|
 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 | | 2011-11-14 | 1,756,800 | 206.00 | 206.70 | 200.60 | 201.80 | 00:00:00 | | 2011-11-15 | 2,607,100 | 199.70 | 201.30 | 196.00 | 198.00 | 00:00:00 | | 2011-11-16 | 2,348,500 | 197.00 | 201.60 | 194.70 | 197.10 | 00:00:00 | | 2011-11-17 | 3,091,800 | 195.90 | 194.30 | 191.14 | 190.60 | 00:00:00 | | 2011-11-18 | 1,892,900 | 190.00 | 192.70 | 188.40 | 189.10 | 00:00:00 | | 2011-11-21 | 2,767,100 | 188.10 | 188.10 | 179.40 | 180.90 | 00:00:00 | | 2011-11-22 | 2,444,000 | 181.00 | 182.20 | 176.90 | 176.90 | 00:00:00 | | 2011-11-23 | 2,859,900 | 175.50 | 180.62 | 173.93 | 177.00 | 00:00:00 | | 2011-11-24 | 1,687,400 | 178.50 | 180.12 | 175.20 | 178.00 | 00:00:00 | | 2011-11-25 | 2,973,100 | 178.20 | 182.00 | 176.80 | 180.20 | 00:00:00 | | 2011-11-28 | 2,388,600 | 182.10 | 185.50 | 180.20 | 184.40 | 00:00:00 | | 2011-11-29 | 1,946,600 | 185.40 | 185.90 | 181.60 | 185.90 | 00:00:00 | | 2011-11-30 | 4,080,600 | 183.10 | 194.60 | 183.00 | 190.00 | 00:00:00 | | 2011-12-01 | 2,955,500 | 191.00 | 191.00 | 186.23 | 188.90 | 00:00:00 | | 2011-12-02 | 2,891,500 | 189.00 | 191.99 | 189.00 | 190.30 | 00:00:00 | | 2011-12-05 | 2,290,600 | 191.90 | 192.22 | 189.30 | 190.80 | 00:00:00 | | 2011-12-06 | 2,106,300 | 189.50 | 192.40 | 188.70 | 189.30 | 00:00:00 | | 2011-12-07 | 5,181,700 | 187.90 | 190.00 | 184.30 | 184.80 | 00:00:00 | | 2011-12-08 | 2,613,400 | 187.40 | 187.40 | 182.20 | 182.20 | 00:00:00 | | 2011-12-09 | 2,346,900 | 180.40 | 185.80 | 179.60 | 183.60 | 00:00:00 | | 2011-12-12 | 2,407,100 | 183.50 | 184.70 | 180.40 | 180.40 | 00:00:00 | | 2011-12-13 | 2,641,400 | 180.70 | 183.10 | 180.00 | 181.30 | 00:00:00 | | 2011-12-14 | 2,443,700 | 180.70 | 181.76 | 174.50 | 175.40 | 00:00:00 | | 2011-12-15 | 3,449,400 | 174.30 | 174.30 | 171.10 | 171.70 | 00:00:00 | | 2011-12-16 | 4,059,800 | 170.90 | 171.90 | 169.20 | 169.20 | 00:00:00 | | 2011-12-19 | 2,720,800 | 167.50 | 169.70 | 166.20 | 166.90 | 00:00:00 | | 2011-12-20 | 2,680,800 | 166.80 | 172.80 | 166.10 | 171.20 | 00:00:00 | | 2011-12-21 | 2,408,200 | 173.20 | 175.50 | 171.30 | 172.40 | 00:00:00 | | 2011-12-22 | 1,573,200 | 172.30 | 175.60 | 172.30 | 174.90 | 00:00:00 | | 2011-12-23 | 835,700 | 176.20 | 178.10 | 173.60 | 175.10 | 00:00:00 | | 2011-12-28 | 1,508,500 | 175.50 | 179.30 | 174.40 | 175.90 | 00:00:00 | | 2011-12-29 | 1,448,200 | 175.60 | 178.02 | 173.82 | 178.00 | 00:00:00 | | 2011-12-30 | 641,900 | 178.10 | 181.10 | 176.20 | 181.00 | 00:00:00 | | 2012-01-03 | 2,614,300 | 183.60 | 190.40 | 182.80 | 187.80 | 00:00:00 | | 2012-01-04 | 2,697,400 | 186.50 | 189.39 | 182.22 | 183.90 | 00:00:00 | | 2012-01-05 | 3,041,800 | 183.60 | 185.50 | 175.70 | 176.80 | 00:00:00 | | 2012-01-06 | 1,869,600 | 177.10 | 181.40 | 174.73 | 178.30 | 00:00:00 | | 2012-01-09 | 1,597,400 | 178.40 | 179.30 | 174.60 | 175.60 | 00:00:00 | | 2012-01-10 | 2,703,000 | 176.90 | 177.20 | 174.30 | 174.50 | 00:00:00 | | 2012-01-11 | 2,297,300 | 174.80 | 175.50 | 173.10 | 173.90 | 00:00:00 | | 