88 | 815.00 | 00:00:00 | | 2003-08-21 | 1,159,600 | 812.50 | 815.31 | 806.88 | 809.38 | 00:00:00 | | 2003-08-22 | 1,110,700 | 812.50 | 815.31 | 807.50 | 810.31 | 00:00:00 | | 2003-08-25 | 0 | 810.31 | 810.31 | 810.31 | 810.31 | 00:00:00 | | 2003-08-26 | 1,096,300 | 801.25 | 811.25 | 787.50 | 788.75 | 00:00:00 | | 2003-08-27 | 1,366,000 | 793.75 | 808.75 | 788.75 | 803.44 | 00:00:00 | | 2003-08-28 | 1,114,800 | 807.50 | 815.00 | 780.31 | 792.19 | 00:00:00 | | 2003-08-29 | 1,257,200 | 800.94 | 803.44 | 778.75 | 786.25 | 00:00:00 | | 2003-09-01 | 969,800 | 789.69 | 805.00 | 787.50 | 803.13 | 00:00:00 | | 2003-09-02 | 766,000 | 807.50 | 816.25 | 792.50 | 813.75 | 00:00:00 | | 2003-09-03 | 2,371,600 | 813.75 | 840.00 | 813.75 | 825.00 | 00:00:00 | | 2003-09-04 | 1,025,000 | 822.50 | 841.88 | 820.00 | 831.25 | 00:00:00 | | 2003-09-05 | 1,063,600 | 825.00 | 840.63 | 820.00 | 831.25 | 00:00:00 | | 2003-09-08 | 1,072,700 | 838.75 | 838.75 | 823.59 | 831.25 | 00:00:00 | | 2003-09-09 | 1,118,600 | 833.75 | 1,162.96 | 803.10 | 810.00 | 00:00:00 | | 2003-09-10 | 1,007,000 | 811.25 | 811.63 | 785.93 | 787.50 | 00:00:00 | | 2003-09-11 | 1,917,200 | 781.25 | 790.00 | 771.56 | 781.25 | 00:00:00 | | 2003-09-12 | 626,200 | 793.13 | 793.13 | 777.50 | 781.88 | 00:00:00 | | 2003-09-15 | 1,102,000 | 787.50 | 806.25 | 778.75 | 802.50 | 00:00:00 | | 2003-09-16 | 847,000 | 805.31 | 809.06 | 789.69 | 803.13 | 00:00:00 | | 2003-09-17 | 1,001,700 | 812.19 | 823.75 | 806.25 | 815.63 | 00:00:00 | | 2003-09-18 | 663,600 | 809.38 | 816.88 | 806.56 | 812.81 | 00:00:00 | | 2003-09-19 | 1,521,100 | 819.38 | 822.81 | 809.06 | 812.50 | 00:00:00 | | 2003-09-22 | 1,091,300 | 812.50 | 812.50 | 791.25 | 795.00 | 00:00:00 | | 2003-09-23 | 786,400 | 793.75 | 797.50 | 790.94 | 793.75 | 00:00:00 | | 2003-09-24 | 913,700 | 804.38 | 804.38 | 787.19 | 792.81 | 00:00:00 | | 2003-09-25 | 1,608,400 | 787.50 | 789.38 | 775.00 | 787.19 | 00:00:00 | | 2003-09-26 | 1,594,100 | 781.25 | 784.38 | 766.25 | 767.81 | 00:00:00 | | 2003-09-29 | 682,100 | 772.19 | 775.00 | 761.88 | 766.88 | 00:00:00 | | 2003-09-30 | 1,835,600 | 766.25 | 780.63 | 741.88 | 744.06 | 00:00:00 | | 2003-10-01 | 899,800 | 745.00 | 758.75 | 744.38 | 758.75 | 00:00:00 | | 2003-10-02 | 1,313,500 | 766.25 | 771.25 | 750.31 | 752.19 | 00:00:00 | | 2003-10-03 | 1,619,700 | 755.63 | 767.50 | 750.00 | 765.00 | 00:00:00 | | 2003-10-06 | 472,900 | 762.50 | 773.13 | 760.00 | 771.88 | 00:00:00 | | 2003-10-07 | 645,100 | 778.13 | 778.13 | 765.63 | 768.75 | 00:00:00 | | 2003-10-08 | 611,900 | 771.88 | 777.50 | 768.75 | 771.88 | 00:00:00 | | 2003-10-09 | 1,210,000 | 767.81 | 774.06 | 765.63 | 769.06 | 00:00:00 | | 2003-10-10 | 1,303,500 | 768.75 | 784.38 | 765.00 | 767.81 | 00:00:00 | | 2003-10-13 | 1,012,300 | 771.88 | 786.25 | 765.94 | 786.25 | 00:00:00 | | 2003-10-14 | 771,600 | 780.63 | 787.50 | 770.00 | 775.00 | 00:00:00 | | 2003-10-15 | 1,384,900 | 776.25 | 811.25 | 776.25 | 795.00 | 00:00:00 | | 2003-10-16 | 1,837,800 | 791.88 | 804.06 | 791.88 | 803.13 | 00:00:00 | | 2003-10-17 | 1,008,700 | 803.75 | 810.94 | 801.88 | 808.75 | 00:00:00 | | 2003-10-20 | 1,153,300 | 811.88 | 823.75 | 800.00 | 821.56 | 00:00:00 | | 2003-10-21 | 1,346,000 | 826.56 | 826.56 | 810.00 | 817.19 | 00:00:00 | | 2003-10-22 | 1,238,200 | 817.19 | 817.19 | 801.56 | 810.63 | 00:00:00 | | 2003-10-23 | 1,540,200 | 800.31 | 802.81 | 781.25 | 786.56 | 00:00:00 | | 2003-10-24 | 1,408,500 | 792.50 | 793.75 | 765.00 | 775.63 | 00:00:00 | | 2003-10-27 | 1,147,400 | 785.00 | 797.50 | 765.00 | 791.25 | 00:00:00 | | 2003-10-28 | 705,100 | 800.00 | 800.00 | 771.25 | 773.75 | 00:00:00 | | 2003-10-29 | 622,800 | 779.69 | 782.50 | 770.31 | 773.75 | 00:00:00 | | 2003-10-30 | 1,231,300 | 772.81 | 789.38 | 776.25 | 779.38 | 00:00:00 | | 2003-10-31 | 1,381,900 | 778.75 | 781.56 | 765.00 | 775.00 | 00:00:00 | | 2003-11-03 | 1,441,800 | 775.00 | 774.69 | 763.75 | 767.81 | 00:00:00 | | 2003-11-04 | 1,107,500 | 767.81 | 776.88 | 765.00 | 765.94 | 00:00:00 | | 2003-11-05 | 1,408,900 | 765.94 | 775.63 | 761.88 | 765.94 | 00:00:00 | | 2003-11-06 | 1,399,300 | 775.00 | 792.50 | 765.00 | 785.31 | 00:00:00 | | 2003-11-07 | 1,526,100 | 781.25 | 810.94 | 781.25 | 802.50 | 00:00:00 | | 2003-11-10 | 889,600 | 786.25 | 797.50 | 770.31 | 770.31 | 00:00:00 | | 2003-11-11 | 1,071,800 | 771.25 | 773.13 | 763.75 | 770.63 | 00:00:00 | | 2003-11-12 | 1,534,000 | 774.06 | 787.50 | 774.06 | 784.69 | 00:00:00 | | 2003-11-13 | 1,269,100 | 793.75 | 799.69 | 779.38 | 783.13 | 00:00:00 | | 2003-11-14 | 881,700 | 780.63 | 790.00 | 780.63 | 787.50 | 00:00:00 | | 2003-11-17 | 1,346,900 | 780.31 | 786.88 | 775.63 | 778.75 | 00:00:00 | | 2003-11-18 | 1,165,300 | 780.00 | 784.38 | 780.63 | 781.25 | 00:00:00 | | 2003-11-19 | 1,149,200 | 778.75 | 783.75 | 771.88 | 780.00 | 00:00:00 | | 2003-11-20 | 1,169,100 | 789.69 | 789.69 | 764.06 | 773.44 | 00:00:00 | | 2003-11-21 | 1,064,900 | 770.63 | 771.88 | 758.13 | 760.63 | 00:00:00 | | 2003-11-24 | 1,305,300 | 757.50 | 775.63 | 752.50 | 764.69 | 00:00:00 | | 2003-11-25 | 1,130,100 | 762.81 | 775.00 | 761.56 | 771.25 | 00:00:00 | | 2003-11-26 | 761,700 | 770.00 | 783.75 | 766.56 | 772.50 | 00:00:00 | | 2003-11-27 | 599,500 | 773.44 | 779.38 | 760.31 | 773.13 | 00:00:00 | | 2003-11-28 | 619,400 | 768.75 | 781.25 | 756.25 | 761.25 | 00:00:00 | | 2003-12-01 | 571,700 | 768.75 | 780.94 | 765.31 | 780.94 | 00:00:00 | | 2003-12-02 | 1,163,000 | 773.13 | 780.94 | 758.75 | 763.44 | 00:00:00 | | 2003-12-03 | 1,179,900 | 765.31 | 770.00 | 756.25 | 760.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
