|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 1,201,600 | 827.50 | 833.75 | 822.50 | 825.00 | 00:00:00 | | 2005-04-21 | 903,300 | 821.25 | 831.88 | 821.25 | 824.38 | 00:00:00 | | 2005-04-22 | 823,200 | 833.13 | 833.75 | 828.13 | 830.00 | 00:00:00 | | 2005-04-25 | 645,100 | 831.88 | 833.13 | 827.50 | 829.38 | 00:00:00 | | 2005-04-26 | 1,611,800 | 831.88 | 831.88 | 807.50 | 821.25 | 00:00:00 | | 2005-04-27 | 1,757,800 | 821.88 | 821.88 | 801.25 | 805.63 | 00:00:00 | | 2005-04-28 | 1,633,500 | 805.00 | 806.88 | 790.00 | 794.38 | 00:00:00 | | 2005-04-29 | 1,065,600 | 790.00 | 798.75 | 790.00 | 797.50 | 00:00:00 | | 2005-05-02 | 0 | 797.50 | 797.50 | 797.50 | 797.50 | 00:00:00 | | 2005-05-03 | 1,239,600 | 801.25 | 818.75 | 793.75 | 816.88 | 00:00:00 | | 2005-05-04 | 962,200 | 820.00 | 820.00 | 805.63 | 812.50 | 00:00:00 | | 2005-05-05 | 680,900 | 810.63 | 820.00 | 810.63 | 811.88 | 00:00:00 | | 2005-05-06 | 569,200 | 815.63 | 820.00 | 810.63 | 818.75 | 00:00:00 | | 2005-05-09 | 622,000 | 820.63 | 820.63 | 814.38 | 817.50 | 00:00:00 | | 2005-05-10 | 1,035,600 | 821.25 | 825.00 | 808.75 | 815.63 | 00:00:00 | | 2005-05-11 | 890,000 | 817.50 | 826.88 | 810.00 | 825.00 | 00:00:00 | | 2005-05-12 | 1,776,900 | 827.50 | 845.63 | 817.50 | 820.00 | 00:00:00 | | 2005-05-13 | 807,500 | 818.75 | 821.88 | 803.75 | 813.75 | 00:00:00 | | 2005-05-16 | 856,600 | 815.00 | 820.00 | 815.00 | 815.00 | 00:00:00 | | 2005-05-17 | 1,175,200 | 815.63 | 818.75 | 808.13 | 813.13 | 00:00:00 | | 2005-05-18 | 1,151,800 | 820.63 | 825.63 | 815.63 | 821.25 | 00:00:00 | | 2005-05-19 | 995,400 | 821.25 | 833.75 | 821.25 | 826.25 | 00:00:00 | | 2005-05-20 | 545,300 | 828.75 | 836.25 | 824.38 | 830.00 | 00:00:00 | | 2005-05-23 | 540,700 | 831.25 | 846.25 | 830.00 | 842.50 | 00:00:00 | | 2005-05-24 | 1,121,000 | 843.75 | 846.25 | 837.50 | 845.00 | 00:00:00 | | 2005-05-25 | 1,407,400 | 848.13 | 855.00 | 845.00 | 853.13 | 00:00:00 | | 2005-05-26 | 1,718,500 | 848.75 | 862.50 | 848.75 | 856.25 | 00:00:00 | | 2005-05-27 | 1,329,700 | 853.75 | 863.75 | 853.75 | 863.13 | 00:00:00 | | 2005-05-30 | 0 | 863.13 | 863.13 | 863.13 | 863.13 | 00:00:00 | | 2005-05-31 | 1,802,800 | 857.50 | 872.50 | 857.50 | 864.38 | 00:00:00 | | 2005-06-01 | 1,643,900 | 870.00 | 875.00 | 866.25 | 870.00 | 