|
 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 | | 2004-05-19 | 2,341,500 | 758.13 | 783.13 | 758.13 | 781.88 | 00:00:00 | | 2004-05-20 | 1,199,500 | 783.75 | 783.75 | 772.50 | 775.00 | 00:00:00 | | 2004-05-21 | 787,100 | 781.25 | 782.50 | 775.00 | 777.50 | 00:00:00 | | 2004-05-24 | 680,600 | 776.25 | 788.75 | 776.25 | 782.50 | 00:00:00 | | 2004-05-25 | 1,001,700 | 775.63 | 782.50 | 772.50 | 777.50 | 00:00:00 | | 2004-05-26 | 1,195,300 | 782.50 | 791.88 | 781.88 | 786.88 | 00:00:00 | | 2004-05-27 | 627,600 | 782.50 | 795.00 | 782.50 | 788.13 | 00:00:00 | | 2004-05-28 | 3,110,800 | 787.50 | 789.38 | 763.75 | 766.25 | 00:00:00 | | 2004-05-31 | 0 | 766.25 | 766.25 | 766.25 | 766.25 | 00:00:00 | | 2004-06-01 | 1,737,600 | 787.50 | 787.50 | 756.88 | 763.13 | 00:00:00 | | 2004-06-02 | 1,198,200 | 766.25 | 775.63 | 765.00 | 765.00 | 00:00:00 | | 2004-06-03 | 2,173,500 | 763.13 | 768.75 | 750.00 | 758.75 | 00:00:00 | | 2004-06-04 | 1,061,800 | 760.00 | 771.25 | 760.00 | 763.75 | 00:00:00 | | 2004-06-07 | 555,600 | 765.63 | 772.50 | 765.00 | 770.63 | 00:00:00 | | 2004-06-08 | 1,157,600 | 772.50 | 779.38 | 770.00 | 773.13 | 00:00:00 | | 2004-06-09 | 811,800 | 778.75 | 778.75 | 772.50 | 776.25 | 00:00:00 | | 2004-06-10 | 814,300 | 770.00 | 777.50 | 770.00 | 771.88 | 00:00:00 | | 2004-06-11 | 735,800 | 778.75 | 778.75 | 761.88 | 765.63 | 00:00:00 | | 2004-06-14 | 1,255,100 | 763.75 | 766.25 | 761.25 | 761.25 | 00:00:00 | | 2004-06-15 | 1,043,800 | 763.75 | 776.25 | 762.50 | 769.38 | 00:00:00 | | 2004-06-16 | 1,074,700 | 765.63 | 765.63 | 753.13 | 758.75 | 00:00:00 | | 2004-06-17 | 603,300 | 758.75 | 762.50 | 755.63 | 759.38 | 00:00:00 | | 2004-06-18 | 531,900 | 751.25 | 763.75 | 751.25 | 759.38 | 00:00:00 | | 2004-06-21 | 1,154,600 | 766.88 | 766.88 | 750.00 | 751.88 | 00:00:00 | | 2004-06-22 | 1,708,000 | 750.63 | 756.25 | 749.38 | 750.00 | 00:00:00 | | 2004-06-23 | 2,625,900 | 752.50 | 777.50 | 752.50 | 770.00 | 00:00:00 | | 2004-06-24 | 1,312,800 | 775.63 | 777.50 | 755.00 | 766.88 | 00:00:00 | | 2004-06-25 | 254,900 | 762.50 | 771.25 | 762.50 | 766.25 | 00:00:00 | | 2004-06-28 | 629,300 | 763.13 | 777.50 | 762.50 | 768.75 | 00:00:00 | | 2004-06-29 | 1,295,600 | 766.88 | 780.00 | 763.75 | 773.75 | 00:00:00 | | 2004-06-30 | 734,500 | 775.00 | 781.25 | 760.00 | 765.63 | 00:00:00 | | 2004-07-01 | 1,111,900 | 765.63 | 777.50 | 758.75 | 761.25 | 00:00:00 | | 2004-07-02 | 954,400 | 766.88 | 754.38 | 751.88 | 754.38 | 00:00:00 | | 2004-07-05 | 673,600 | 761.88 | 761.88 | 751.25 | 751.88 | 00:00:00 | | 2004-07-06 | 1,848,500 | 756.25 | 760.63 | 753.13 | 759.38 | 00:00:00 | | 2004-07-07 | 1,171,700 | 765.00 | 765.00 | 750.00 | 751.25 | 00:00:00 | | 2004-07-08 | 2,363,600 | 762.50 | 740.63 | 733.75 | 736.88 | 00:00:00 | | 2004-07-09 | 853,800 | 737.50 | 740.63 | 730.00 | 730.00 | 00:00:00 | | 2004-07-12 | 1,071,800 | 729.38 | 737.50 | 729.38 | 731.25 | 00:00:00 | | 2004-07-13 | 1,047,400 | 767.50 | 767.50 | 728.75 | 730.00 | 00:00:00 | | 2004-07-14 | 1,072,300 | 730.00 | 730.00 | 719.38 | 725.63 | 00:00:00 | | 2004-07-15 | 529,000 | 725.00 | 726.25 | 716.88 | 716.88 | 00:00:00 | | 2004-07-16 | 985,800 | 719.38 | 725.00 | 713.13 | 720.00 | 00:00:00 | | 2004-07-19 | 577,000 | 716.25 | 724.38 | 711.25 | 712.50 | 00:00:00 | | 2004-07-20 | 1,525,600 | 712.50 | 736.25 | 707.50 | 732.50 | 00:00:00 | | 2004-07-21 | 771,700 | 743.75 | 743.75 | 733.13 | 735.63 | 00:00:00 | | 2004-07-22 | 1,265,600 | 730.00 | 731.88 | 722.50 | 725.00 | 00:00:00 | | 2004-07-23 | 772,200 | 725.00 | 733.13 | 725.00 | 729.38 | 00:00:00 | | 2004-07-26 | 1,013,300 | 730.63 | 730.63 | 718.13 | 721.88 | 00:00:00 | | 2004-07-27 | 1,107,100 | 729.38 | 729.38 | 710.00 | 716.88 | 00:00:00 | | 2004-07-28 | 1,453,900 | 724.38 | 724.38 | 711.25 | 716.88 | 00:00:00 | | 2004-07-29 | 1,185,800 | 718.75 | 728.13 | 715.63 | 721.88 | 00:00:00 | | 2004-07-30 | 1,525,000 | 718.75 | 720.63 | 708.75 | 713.75 | 00:00:00 | | 2004-08-02 | 1,265,900 | 715.00 | 715.00 | 700.00 | 704.38 | 00:00:00 | | 2004-08-03 | 1,509,700 | 704.38 | 709.38 | 691.25 | 693.13 | 00:00:00 | | 2004-08-04 | 1,453,600 | 695.00 | 695.00 | 683.13 | 690.00 | 00:00:00 | | 2004-08-05 | 532,900 | 693.75 | 695.00 | 691.88 | 691.88 | 00:00:00 | | 2004-08-06 | 1,723,100 | 687.50 | 692.50 | 673.75 | 675.63 | 00:00:00 | | 2004-08-09 | 1,105,700 | 675.63 | 681.25 | 660.63 | 665.63 | 00:00:00 | | 2004-08-10 | 1,927,200 | 668.75 | 668.75 | 661.25 | 666.25 | 00:00:00 | | 2004-08-11 | 1,806,900 | 671.88 | 680.00 | 654.38 | 661.88 | 00:00:00 | | 2004-08-12 | 1,402,400 | 662.50 | 667.50 | 656.88 | 660.00 | 00:00:00 | | 2004-08-13 | 860,200 | 665.63 | 666.88 | 658.75 | 660.00 | 00:00:00 | | 2004-08-16 | 1,106,600 | 661.25 | 672.50 | 660.63 | 668.75 | 00:00:00 | | 2004-08-17 | 1,479,400 | 666.25 | 685.00 | 666.25 | 675.00 | 00:00:00 | | 2004-08-18 | 822,300 | 676.25 | 680.00 | 666.25 | 671.25 | 00:00:00 | | 2004-08-19 | 947,800 | 676.25 | 690.00 | 675.63 | 679.38 | 00:00:00 | | 2004-08-20 | 493,400 | 681.25 | 685.00 | 678.75 | 682.50 | 00:00:00 | | 2004-08-23 | 1,320,900 | 688.13 | 701.88 | 686.25 | 701.25 | 00:00:00 | | 2004-08-24 | 1,067,700 | 701.25 | 707.50 | 693.75 | 703.75 | 00:00:00 | | 2004-08-25 | 1,181,000 | 702.50 | 710.00 | 698.13 | 705.63 | 00:00:00 | | 2004-08-26 | 768,300 | 710.00 | 717.50 | 707.50 | 715.63 | 00:00:00 | | 2004-08-27 | 982,200 | 716.88 | 724.38 | 713.75 | 721.25 | 00:00:00 | | 2004-08-30 | 0 | 721.25 | 721.25 | 721.25 | 721.25 | 00:00:00 | | 2004-08-31 | 1,177,700 | 712.50 | 723.75 | 712.50 | 716.88 | 00:00:00 | | 2004-09-01 | 549,900 | 724.38 | 726.25 | 716.25 | 720.63 | 00:00:00 | | 2004-09-02 | 731,800 | 721.88 | 728.75 | 718.75 | 718.75 | 00:00:00 | | 2004-09-03 | 1,249,300 | 723.13 | 730.63 | 717.50 | 726.25 | 00:00:00 | | 2004-09-06 | 666,800 | 730.00 | 735.00 | 728.75 | 731.25 | 00:00:00 | | 2004-09-07 | 760,700 | 735.00 | 737.50 | 726.88 | 731.88 | 00:00:00 | | 2004-09-08 | 947,800 | 736.25 | 743.75 | 733.75 | 