|
 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 | | 2006-09-06 | 1,239,200 | 1,135.29 | 1,135.29 | 1,120.00 | 1,125.29 | 00:00:00 | | 2006-09-07 | 1,340,700 | 1,115.29 | 1,124.12 | 1,109.41 | 1,114.12 | 00:00:00 | | 2006-09-08 | 797,300 | 1,111.76 | 1,130.59 | 1,111.76 | 1,123.53 | 00:00:00 | | 2006-09-11 | 1,472,100 | 1,113.53 | 1,122.35 | 1,107.06 | 1,115.29 | 00:00:00 | | 2006-09-12 | 4,775,700 | 1,111.76 | 1,115.88 | 1,108.82 | 1,114.12 | 00:00:00 | | 2006-09-13 | 2,265,700 | 1,122.35 | 1,128.24 | 1,116.47 | 1,120.00 | 00:00:00 | | 2006-09-14 | 1,623,000 | 1,115.29 | 1,130.00 | 1,114.12 | 1,117.06 | 00:00:00 | | 2006-09-15 | 2,408,200 | 1,122.94 | 1,124.71 | 1,104.71 | 1,104.71 | 00:00:00 | | 2006-09-18 | 1,715,800 | 1,102.35 | 1,107.65 | 1,094.12 | 1,095.88 | 00:00:00 | | 2006-09-19 | 3,314,900 | 1,091.76 | 1,092.94 | 1,079.41 | 1,079.41 | 00:00:00 | | 2006-09-20 | 2,900,800 | 1,084.12 | 1,108.24 | 1,076.47 | 1,103.53 | 00:00:00 | | 2006-09-21 | 978,400 | 1,108.82 | 1,108.82 | 1,094.71 | 1,099.41 | 00:00:00 | | 2006-09-22 | 1,290,000 | 1,097.06 | 1,097.06 | 1,085.88 | 1,091.18 | 00:00:00 | | 2006-09-25 | 986,500 | 1,100.00 | 1,103.53 | 1,077.06 | 1,081.18 | 00:00:00 | | 2006-09-26 | 3,249,100 | 1,086.47 | 1,100.00 | 1,086.47 | 1,098.82 | 00:00:00 | | 2006-09-27 | 2,268,200 | 1,108.24 | 1,108.24 | 1,095.29 | 1,103.53 | 00:00:00 | | 2006-09-28 | 2,655,000 | 1,106.47 | 1,115.88 | 1,096.47 | 1,110.00 | 00:00:00 | | 2006-09-29 | 2,542,500 | 1,114.12 | 1,120.59 | 1,094.71 | 1,100.59 | 00:00:00 | | 2006-10-02 | 2,377,700 | 1,116.47 | 1,116.47 | 1,101.18 | 1,102.94 | 00:00:00 | | 2006-10-03 | 1,666,700 | 1,096.47 | 1,104.71 | 1,091.18 | 1,101.76 | 00:00:00 | | 2006-10-04 | 1,619,900 | 1,109.41 | 1,111.76 | 1,102.35 | 1,107.65 | 00:00:00 | | 2006-10-05 | 1,541,000 | 1,117.65 | 1,117.65 | 1,104.12 | 1,117.65 | 00:00:00 | | 2006-10-06 | 1,361,600 | 1,117.65 | 1,117.65 | 1,104.12 | 1,112.94 | 00:00:00 | | 2006-10-09 | 1,805,900 | 1,112.35 | 1,117.65 | 1,106.47 | 1,111.76 | 00:00:00 | | 2006-10-10 | 3,909,700 | 1,111.76 | 1,142.35 | 1,111.76 | 1,135.88 | 00:00:00 | | 2006-10-11 | 5,354,400 | 1,127.65 | 1,142.35 | 1,127.65 | 1,138.24 | 00:00:00 | | 2006-10-12 | 2,959,700 | 1,135.29 | 1,158.24 | 1,131.76 | 1,157.65 | 00:00:00 | | 2006-10-13 | 2,843,700 | 1,154.12 | 1,168.24 | 1,148.24 | 1,156.47 | 00:00:00 | | 2006-10-16 | 2,166,100 | 1,155.88 | 1,167.06 | 1,151.76 | 1,154.12 | 00:00:00 | | 2006-10-17 | 1,208,700 | 1,157.06 | 1,157.06 | 1,133.53 | 1,133.53 | 00:00:00 | | 2006-10-18 | 1,794,400 | 1,134.71 | 1,149.41 | 1,134.71 | 1,149.41 | 00:00:00 | | 2006-10-19 | 1,966,300 | 1,147.06 | 1,154.12 | 1,132.35 | 1,151.18 | 00:00:00 | | 2006-10-20 | 894,600 | 1,157.06 | 1,157.06 | 1,140.00 | 1,147.65 | 00:00:00 | | 2006-10-23 | 1,197,400 | 1,147.65 | 1,157.06 | 1,143.53 | 1,152.94 | 00:00:00 | | 2006-10-24 | 2,887,900 | 1,152.94 | 1,157.65 | 1,143.53 | 1,144.71 | 00:00:00 | | 2006-10-25 | 3,605,500 | 1,138.82 | 1,152.94 | 1,135.29 | 1,148.82 | 00:00:00 | | 2006-10-26 | 2,191,100 | 1,150.59 | 1,155.88 | 1,147.06 | 1,150.59 | 00:00:00 | | 2006-10-27 | 1,902,800 | 1,150.59 | 1,159.41 | 1,127.65 | 1,136.47 | 00:00:00 | | 2006-10-30 | 1,031,200 | 1,132.94 | 1,140.59 | 1,125.88 | 1,134.71 | 00:00:00 | | 2006-10-31 | 1,593,500 | 1,127.06 | 1,137.65 | 1,124.12 | 1,129.41 | 00:00:00 | | 2006-11-01 | 1,023,900 | 1,124.12 | 1,144.12 | 1,124.12 | 1,132.35 | 00:00:00 | | 2006-11-02 | 4,346,300 | 1,128.24 | 1,135.29 | 1,124.12 | 1,134.12 | 00:00:00 | | 2006-11-03 | 2,106,100 | 1,138.82 | 1,138.82 | 1,116.47 | 1,118.24 | 00:00:00 | | 2006-11-06 | 2,380,100 | 1,121.18 | 1,147.06 | 1,116.47 | 1,145.29 | 00:00:00 | | 2006-11-07 | 2,045,500 | 1,141.18 | 1,162.94 | 1,141.18 | 1,161.18 | 00:00:00 | | 2006-11-08 | 1,941,700 | 1,149.41 | 1,162.35 | 1,149.41 | 1,155.29 | 00:00:00 | | 2006-11-09 | 3,092,300 | 1,164.71 | 1,166.47 | 1,149.41 | 1,164.71 | 00:00:00 | | 2006-11-10 | 3,401,400 | 1,164.71 | 1,191.18 | 1,158.82 | 1,167.65 | 00:00:00 | | 2006-11-13 | 2,804,800 | 1,163.53 | 1,188.24 | 1,163.53 | 1,182.35 | 00:00:00 | | 2006-11-14 | 1,778,300 | 1,177.65 | 1,182.35 | 1,165.88 | 1,171.76 | 00:00:00 | | 2006-11-15 | 2,967,500 | 1,171.76 | 1,176.47 | 1,155.29 | 1,162.35 | 00:00:00 | | 2006-11-16 | 1,444,800 | 1,154.12 | 1,167.65 | 1,153.53 | 1,164.12 | 00:00:00 | | 2006-11-17 | 4,786,400 | 1,167.65 | 1,191.76 | 1,156.47 | 1,170.00 | 00:00:00 | | 2006-11-20 | 1,540,100 | 1,161.18 | 1,170.59 | 1,157.06 | 1,164.71 | 00:00:00 | | 2006-11-21 | 3,626,100 | 1,159.41 | 1,176.47 | 1,159.41 | 1,171.76 | 00:00:00 | | 2006-11-22 | 3,053,600 | 1,171.76 | 1,176.47 | 1,158.24 | 1,160.00 | 00:00:00 | | 2006-11-23 | 1,091,300 | 1,167.06 | 1,167.06 | 1,148.82 | 1,151.76 | 00:00:00 | | 2006-11-24 | 2,218,400 | 1,154.12 | 1,159.41 | 1,131.76 | 1,153.53 | 00:00:00 | | 2006-11-27 | 3,543,900 | 1,158.24 | 1,160.59 | 1,142.94 | 1,147.06 | 00:00:00 | | 2006-11-28 | 4,592,900 | 1,147.06 | 1,147.06 | 1,128.82 | 1,132.94 | 00:00:00 | | 2006-11-29 | 4,590,300 | 1,131.76 | 1,151.76 | 1,126.47 | 1,147.06 | 00:00:00 | | 2006-11-30 | 2,901,100 | 1,143.53 | 1,155.88 | 1,141.18 | 