00:00:00 | | 2005-06-02 | 1,131,000 | 873.13 | 881.25 | 869.38 | 880.00 | 00:00:00 | | 2005-06-03 | 0 | 880.00 | 880.00 | 880.00 | 880.00 | 00:00:00 | | 2005-06-06 | 1,724,000 | 863.75 | 864.38 | 853.13 | 859.38 | 00:00:00 | | 2005-06-07 | 1,094,500 | 857.50 | 875.63 | 857.50 | 871.25 | 00:00:00 | | 2005-06-08 | 642,100 | 870.63 | 878.13 | 868.13 | 870.63 | 00:00:00 | | 2005-06-09 | 1,124,300 | 866.88 | 874.38 | 862.50 | 873.75 | 00:00:00 | | 2005-06-10 | 889,900 | 876.88 | 878.75 | 869.38 | 871.25 | 00:00:00 | | 2005-06-13 | 1,118,200 | 876.88 | 885.63 | 863.13 | 875.00 | 00:00:00 | | 2005-06-14 | 1,423,100 | 868.13 | 886.25 | 868.13 | 878.13 | 00:00:00 | | 2005-06-15 | 1,043,300 | 870.63 | 870.63 | 855.00 | 855.63 | 00:00:00 | | 2005-06-16 | 905,000 | 863.13 | 868.13 | 857.50 | 864.38 | 00:00:00 | | 2005-06-17 | 1,504,900 | 867.50 | 888.75 | 862.50 | 873.13 | 00:00:00 | | 2005-06-20 | 709,000 | 871.88 | 874.38 | 865.00 | 870.00 | 00:00:00 | | 2005-06-21 | 1,556,700 | 868.75 | 877.50 | 867.50 | 870.00 | 00:00:00 | | 2005-06-22 | 876,900 | 871.25 | 876.88 | 867.50 | 873.75 | 00:00:00 | | 2005-06-23 | 1,030,300 | 875.00 | 877.50 | 865.00 | 866.25 | 00:00:00 | | 2005-06-24 | 683,900 | 862.50 | 862.50 | 853.13 | 853.75 | 00:00:00 | | 2005-06-27 | 872,700 | 845.00 | 851.88 | 841.88 | 844.38 | 00:00:00 | | 2005-06-28 | 1,878,200 | 843.75 | 849.38 | 835.00 | 837.50 | 00:00:00 | | 2005-06-29 | 2,958,900 | 840.00 | 846.25 | 830.63 | 843.13 | 00:00:00 | | 2005-06-30 | 1,000,300 | 843.13 | 850.00 | 838.75 | 847.50 | 00:00:00 | | 2005-07-01 | 1,196,200 | 849.38 | 856.25 | 847.50 | 851.25 | 00:00:00 | | 2005-07-04 | 557,800 | 848.75 | 856.25 | 847.50 | 852.50 | 00:00:00 | | 2005-07-05 | 2,075,700 | 853.75 | 863.75 | 853.75 | 856.88 | 00:00:00 | | 2005-07-06 | 2,091,000 | 861.25 | 879.38 | 857.50 | 876.88 | 00:00:00 | | 2005-07-07 | 1,912,600 | 871.88 | 875.63 | 828.13 | 862.50 | 00:00:00 | | 2005-07-08 | 2,333,700 | 868.75 | 870.63 | 856.25 | 864.38 | 00:00:00 | | 2005-07-11 | 1,154,600 | 971.87 | 977.43 | 957.27 | 971.18 | 00:00:00 | | 2005-07-12 | 1,542,900 | 975.35 | 977.43 | 969.79 | 973.26 | 00:00:00 | | 2005-07-13 | 943,000 | 978.13 | 989.95 | 974.65 | 988.56 | 00:00:00 | | 2005-07-14 | 2,557,300 | 990.64 | 992.03 | 984.39 | 987.86 | 00:00:00 | | 2005-07-15 | 2,868,200 | 985.78 | 991.34 | 980.91 | 985.78 | 00:00:00 | | 2005-07-18 | 2,691,300 | 985.78 | 989.25 | 976.74 | 982.99 | 00:00:00 | | 2005-07-19 | 3,824,200 | 980.21 | 981.60 | 969.79 | 975.35 | 00:00:00 | | 2005-07-20 | 4,292,000 | 975.35 | 978.13 | 969.79 | 971.87 | 00:00:00 | | 2005-07-21 | 2,945,200 | 979.52 | 979.52 | 964.22 | 967.70 | 00:00:00 | | 2005-07-22 | 2,423,200 | 971.87 | 980.91 | 969.09 | 973.96 | 00:00:00 | | 2005-07-25 | 1,598,900 | 971.18 | 980.21 | 967.70 | 973.26 | 00:00:00 | | 2005-07-26 | 2,743,800 | 967.70 | 982.99 | 967.70 | 974.65 | 00:00:00 | | 2005-07-27 | 3,215,400 | 973.26 | 980.21 | 973.26 | 978.82 | 00:00:00 | | 2005-07-28 | 2,461,900 | 979.52 | 990.64 | 976.04 | 985.78 | 00:00:00 | | 2005-07-29 | 8,094,400 | 985.78 | 994.81 | 985.78 | 989.95 | 00:00:00 | | 2005-08-01 | 1,610,400 | 993.42 | 998.98 | 987.17 | 998.29 | 00:00:00 | | 2005-08-02 | 9,939,400 | 998.29 | 998.29 | 989.95 | 993.42 | 00:00:00 | | 2005-08-03 | 8,382,700 | 994.81 | 994.81 | 980.21 | 982.99 | 00:00:00 | | 2005-08-04 | 8,404,900 | 985.08 | 989.95 | 978.13 | 981.60 | 00:00:00 | | 2005-08-05 | 3,125,600 | 980.21 | 982.99 | 971.87 | 976.74 | 00:00:00 | | 2005-08-08 | 2,403,600 | 982.30 | 982.30 | 973.26 | 976.04 | 00:00:00 | | 2005-08-09 | 2,435,600 | 973.96 | 976.04 | 968.40 | 972.57 | 00:00:00 | | 2005-08-10 | 6,609,700 | 968.40 | 976.04 | 966.31 | 970.48 | 00:00:00 | | 2005-08-11 | 4,306,600 | 968.40 | 973.96 | 964.92 | 969.79 | 00:00:00 | | 2005-08-12 | 3,387,600 | 971.87 | 980.21 | 969.79 | 977.43 | 00:00:00 | | 2005-08-15 | 1,200,200 | 977.43 | 977.43 | 972.57 | 972.57 | 00:00:00 | | 2005-08-16 | 2,783,100 | 980.21 | 980.21 | 973.26 | 976.04 | 00:00:00 | | 2005-08-17 | 6,244,500 | 976.74 | 977.43 | 968.40 | 970.48 | 00:00:00 | | 2005-08-18 | 4,978,200 | 973.26 | 977.43 | 953.80 | 974.65 | 00:00:00 | | 2005-08-19 | 3,926,500 | 973.26 | 979.52 | 969.79 | 978.82 | 00:00:00 | | 2005-08-22 | 886,200 | 978.82 | 981.60 | 973.26 | 978.82 | 00:00:00 | | 2005-08-23 | 2,507,100 | 973.96 | 980.21 | 972.57 | 979.52 | 00:00:00 | | 2005-08-24 | 1,427,600 | 979.52 | 982.99 | 976.04 | 981.60 | 00:00:00 | | 2005-08-25 | 2,050,000 | 978.13 | 980.91 | 975.35 | 977.43 | 00:00:00 | | 2005-08-26 | 1,665,900 | 975.35 | 981.60 | 974.65 | 977.43 | 00:00:00 | | 