|
 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 | | 2004-11-03 | 1,039,400 | 734.38 | 746.88 | 734.38 | 745.00 | 00:00:00 | | 2004-11-04 | 1,777,600 | 743.75 | 752.50 | 732.50 | 747.50 | 00:00:00 | | 2004-11-05 | 1,752,900 | 753.75 | 761.25 | 753.13 | 757.50 | 00:00:00 | | 2004-11-08 | 1,843,200 | 761.88 | 766.25 | 757.50 | 760.00 | 00:00:00 | | 2004-11-09 | 675,100 | 761.88 | 763.75 | 758.75 | 761.88 | 00:00:00 | | 2004-11-10 | 1,388,500 | 762.50 | 780.63 | 761.88 | 773.75 | 00:00:00 | | 2004-11-11 | 1,100,000 | 778.13 | 788.75 | 771.88 | 783.13 | 00:00:00 | | 2004-11-12 | 1,015,300 | 790.00 | 796.25 | 783.13 | 794.38 | 00:00:00 | | 2004-11-15 | 1,479,700 | 800.00 | 806.25 | 794.38 | 800.00 | 00:00:00 | | 2004-11-16 | 2,299,700 | 800.00 | 802.50 | 791.25 | 799.38 | 00:00:00 | | 2004-11-17 | 2,490,100 | 795.63 | 808.75 | 795.63 | 802.50 | 00:00:00 | | 2004-11-18 | 981,400 | 802.50 | 808.75 | 797.50 | 806.25 | 00:00:00 | | 2004-11-19 | 1,861,100 | 813.13 | 820.63 | 813.13 | 813.13 | 00:00:00 | | 2004-11-22 | 1,405,600 | 809.38 | 811.25 | 802.50 | 805.00 | 00:00:00 | | 2004-11-23 | 1,479,600 | 804.38 | 818.75 | 803.75 | 805.00 | 00:00:00 | | 2004-11-24 | 962,000 | 806.25 | 812.50 | 805.00 | 807.50 | 00:00:00 | | 2004-11-25 | 640,000 | 808.75 | 810.63 | 803.75 | 809.38 | 00:00:00 | | 2004-11-26 | 910,600 | 807.50 | 810.00 | 805.00 | 806.88 | 00:00:00 | | 2004-11-29 | 957,500 | 803.75 | 814.38 | 803.75 | 810.00 | 00:00:00 | | 2004-11-30 | 1,663,400 | 806.25 | 819.38 | 806.25 | 816.88 | 00:00:00 | | 2004-12-01 | 768,100 | 812.50 | 819.38 | 806.25 | 813.75 | 00:00:00 | | 2004-12-02 | 1,659,500 | 817.50 | 829.38 | 815.00 | 822.50 | 00:00:00 | | 2004-12-03 | 2,057,400 | 828.75 | 828.75 | 808.13 | 810.63 | 00:00:00 | | 2004-12-06 | 821,400 | 803.75 | 818.75 | 803.75 | 815.63 | 00:00:00 | | 2004-12-07 | 800,400 | 811.25 | 815.00 | 808.13 | 811.25 | 00:00:00 | | 2004-12-08 | 980,700 | 809.38 | 815.63 | 802.50 | 805.00 | 00:00:00 | | 2004-12-09 | 1,140,400 | 808.13 | 808.13 | 797.50 | 804.38 | 00:00:00 | | 2004-12-10 | 794,700 | 811.88 | 812.50 | 801.88 | 807.50 | 00:00:00 | | 2004-12-13 | 1,005,800 | 802.50 | 824.38 | 802.50 | 814.38 | 00:00:00 | | 2004-12-14 | 765,400 | 820.63 | 820.63 | 812.50 | 812.50 | 00:00:00 | | 2004-12-15 | 1,511,800 | 814.38 | 815.63 | 809.38 | 812.50 | 00:00:00 | | 2004-12-16 | 1,194,000 | 817.50 | 817.50 | 812.50 | 814.38 | 00:00:00 | | 2004-12-17 | 1,526,500 | 812.50 | 823.13 | 810.63 | 819.38 | 00:00:00 | | 2004-12-20 | 1,164,200 | 824.38 | 827.50 | 821.25 | 825.00 | 00:00:00 | | 2004-12-21 | 657,900 | 828.13 | 830.63 | 818.75 | 828.13 | 00:00:00 | | 2004-12-22 | 796,200 | 828.13 | 837.50 | 826.88 | 835.00 | 00:00:00 | | 2004-12-23 | 488,100 | 835.63 | 841.25 | 831.88 | 840.63 | 00:00:00 | | 2004-12-24 | 83,800 | 837.50 | 842.50 | 837.50 | 840.63 | 00:00:00 | | 2004-12-27 | 0 | 840.63 | 840.63 | 840.63 | 840.63 | 00:00:00 | | 2004-12-28 | 0 | 840.63 | 840.63 | 840.63 | 840.63 | 00:00:00 | | 2004-12-29 | 619,800 | 832.50 | 857.50 | 832.50 | 838.75 | 00:00:00 | | 2004-12-30 | 1,540,100 | 836.25 | 836.25 | 821.25 | 830.00 | 00:00:00 | | 2004-12-31 | 131,800 | 830.00 | 835.00 | 830.00 | 832.50 | 00:00:00 | | 2005-01-03 | 0 | 832.50 | 832.50 | 832.50 | 832.50 | 00:00:00 | | 2005-01-04 | 1,116,900 | 828.75 | 856.25 | 828.75 | 847.50 | 00:00:00 | | 2005-01-05 | 949,800 | 846.25 | 847.50 | 835.00 | 837.50 | 00:00:00 | | 2005-01-06 | 782,800 | 838.13 | 839.38 | 827.50 | 829.38 | 00:00:00 | | 2005-01-07 | 1,456,000 | 833.75 | 833.75 | 820.00 | 831.25 | 00:00:00 | | 2005-01-10 | 1,056,500 | 829.38 | 836.88 | 826.25 | 836.88 | 00:00:00 | | 2005-01-11 | 1,137,300 | 838.75 | 841.25 | 833.13 | 837.50 | 00:00:00 | | 2005-01-12 | 865,000 | 837.50 | 837.50 | 826.88 | 830.00 | 00:00:00 | | 2005-01-13 | 1,120,600 | 832.50 | 834.38 | 821.88 | 821.88 | 00:00:00 | | 2005-01-14 | 403,600 | 825.00 | 826.25 | 818.13 | 823.13 | 00:00:00 | | 2005-01-17 | 966,700 | 830.00 | 830.63 | 820.63 | 829.38 | 00:00:00 | | 2005-01-18 | 1,055,400 | 831.25 | 831.88 | 820.00 | 827.50 | 00:00:00 | | 2005-01-19 | 1,100,800 | 831.25 | 835.00 | 826.25 | 831.25 | 00:00:00 | | 2005-01-20 | 776,200 | 831.25 | 831.25 | 814.38 | 825.63 | 00:00:00 | | 2005-01-21 | 863,200 | 825.00 | 825.63 | 817.50 | 821.25 | 00:00:00 | | 2005-01-24 | 737,600 | 823.75 | 823.75 | 815.00 | 820.63 | 00:00:00 | | 2005-01-25 | 995,200 | 816.25 | 824.38 | 816.25 | 823.75 | 00:00:00 | | 2005-01-26 | 842,300 | 825.63 | 831.25 | 826.25 | 830.63 | 00:00:00 | | 2005-01-27 | 1,666,300 | 836.25 | 843.75 | 835.00 | 841.88 | 00:00:00 | | 2005-01-28 | 1,680,300 | 846.88 | 866.25 | 841.88 | 863.75 | 00:00:00 | | 2005-01-31 | 1,286,500 | 863.75 | 880.00 | 863.75 | 873.75 | 00:00:00 | | 2005-02-01 | 2,074,300 | 875.00 | 888.75 | 867.50 | 887.50 | 00:00:00 | | 2005-02-02 | 2,184,600 | 886.25 | 900.00 | 882.50 | 885.00 | 00:00:00 | | 2005-02-03 | 2,244,100 | 886.88 | 896.25 | 875.00 | 892.50 | 00:00:00 | | 2005-02-04 | 1,192,600 | 893.75 | 893.75 | 875.00 | 885.00 | 00:00:00 | | 2005-02-07 | 852,700 | 888.75 | 895.63 | 882.50 | 895.00 | 00:00:00 | | 2005-02-08 | 1,796,500 | 893.13 | 905.00 | 891.88 | 898.75 | 00:00:00 | | 2005-02-09 | 951,900 | 898.13 | 902.50 | 893.75 | 896.25 | 00:00:00 | | 2005-02-10 | 623,700 | 896.25 | 897.50 | 889.38 | 894.38 | 00:00:00 | | 2005-02-11 | 380,100 | 892.50 | 902.50 | 892.50 | 900.63 | 00:00:00 | | 2005-02-14 | 1,357,300 | 902.50 | 915.00 | 902.50 | 910.00 | 00:00:00 | | 2005-02-15 | 1,485,100 | 911.88 | 918.13 | 910.00 | 913.75 | 00:00:00 | | 2005-02-16 | 1,760,300 | 915.00 | 915.00 | 891.88 | 896.25 | 00:00:00 | | 2005-02-17 | 990,000 | 898.13 | 898.75 | 888.13 | 893.13 | 00:00:00 | | 2005-02-18 | 1,204,500 | 893.75 | 893.75 | 885.63 | 886.25 | 00:00:00 | | 2005-02-21 | 1,452,300 | 890.63 | 892.50 | 883.75 | 885.63 | 00:00:00 | | 2005-02-22 | 937,600 | 889.38 | 889.38 | 872.50 | 875.00 | 00:00:00 | | 2005-02-23 | 825,300 | 872.50 | 874.38 | 863.75 | 