2012-01-12 | 1,962,600 | 174.10 | 179.20 | 173.00 | 177.50 | 00:00:00 | | 2012-01-13 | 2,963,100 | 179.10 | 180.50 | 175.10 | 178.30 | 00:00:00 | | 2012-01-16 | 1,374,300 | 177.80 | 178.90 | 177.10 | 178.00 | 00:00:00 | | 2012-01-17 | 3,396,700 | 180.00 | 180.47 | 177.60 | 179.00 | 00:00:00 | | 2012-01-18 | 2,918,400 | 179.00 | 180.50 | 178.00 | 178.50 | 00:00:00 | | 2012-01-19 | 5,991,300 | 180.70 | 184.80 | 179.10 | 181.50 | 00:00:00 | | 2012-01-20 | 8,272,100 | 182.40 | 187.30 | 181.10 | 186.40 | 00:00:00 | | 2012-01-23 | 3,633,900 | 187.00 | 189.20 | 185.63 | 187.20 | 00:00:00 | | 2012-01-24 | 3,006,600 | 187.00 | 187.30 | 183.70 | 185.00 | 00:00:00 | | 2012-01-25 | 1,664,700 | 185.80 | 186.80 | 182.80 | 185.00 | 00:00:00 | | 2012-01-26 | 7,542,500 | 184.10 | 184.60 | 175.10 | 184.60 | 00:00:00 | | 2012-01-27 | 3,034,500 | 184.60 | 186.20 | 181.77 | 185.50 | 00:00:00 | | 2012-01-30 | 6,468,800 | 184.10 | 184.64 | 178.59 | 181.00 | 00:00:00 | | 2012-01-31 | 7,038,600 | 181.40 | 184.70 | 180.20 | 184.60 | 00:00:00 | | 2012-02-01 | 4,300,000 | 184.70 | 194.40 | 184.30 | 193.60 | 00:00:00 | | 2012-02-02 | 3,107,400 | 194.00 | 195.00 | 189.80 | 194.60 | 00:00:00 | | 2012-02-03 | 5,569,200 | 194.30 | 205.20 | 193.40 | 205.20 | 00:00:00 | | 2012-02-06 | 2,064,700 | 204.20 | 204.73 | 200.31 | 204.20 | 00:00:00 | | 2012-02-07 | 3,025,300 | 203.80 | 206.03 | 200.40 | 201.10 | 00:00:00 | | 2012-02-08 | 2,137,100 | 200.90 | 202.40 | 198.20 | 199.60 | 00:00:00 | | 2012-02-09 | 1,597,400 | 199.40 | 203.10 | 198.50 | 201.50 | 00:00:00 | | 2012-02-10 | 2,056,600 | 200.40 | 200.50 | 196.10 | 196.80 | 00:00:00 | | 2012-02-13 | 1,376,400 | 198.50 | 200.50 | 196.80 | 199.50 | 00:00:00 | | 2012-02-14 | 1,987,800 | 198.00 | 200.60 | 192.00 | 192.70 | 00:00:00 | | 2012-02-15 | 3,828,400 | 194.60 | 197.90 | 192.60 | 196.80 | 00:00:00 | | 2012-02-16 | 3,344,300 | 196.60 | 196.60 | 192.30 | 195.60 | 00:00:00 | | 2012-02-17 | 2,344,500 | 196.50 | 198.10 | 195.20 | 196.00 | 00:00:00 | | 2012-02-20 | 3,101,900 | 198.00 | 200.80 | 196.30 | 198.30 | 00:00:00 | | 2012-02-21 | 3,922,200 | 199.00 | 199.00 | 194.50 | 195.90 | 00:00:00 | | 2012-02-22 | 2,508,900 | 196.90 | 196.90 | 193.87 | 194.20 | 00:00:00 | | 2012-02-23 | 2,480,000 | 194.10 | 196.20 | 193.30 | 194.60 | 00:00:00 | | 2012-02-24 | 1,773,500 | 195.80 | 197.50 | 195.00 | 196.00 | 00:00:00 | | 2012-02-27 | 2,039,900 | 195.00 | 195.93 | 191.78 | 193.80 | 00:00:00 | | 2012-02-28 | 2,317,400 | 194.00 | 196.00 | 192.90 | 194.30 | 00:00:00 | | 2012-02-29 | 3,706,400 | 193.90 | 194.60 | 189.10 | 189.50 | 00:00:00 | | 2012-03-01 | 3,019,900 | 189.50 | 195.70 | 188.63 | 194.70 | 00:00:00 | | 2012-03-02 | 2,839,200 | 195.50 | 199.70 | 194.90 | 198.00 | 00:00:00 | | 2012-03-05 | 2,226,100 | 196.70 | 197.64 | 194.90 | 195.90 | 00:00:00 | | 2012-03-06 | 1,463,900 | 194.20 | 195.10 | 189.20 | 191.30 | 00:00:00 | | 2012-03-07 | 2,390,300 | 190.70 | 193.90 | 188.40 | 190.20 | 00:00:00 | | 2012-03-08 | 2,023,100 | 190.20 | 193.80 | 182.83 | 