|
 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 | | 2005-10-05 | 1,166,100 | 1,090.75 | 1,095.61 | 1,082.41 | 1,084.49 | 00:00:00 | | 2005-10-06 | 2,281,700 | 1,078.93 | 1,078.93 | 1,060.86 | 1,068.50 | 00:00:00 | | 2005-10-07 | 1,081,700 | 1,066.42 | 1,069.89 | 1,054.60 | 1,055.29 | 00:00:00 | | 2005-10-10 | 1,263,300 | 1,054.60 | 1,069.89 | 1,052.51 | 1,067.11 | 00:00:00 | | 2005-10-11 | 2,854,300 | 1,069.20 | 1,073.37 | 1,053.90 | 1,060.86 | 00:00:00 | | 2005-10-12 | 2,978,900 | 1,053.21 | 1,053.21 | 1,046.26 | 1,046.95 | 00:00:00 | | 2005-10-13 | 2,436,900 | 1,045.56 | 1,056.68 | 1,033.05 | 1,033.05 | 00:00:00 | | 2005-10-14 | 1,710,300 | 1,031.66 | 1,042.78 | 1,025.40 | 1,041.39 | 00:00:00 | | 2005-10-17 | 1,200,000 | 1,041.39 | 1,048.34 | 1,030.96 | 1,047.65 | 00:00:00 | | 2005-10-18 | 842,600 | 1,044.87 | 1,047.65 | 1,035.83 | 1,040.00 | 00:00:00 | | 2005-10-19 | 4,681,700 | 1,034.44 | 1,038.61 | 994.81 | 998.29 | 00:00:00 | | 2005-10-20 | 4,130,700 | 1,013.58 | 1,032.35 | 1,004.55 | 1,030.27 | 00:00:00 | | 2005-10-21 | 2,169,100 | 1,034.44 | 1,035.83 | 1,026.10 | 1,031.66 | 00:00:00 | | 2005-10-24 | 2,089,300 | 1,037.91 | 1,042.78 | 1,025.40 | 1,037.22 | 00:00:00 | | 2005-10-25 | 2,651,400 | 1,037.91 | 1,037.91 | 1,023.32 | 1,026.79 | 00:00:00 | | 2005-10-26 | 2,318,900 | 1,021.93 | 1,035.13 | 1,021.93 | 1,032.35 | 00:00:00 | | 2005-10-27 | 1,608,000 | 1,025.40 | 1,026.79 | 1,017.06 | 1,019.84 | 00:00:00 | | 2005-10-28 | 1,365,200 | 1,019.84 | 1,027.49 | 1,012.89 | 1,024.71 | 00:00:00 | | 2005-10-31 | 2,444,400 | 1,033.74 | 1,053.90 | 1,028.18 | 1,053.90 | 00:00:00 | | 2005-11-01 | 2,693,100 | 1,053.90 | 1,057.38 | 1,048.34 | 1,057.38 | 00:00:00 | | 2005-11-02 | 1,648,700 | 1,061.55 | 1,069.20 | 1,052.51 | 1,069.20 | 00:00:00 | | 2005-11-03 | 1,722,600 | 1,069.20 | 1,088.66 | 1,065.72 | 1,088.66 | 00:00:00 | | 2005-11-04 | 1,389,000 | 1,091.44 | 1,091.44 | 1,074.76 | 1,076.15 | 00:00:00 | | 2005-11-07 | 858,600 | 1,076.15 | 1,095.61 | 1,073.37 | 1,095.61 | 00:00:00 | | 2005-11-08 | 826,200 | 1,094.22 | 1,101.18 | 1,087.97 | 1,092.83 | 00:00:00 | | 2005-11-09 | 1,234,900 | 1,099.79 | 1,103.96 | 1,085.19 | 1,096.31 | 00:00:00 | | 2005-11-10 | 2,694,600 | 1,103.26 | 1,103.26 | 1,083.10 | 1,093.53 | 00:00:00 | | 2005-11-11 | 4,816,000 | 1,101.18 | 1,145.67 | 1,101.18 | 1,133.16 | 00:00:00 | | 2005-11-14 | 837,100 | 1,124.12 | 1,130.37 | 1,120.64 | 1,128.98 | 00:00:00 | | 2005-11-15 | 1,637,900 | 1,123.42 | 1,123.42 | 1,106.04 | 1,119.25 | 00:00:00 | | 2005-11-16 | 1,266,700 | 1,121.34 | 1,132.46 | 1,112.99 | 1,128.98 | 00:00:00 | | 2005-11-17 | 1,901,200 | 1,133.16 | 1,151.93 | 1,127.59 | 1,147.06 | 00:00:00 | | 2005-11-18 | 2,461,300 | 1,154.01 | 1,179.04 | 1,154.01 | 1,170.70 | 00:00:00 | | 2005-11-21 | 1,643,200 | 1,176.26 | 1,183.21 | 1,169.30 | 1,171.39 | 00:00:00 | | 2005-11-22 | 4,935,300 | 1,171.39 | 1,182.51 | 1,168.61 | 1,177.65 | 00:00:00 | | 2005-11-23 | 2,736,400 | 1,176.95 | 1,206.84 | 1,176.95 | 1,205.45 | 00:00:00 | | 2005-11-24 | 5,140,600 | 1,211.71 | 1,215.19 | 1,203.37 | 1,208.24 | 00:00:00 | | 2005-11-25 | 1,480,900 | 1,214.49 | 1,215.19 | 1,198.50 | 1,200.59 | 00:00:00 | | 2005-11-28 | 1,252,500 | 1,204.06 | 1,212.41 | 1,195.03 | 1,197.11 | 00:00:00 | | 2005-11-29 | 2,014,700 | 1,199.20 | 1,209.63 | 1,192.94 | 1,204.06 | 00:00:00 | | 2005-11-30 | 2,294,400 | 1,200.59 | 1,204.76 | 1,173.48 | 1,179.04 | 00:00:00 | | 2005-12-01 | 1,112,400 | 1,185.29 | 1,205.45 | 1,185.29 | 1,202.67 | 00:00:00 | | 2005-12-02 | 2,100,000 | 1,202.67 | 1,209.63 | 1,192.94 | 1,201.98 | 00:00:00 | | 2005-12-05 | 636,300 | 1,207.54 | 1,207.54 | 1,197.11 | 1,199.20 | 00:00:00 | | 2005-12-06 | 1,630,800 | 1,205.45 | 1,211.02 | 1,199.89 | 1,206.84 | 00:00:00 | | 2005-12-07 | 1,487,800 | 1,209.63 | 1,216.58 | 1,190.16 | 1,197.11 | 00:00:00 | | 2005-12-08 | 1,369,300 | 1,197.11 | 1,197.11 | 1,181.82 | 1,191.55 | 00:00:00 | | 2005-12-09 | 1,102,400 | 1,191.55 | 1,197.11 | 1,182.51 | 1,195.03 | 00:00:00 | | 2005-12-12 | 1,301,900 | 1,202.67 | 1,208.24 | 1,191.55 | 1,197.11 | 00:00:00 | | 2005-12-13 | 3,266,100 | 1,192.25 | 1,206.84 | 1,192.25 | 1,201.98 | 00:00:00 | | 2005-12-14 | 2,552,000 | 1,204.76 | 1,211.02 | 1,200.59 | 1,202.67 | 00:00:00 | | 2005-12-15 | 2,207,400 | 1,200.59 | 1,208.24 | 1,175.56 | 1,176.95 | 00:00:00 | | 2005-12-16 | 2,754,800 | 1,179.73 | 1,195.72 | 1,179.04 | 1,192.94 | 00:00:00 | | 2005-12-19 | 1,141,100 | 1,196.42 | 1,200.59 | 1,187.38 | 1,197.11 | 00:00:00 | | 2005-12-20 | 3,489,200 | 1,196.42 | 1,196.42 | 1,184.60 | 1,194.33 | 00:00:00 | | 2005-12-21 | 2,686,100 | 1,199.20 | 1,203.37 | 1,185.99 | 1,193.64 | 00:00:00 | | 2005-12-22 | 1,467,600 | 1,194.33 | 1,201.98 | 1,183.90 | 1,188.07 | 00:00:00 | | 2005-12-23 | 341,800 | 1,187.38 | 1,187.38 | 1,176.95 | 1,179.73 | 00:00:00 | | 2005-12-26 | 0 | 1,179.73 | 1,179.73 | 1,179.73 | 1,179.73 | 00:00:00 | | 2005-12-27 | 0 | 1,179.73 | 1,179.73 | 1,179.73 | 1,179.73 | 00:00:00 | | 2005-12-28 | 1,131,700 | 1,181.82 | 