737.50 | 00:00:00 | | 2004-09-09 | 1,331,500 | 736.25 | 738.75 | 724.38 | 728.75 | 00:00:00 | | 2004-09-10 | 932,700 | 726.25 | 732.50 | 724.38 | 728.75 | 00:00:00 | | 2004-09-13 | 687,500 | 731.25 | 736.88 | 730.63 | 731.25 | 00:00:00 | | 2004-09-14 | 524,700 | 731.25 | 735.00 | 723.13 | 724.38 | 00:00:00 | | 2004-09-15 | 1,343,600 | 724.38 | 735.63 | 716.25 | 722.50 | 00:00:00 | | 2004-09-16 | 852,000 | 728.13 | 732.50 | 721.88 | 724.38 | 00:00:00 | | 2004-09-17 | 1,443,700 | 719.38 | 731.25 | 716.25 | 728.13 | 00:00:00 | | 2004-09-20 | 800,500 | 721.88 | 731.25 | 717.50 | 728.75 | 00:00:00 | | 2004-09-21 | 1,866,500 | 728.75 | 733.75 | 723.75 | 731.88 | 00:00:00 | | 2004-09-22 | 1,451,900 | 732.50 | 733.13 | 726.25 | 726.25 | 00:00:00 | | 2004-09-23 | 575,100 | 729.38 | 732.50 | 716.88 | 718.75 | 00:00:00 | | 2004-09-24 | 692,900 | 718.75 | 727.50 | 708.75 | 717.50 | 00:00:00 | | 2004-09-27 | 890,200 | 710.63 | 716.25 | 702.50 | 702.50 | 00:00:00 | | 2004-09-28 | 736,900 | 706.25 | 714.38 | 705.63 | 711.25 | 00:00:00 | | 2004-09-29 | 891,700 | 712.50 | 720.63 | 708.13 | 710.00 | 00:00:00 | | 2004-09-30 | 2,368,700 | 715.63 | 726.25 | 692.50 | 694.38 | 00:00:00 | | 2004-10-01 | 1,611,500 | 698.75 | 713.75 | 698.75 | 713.75 | 00:00:00 | | 2004-10-04 | 1,647,800 | 716.25 | 735.63 | 716.25 | 734.38 | 00:00:00 | | 2004-10-05 | 1,676,600 | 737.50 | 756.25 | 731.25 | 746.88 | 00:00:00 | | 2004-10-06 | 1,789,400 | 748.13 | 768.13 | 742.50 | 766.25 | 00:00:00 | | 2004-10-07 | 1,142,900 | 768.75 | 772.50 | 760.00 | 763.75 | 00:00:00 | | 2004-10-08 | 919,200 | 755.63 | 769.38 | 755.63 | 759.38 | 00:00:00 | | 2004-10-11 | 736,600 | 752.50 | 756.88 | 750.00 | 751.88 | 00:00:00 | | 2004-10-12 | 1,295,200 | 758.75 | 758.75 | 734.38 | 738.75 | 00:00:00 | | 2004-10-13 | 1,175,100 | 727.50 | 746.25 | 727.50 | 736.88 | 00:00:00 | | 2004-10-14 | 803,500 | 730.63 | 745.00 | 730.63 | 740.00 | 00:00:00 | | 2004-10-15 | 1,440,400 | 738.13 | 742.50 | 730.00 | 733.13 | 00:00:00 | | 2004-10-18 | 591,800 | 740.63 | 740.63 | 728.75 | 733.75 | 00:00:00 | | 2004-10-19 | 1,035,900 | 728.13 | 745.00 | 728.13 | 740.63 | 00:00:00 | | 2004-10-20 | 1,257,900 | 740.63 | 740.63 | 720.00 | 727.50 | 00:00:00 | | 2004-10-21 | 1,378,300 | 726.25 | 743.75 | 725.63 | 741.25 | 00:00:00 | | 2004-10-22 | 982,600 | 742.50 | 742.50 | 731.88 | 737.50 | 00:00:00 | | 2004-10-25 | 711,500 | 738.75 | 738.75 | 719.38 | 723.75 | 00:00:00 | | 2004-10-26 | 716,800 | 722.50 | 736.25 | 722.50 | 728.75 | 00:00:00 | | 2004-10-27 | 1,062,000 | 727.50 | 730.00 | 722.50 | 726.25 | 00:00:00 | | 2004-10-28 | 1,000,900 | 731.25 | 739.38 | 733.13 | 735.00 | 00:00:00 | | 2004-10-29 | 865,600 | 736.25 | 736.25 | 726.88 | 728.13 | 00:00:00 | | 2004-11-01 | 868,200 | 732.50 | 739.38 | 726.88 | 736.88 | 00:00:00 | | 2004-11-02 | 1,474,600 | 741.25 | 747.50 | 733.75 | 740.00 | 00:00:00 | | 2004-11-03 | 1,039,400 | 734.38 | 746.88 | 734.38 | 745.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