191.60 | 00:00:00 | | 2012-03-09 | 2,047,400 | 192.30 | 196.80 | 191.21 | 193.70 | 00:00:00 | | 2012-03-12 | 5,155,600 | 194.20 | 200.00 | 192.20 | 196.40 | 00:00:00 | | 2012-03-13 | 10,784,100 | 198.20 | 211.20 | 198.20 | 210.00 | 00:00:00 | | 2012-03-14 | 7,161,700 | 212.00 | 216.00 | 210.40 | 213.50 | 00:00:00 | | 2012-03-15 | 8,327,800 | 214.00 | 215.40 | 213.40 | 214.10 | 00:00:00 | | 2012-03-16 | 5,071,500 | 214.60 | 220.60 | 213.90 | 219.20 | 00:00:00 | | 2012-03-19 | 2,133,000 | 219.50 | 219.64 | 214.40 | 217.50 | 00:00:00 | | 2012-03-20 | 4,128,900 | 217.00 | 217.04 | 209.50 | 211.40 | 00:00:00 | | 2012-03-21 | 1,857,200 | 212.60 | 213.70 | 208.60 | 209.00 | 00:00:00 | | 2012-03-23 | 3,095,400 | 209.00 | 209.40 | 203.89 | 206.92 | 00:00:00 | | 2012-03-26 | 1,946,000 | 209.70 | 209.70 | 205.63 | 207.00 | 00:00:00 | | 2012-03-27 | 2,365,800 | 208.30 | 210.50 | 204.70 | 206.90 | 00:00:00 | | 2012-03-28 | 3,150,800 | 207.20 | 207.70 | 203.39 | 204.00 | 00:00:00 | | 2012-03-29 | 6,589,100 | 211.00 | 214.90 | 209.40 | 209.70 | 00:00:00 | | 2012-03-30 | 4,738,800 | 211.00 | 214.50 | 209.20 | 214.00 | 00:00:00 | | 2012-04-02 | 5,545,600 | 216.00 | 217.40 | 212.40 | 217.20 | 00:00:00 | | 2012-04-03 | 3,780,500 | 217.90 | 219.47 | 214.50 | 216.10 | 00:00:00 | | 2012-04-04 | 5,363,300 | 216.00 | 216.20 | 206.20 | 206.30 | 00:00:00 | | 2012-04-05 | 1,764,300 | 207.80 | 210.43 | 204.40 | 206.30 | 00:00:00 | | 2012-04-10 | 2,368,700 | 203.90 | 204.90 | 197.00 | 197.00 | 00:00:00 | | 2012-04-11 | 1,978,500 | 197.10 | 202.10 | 196.63 | 198.90 | 00:00:00 | | 2012-04-12 | 3,027,100 | 199.60 | 202.50 | 196.70 | 201.20 | 00:00:00 | | 2012-04-13 | 2,184,300 | 201.50 | 202.80 | 195.60 | 196.10 | 00:00:00 | | 2012-04-16 | 2,699,800 | 194.90 | 196.00 | 190.50 | 192.10 | 00:00:00 | | 2012-04-17 | 3,140,200 | 191.10 | 195.81 | 190.80 | 194.50 | 00:00:00 | | 2012-04-18 | 2,204,400 | 193.90 | 195.90 | 189.97 | 190.50 | 00:00:00 | | 2012-04-19 | 3,713,500 | 191.90 | 195.80 | 190.40 | 191.70 | 00:00:00 | | 2012-04-20 | 2,654,200 | 191.30 | 192.20 | 187.20 | 189.00 | 00:00:00 | | 2012-04-23 | 2,685,700 | 188.00 | 188.00 | 181.90 | 182.80 | 00:00:00 | | 2012-04-24 | 3,365,500 | 184.40 | 184.66 | 181.30 | 184.10 | 00:00:00 | | 2012-04-25 | 6,194,100 | 184.70 | 187.30 | 183.70 | 186.50 | 00:00:00 | | 2012-04-26 | 3,273,300 | 186.40 | 188.00 | 183.00 | 185.70 | 00:00:00 | | 2012-04-27 | 2,864,100 | 183.90 | 192.40 | 183.20 | 192.20 | 00:00:00 | | 2012-04-30 | 2,411,800 | 192.40 | 193.28 | 190.20 | 191.10 | 00:00:00 | | 2012-05-01 | 1,173,500 | 190.30 | 195.20 | 189.70 | 195.20 | 00:00:00 | | 2012-05-02 | 3,462,800 | 195.20 | 197.30 | 192.20 | 193.40 | 00:00:00 | | 2012-05-03 | 1,647,600 | 193.30 | 196.20 | 193.20 | 194.80 | 00:00:00 | | 2012-05-04 | 1,759,200 | 194.40 | 194.90 | 187.90 | 189.30 | 00:00:00 | | 2012-05-08 | 3,932,200 | 191.00 | 192.80 | 185.00 | 186.00 | 00:00:00 | | 2012-05-09 | 2,712,500 | 187.90 | 187.90 | 181.70 | 184.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