1,188.77 | 1,178.34 | 1,188.07 | 00:00:00 | | 2005-12-29 | 1,011,600 | 1,183.90 | 1,190.16 | 1,182.51 | 1,187.38 | 00:00:00 | | 2005-12-30 | 651,300 | 1,191.55 | 1,191.55 | 1,173.48 | 1,178.34 | 00:00:00 | | 2006-01-02 | 0 | 1,178.34 | 1,178.34 | 1,178.34 | 1,178.34 | 00:00:00 | | 2006-01-03 | 2,285,400 | 1,181.82 | 1,214.49 | 1,181.82 | 1,208.93 | 00:00:00 | | 2006-01-04 | 1,689,100 | 1,215.88 | 1,222.83 | 1,207.54 | 1,220.75 | 00:00:00 | | 2006-01-05 | 3,534,500 | 1,223.53 | 1,236.74 | 1,215.88 | 1,233.26 | 00:00:00 | | 2006-01-06 | 2,594,000 | 1,230.48 | 1,253.42 | 1,227.01 | 1,245.78 | 00:00:00 | | 2006-01-09 | 3,236,900 | 1,242.30 | 1,271.50 | 1,235.35 | 1,270.80 | 00:00:00 | | 2006-01-10 | 2,412,100 | 1,265.24 | 1,274.97 | 1,254.12 | 1,258.29 | 00:00:00 | | 2006-01-11 | 3,302,700 | 1,264.55 | 1,282.62 | 1,258.98 | 1,276.36 | 00:00:00 | | 2006-01-12 | 4,636,800 | 1,273.58 | 1,284.71 | 1,272.19 | 1,279.14 | 00:00:00 | | 2006-01-13 | 1,930,800 | 1,279.14 | 1,279.14 | 1,245.78 | 1,262.46 | 00:00:00 | | 2006-01-16 | 1,763,500 | 1,256.90 | 1,263.16 | 1,245.78 | 1,256.90 | 00:00:00 | | 2006-01-17 | 2,215,000 | 1,255.51 | 1,255.51 | 1,229.79 | 1,233.96 | 00:00:00 | | 2006-01-18 | 3,674,100 | 1,227.70 | 1,233.96 | 1,203.37 | 1,224.22 | 00:00:00 | | 2006-01-19 | 1,577,500 | 1,227.01 | 1,233.96 | 1,224.22 | 1,227.70 | 00:00:00 | | 2006-01-20 | 2,005,700 | 1,224.22 | 1,243.69 | 1,215.88 | 1,219.36 | 00:00:00 | | 2006-01-23 | 1,737,200 | 1,212.41 | 1,212.41 | 1,192.25 | 1,211.02 | 00:00:00 | | 2006-01-24 | 2,536,000 | 1,206.84 | 1,215.19 | 1,196.42 | 1,211.02 | 00:00:00 | | 2006-01-25 | 2,442,100 | 1,221.44 | 1,230.48 | 1,196.42 | 1,217.97 | 00:00:00 | | 2006-01-26 | 2,504,100 | 1,226.31 | 1,236.04 | 1,223.53 | 1,233.96 | 00:00:00 | | 2006-01-27 | 4,257,200 | 1,236.74 | 1,270.80 | 1,236.74 | 1,269.41 | 00:00:00 | | 2006-01-30 | 2,686,900 | 1,269.41 | 1,286.10 | 1,267.33 | 1,274.28 | 00:00:00 | | 2006-01-31 | 2,154,500 | 1,274.28 | 1,281.93 | 1,268.02 | 1,274.97 | 00:00:00 | | 2006-02-01 | 2,014,600 | 1,271.50 | 1,279.14 | 1,265.94 | 1,276.36 | 00:00:00 | | 2006-02-02 | 1,226,200 | 1,279.14 | 1,279.14 | 1,261.76 | 1,263.85 | 00:00:00 | | 2006-02-03 | 2,708,200 | 1,272.19 | 1,272.19 | 1,241.60 | 1,253.42 | 00:00:00 | | 2006-02-06 | 940,500 | 1,248.56 | 1,257.59 | 1,247.17 | 1,249.95 | 00:00:00 | | 2006-02-07 | 2,814,300 | 1,260.37 | 1,277.06 | 1,249.95 | 1,277.06 | 00:00:00 | | 2006-02-08 | 3,265,600 | 1,273.58 | 1,273.58 | 1,255.51 | 1,257.59 | 00:00:00 | | 