866.25 | 00:00:00 | | 2005-02-24 | 1,078,400 | 871.88 | 885.00 | 867.50 | 870.63 | 00:00:00 | | 2005-02-25 | 951,600 | 876.88 | 881.25 | 863.13 | 865.63 | 00:00:00 | | 2005-02-28 | 846,900 | 863.75 | 881.25 | 863.13 | 868.13 | 00:00:00 | | 2005-03-01 | 1,213,000 | 870.00 | 878.75 | 863.75 | 871.88 | 00:00:00 | | 2005-03-02 | 1,002,200 | 875.63 | 878.75 | 868.75 | 876.88 | 00:00:00 | | 2005-03-03 | 1,269,700 | 872.50 | 888.13 | 866.88 | 885.00 | 00:00:00 | | 2005-03-04 | 1,300,300 | 890.00 | 890.00 | 875.63 | 881.25 | 00:00:00 | | 2005-03-07 | 1,141,500 | 880.00 | 891.25 | 868.75 | 877.50 | 00:00:00 | | 2005-03-08 | 1,251,100 | 876.88 | 880.00 | 869.38 | 872.50 | 00:00:00 | | 2005-03-09 | 1,207,700 | 872.50 | 888.13 | 872.50 | 883.13 | 00:00:00 | | 2005-03-10 | 555,100 | 876.25 | 881.88 | 870.63 | 876.25 | 00:00:00 | | 2005-03-11 | 921,100 | 876.88 | 888.13 | 876.88 | 881.88 | 00:00:00 | | 2005-03-14 | 1,191,700 | 882.50 | 882.50 | 868.13 | 871.88 | 00:00:00 | | 2005-03-15 | 1,224,900 | 875.00 | 876.25 | 865.00 | 875.00 | 00:00:00 | | 2005-03-16 | 927,600 | 873.75 | 880.00 | 865.00 | 868.13 | 00:00:00 | | 2005-03-17 | 984,000 | 870.63 | 870.63 | 851.25 | 855.63 | 00:00:00 | | 2005-03-18 | 821,900 | 861.25 | 861.25 | 852.50 | 855.63 | 00:00:00 | | 2005-03-21 | 268,700 | 858.75 | 863.13 | 853.13 | 855.63 | 00:00:00 | | 2005-03-22 | 629,900 | 855.63 | 856.88 | 840.00 | 851.88 | 00:00:00 | | 2005-03-23 | 2,715,300 | 846.25 | 868.75 | 846.25 | 858.13 | 00:00:00 | | 2005-03-24 | 618,000 | 858.13 | 865.00 | 855.63 | 858.75 | 00:00:00 | | 2005-03-25 | 0 | 858.75 | 858.75 | 858.75 | 858.75 | 00:00:00 | | 2005-03-28 | 0 | 858.75 | 858.75 | 858.75 | 858.75 | 00:00:00 | | 2005-03-29 | 1,058,700 | 850.00 | 854.38 | 839.38 | 845.63 | 00:00:00 | | 2005-03-30 | 1,409,100 | 845.63 | 856.88 | 834.38 | 856.25 | 00:00:00 | | 2005-03-31 | 1,092,900 | 864.38 | 864.38 | 839.38 | 839.38 | 00:00:00 | | 2005-04-01 | 854,800 | 843.75 | 850.63 | 841.25 | 841.25 | 00:00:00 | | 2005-04-04 | 825,700 | 841.88 | 841.88 | 826.25 | 832.50 | 00:00:00 | | 2005-04-05 | 1,451,700 | 840.00 | 858.75 | 836.25 | 848.75 | 00:00:00 | | 2005-04-06 | 991,900 | 854.38 | 862.50 | 850.63 | 861.25 | 00:00:00 | | 2005-04-07 | 1,006,400 | 865.00 | 867.50 | 853.13 | 856.88 | 00:00:00 | | 2005-04-08 | 619,300 | 863.13 | 863.13 | 850.63 | 858.75 | 00:00:00 | | 2005-04-11 | 1,100,100 | 860.63 | 865.00 | 856.25 | 860.63 | 00:00:00 | | 2005-04-12 | 642,000 | 860.00 | 861.88 | 851.88 | 856.88 | 00:00:00 | | 2005-04-13 | 804,300 | 858.13 | 863.75 | 857.50 | 863.13 | 00:00:00 | | 2005-04-14 | 1,049,900 | 855.00 | 862.50 | 847.50 | 850.63 | 00:00:00 | | 2005-04-15 | 1,835,600 | 846.88 | 857.50 | 831.88 | 839.38 | 00:00:00 | | 2005-04-18 | 1,928,000 | 827.50 | 827.50 | 810.63 | 820.00 | 00:00:00 | | 2005-04-19 | 683,100 | 824.38 | 830.00 | 816.25 | 827.50 | 00:00:00 | | 2005-04-20 | 1,201,600 | 827.50 | 833.75 | 822.50 | 825.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