2005-08-29 | 0 | 977.43 | 977.43 | 977.43 | 977.43 | 00:00:00 | | 2005-08-30 | 1,679,100 | 984.39 | 984.39 | 977.43 | 980.21 | 00:00:00 | | 2005-08-31 | 2,065,100 | 977.43 | 980.21 | 969.79 | 975.35 | 00:00:00 | | 2005-09-01 | 2,650,400 | 977.43 | 997.59 | 973.96 | 992.73 | 00:00:00 | | 2005-09-02 | 3,161,700 | 988.56 | 1,004.55 | 988.56 | 1,003.16 | 00:00:00 | | 2005-09-05 | 3,064,900 | 1,006.63 | 1,016.36 | 1,003.16 | 1,015.67 | 00:00:00 | | 2005-09-06 | 1,883,900 | 1,015.67 | 1,019.14 | 1,012.19 | 1,019.14 | 00:00:00 | | 2005-09-07 | 1,284,200 | 1,017.75 | 1,026.10 | 1,012.89 | 1,026.10 | 00:00:00 | | 2005-09-08 | 1,077,800 | 1,027.49 | 1,027.49 | 1,019.14 | 1,024.71 | 00:00:00 | | 2005-09-09 | 1,178,000 | 1,028.18 | 1,028.18 | 1,019.14 | 1,026.79 | 00:00:00 | | 2005-09-12 | 1,101,100 | 1,028.18 | 1,031.66 | 1,019.84 | 1,030.27 | 00:00:00 | | 2005-09-13 | 1,001,700 | 1,030.27 | 1,035.83 | 1,024.71 | 1,028.18 | 00:00:00 | | 2005-09-14 | 831,700 | 1,026.79 | 1,030.96 | 1,021.23 | 1,026.10 | 00:00:00 | | 2005-09-15 | 2,340,500 | 1,025.40 | 1,035.13 | 1,021.23 | 1,026.10 | 00:00:00 | | 2005-09-16 | 4,229,300 | 1,026.79 | 1,047.65 | 1,019.14 | 1,040.70 | 00:00:00 | | 2005-09-19 | 2,079,500 | 1,037.91 | 1,049.04 | 1,037.91 | 1,042.78 | 00:00:00 | | 2005-09-20 | 1,212,400 | 1,042.09 | 1,042.78 | 1,037.91 | 1,042.78 | 00:00:00 | | 2005-09-21 | 2,909,300 | 1,030.27 | 1,040.00 | 1,025.40 | 1,026.10 | 00:00:00 | | 2005-09-22 | 1,816,300 | 1,022.62 | 1,029.57 | 1,021.23 | 1,028.88 | 00:00:00 | | 2005-09-23 | 4,930,700 | 1,037.91 | 1,053.90 | 1,027.49 | 1,049.73 | 00:00:00 | | 2005-09-26 | 2,967,500 | 1,055.29 | 1,055.99 | 1,046.26 | 1,055.99 | 00:00:00 | | 2005-09-27 | 2,870,600 | 1,049.04 | 1,061.55 | 1,046.26 | 1,059.47 | 00:00:00 | | 2005-09-28 | 1,892,100 | 1,067.11 | 1,077.54 | 1,062.25 | 1,077.54 | 00:00:00 | | 2005-09-29 | 2,989,200 | 1,080.32 | 1,103.96 | 1,080.32 | 1,095.61 | 00:00:00 | | 2005-09-30 | 5,760,800 | 1,102.57 | 1,115.08 | 1,088.66 | 1,090.05 | 00:00:00 | | 2005-10-03 | 1,318,000 | 1,098.40 | 1,098.40 | 1,090.05 | 1,092.83 | 00:00:00 | | 2005-10-04 | 1,768,100 | 1,097.70 | 1,098.40 | 1,092.83 | 1,094.92 | 00:00:00 | | 2005-10-05 | 1,166,100 | 1,090.75 | 1,095.61 | 1,082.41 | 1,084.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