2006-02-09 | 1,576,000 | 1,258.29 | 1,272.89 | 1,254.81 | 1,260.37 | 00:00:00 | | 2006-02-10 | 2,573,100 | 1,261.07 | 1,270.80 | 1,251.34 | 1,254.81 | 00:00:00 | | 2006-02-13 | 2,323,600 | 1,263.16 | 1,266.63 | 1,240.91 | 1,258.29 | 00:00:00 | | 2006-02-14 | 1,772,300 | 1,253.42 | 1,256.90 | 1,248.56 | 1,251.34 | 00:00:00 | | 2006-02-15 | 2,088,500 | 1,252.73 | 1,265.94 | 1,240.91 | 1,256.90 | 00:00:00 | | 2006-02-16 | 1,415,300 | 1,265.24 | 1,268.72 | 1,254.12 | 1,258.29 | 00:00:00 | | 2006-02-17 | 801,900 | 1,258.29 | 1,263.85 | 1,249.95 | 1,258.29 | 00:00:00 | | 2006-02-20 | 2,392,700 | 1,252.73 | 1,269.41 | 1,233.96 | 1,263.16 | 00:00:00 | | 2006-02-21 | 3,626,000 | 1,272.89 | 1,277.75 | 1,258.29 | 1,272.19 | 00:00:00 | | 2006-02-22 | 11,722,500 | 1,276.36 | 1,409.14 | 1,275.67 | 1,349.36 | 00:00:00 | | 2006-02-23 | 3,248,200 | 1,353.53 | 1,353.53 | 1,309.04 | 1,320.16 | 00:00:00 | | 2006-02-24 | 3,637,200 | 1,329.89 | 1,329.89 | 1,311.82 | 1,319.47 | 00:00:00 | | 2006-02-27 | 1,725,000 | 1,329.89 | 1,351.44 | 1,329.20 | 1,345.19 | 00:00:00 | | 2006-02-28 | 2,407,500 | 1,339.63 | 1,344.49 | 1,301.39 | 1,305.56 | 00:00:00 | | 2006-03-01 | 2,539,300 | 1,297.91 | 1,325.03 | 1,297.91 | 1,316.68 | 00:00:00 | | 2006-03-02 | 2,584,800 | 1,311.82 | 1,318.07 | 1,291.66 | 1,293.05 | 00:00:00 | | 2006-03-03 | 1,649,000 | 1,288.88 | 1,297.91 | 1,286.10 | 1,289.57 | 00:00:00 | | 2006-03-06 | 1,996,300 | 1,289.57 | 1,312.51 | 1,289.57 | 1,301.39 | 00:00:00 | | 2006-03-07 | 2,451,700 | 1,293.05 | 1,303.48 | 1,268.72 | 1,273.58 | 00:00:00 | | 2006-03-08 | 2,048,100 | 1,278.45 | 1,283.32 | 1,247.17 | 1,247.17 | 00:00:00 | | 2006-03-09 | 2,715,000 | 1,258.29 | 1,274.28 | 1,256.90 | 1,264.55 | 00:00:00 | | 2006-03-10 | 1,832,700 | 1,265.24 | 1,279.84 | 1,255.51 | 1,276.36 | 00:00:00 | | 2006-03-13 | 801,200 | 1,277.75 | 1,295.83 | 1,274.28 | 1,284.71 | 00:00:00 | | 2006-03-14 | 2,893,600 | 1,277.75 | 1,304.87 | 1,277.75 | 1,293.05 | 00:00:00 | | 2006-03-15 | 2,095,100 | 1,291.66 | 1,313.90 | 1,291.66 | 1,295.13 | 00:00:00 | | 2006-03-16 | 1,599,400 | 1,293.05 | 1,313.21 | 1,281.93 | 1,299.30 | 00:00:00 | | 2006-03-17 | 2,333,200 | 1,295.13 | 1,318.77 | 1,295.13 | 1,304.87 | 00:00:00 | | 2006-03-20 | 2,677,200 | 1,311.82 | 1,330.59 | 1,300.00 | 1,325.03 | 00:00:00 | | 2006-03-21 | 1,721,600 | 1,320.86 | 1,322.94 | 1,306.95 | 1,315.29 | 00:00:00 | | 2006-03-22 | 3,613,200 | 1,306.26 | 1,366.04 | 1,293.74 | 1,336.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