1,145.88 | 00:00:00 | | 2006-12-01 | 5,785,800 | 1,155.88 | 1,155.88 | 1,128.24 | 1,135.29 | 00:00:00 | | 2006-12-04 | 1,980,700 | 1,132.35 | 1,141.76 | 1,125.88 | 1,127.06 | 00:00:00 | | 2006-12-05 | 4,210,500 | 1,125.29 | 1,135.29 | 1,108.24 | 1,123.53 | 00:00:00 | | 2006-12-06 | 7,256,300 | 1,127.06 | 1,167.06 | 1,117.06 | 1,162.35 | 00:00:00 | | 2006-12-07 | 2,017,600 | 1,154.71 | 1,167.06 | 1,152.35 | 1,165.29 | 00:00:00 | | 2006-12-08 | 2,944,800 | 1,157.06 | 1,168.82 | 1,157.06 | 1,167.06 | 00:00:00 | | 2006-12-11 | 3,448,500 | 1,167.06 | 1,167.65 | 1,161.18 | 1,164.71 | 00:00:00 | | 2006-12-12 | 1,758,400 | 1,161.76 | 1,167.06 | 1,156.47 | 1,166.47 | 00:00:00 | | 2006-12-13 | 2,886,200 | 1,161.18 | 1,172.35 | 1,156.47 | 1,166.47 | 00:00:00 | | 2006-12-14 | 2,749,500 | 1,163.53 | 1,174.71 | 1,162.35 | 1,174.12 | 00:00:00 | | 2006-12-15 | 3,066,600 | 1,171.18 | 1,182.35 | 1,168.82 | 1,169.41 | 00:00:00 | | 2006-12-18 | 1,645,000 | 1,167.06 | 1,178.82 | 1,164.12 | 1,178.24 | 00:00:00 | | 2006-12-19 | 2,355,500 | 1,169.41 | 1,173.53 | 1,160.00 | 1,166.47 | 00:00:00 | | 2006-12-20 | 2,044,000 | 1,172.35 | 1,178.82 | 1,161.76 | 1,164.12 | 00:00:00 | | 2006-12-21 | 2,019,300 | 1,161.18 | 1,164.71 | 1,151.18 | 1,152.94 | 00:00:00 | | 2006-12-22 | 444,000 | 1,144.12 | 1,159.41 | 1,144.12 | 1,159.41 | 00:00:00 | | 2006-12-25 | 0 | 1,159.41 | 1,159.41 | 1,159.41 | 1,159.41 | 00:00:00 | | 2006-12-26 | 0 | 1,159.41 | 1,159.41 | 1,159.41 | 1,159.41 | 00:00:00 | | 2006-12-27 | 1,131,700 | 1,155.88 | 1,170.59 | 1,152.94 | 1,161.76 | 00:00:00 | | 2006-12-28 | 838,900 | 1,169.41 | 1,178.82 | 1,168.82 | 1,175.88 | 00:00:00 | | 2006-12-29 | 720,200 | 1,181.76 | 1,190.00 | 1,161.18 | 1,187.65 | 00:00:00 | | 2007-01-01 | 0 | 1,187.65 | 1,187.65 | 1,187.65 | 1,187.65 | 00:00:00 | | 2007-01-02 | 2,275,200 | 1,185.88 | 1,217.06 | 1,182.94 | 1,213.53 | 00:00:00 | | 2007-01-03 | 2,653,100 | 1,207.65 | 1,223.53 | 1,204.71 | 1,215.29 | 00:00:00 | | 2007-01-04 | 1,450,100 | 1,211.76 | 1,211.76 | 1,197.06 | 1,199.41 | 00:00:00 | | 2007-01-05 | 3,421,600 | 1,200.00 | 1,202.35 | 1,186.47 | 1,194.71 | 00:00:00 | | 2007-01-08 | 2,845,600 | 1,192.94 | 1,204.71 | 1,188.24 | 1,188.82 | 00:00:00 | | 2007-01-09 | 2,238,400 | 1,200.00 | 1,200.59 | 1,188.24 | 1,192.94 | 00:00:00 | | 2007-01-10 | 2,246,700 | 1,182.94 | 1,191.76 | 1,175.29 | 1,187.65 | 00:00:00 | | 2007-01-11 | 2,096,500 | 1,187.65 | 1,207.06 | 1,176.47 | 1,206.47 | 00:00:00 | | 2007-01-12 | 3,921,600 | 1,202.35 | 1,215.88 | 1,202.35 | 1,205.88 | 00:00:00 | | 2007-01-15 | 3,547,300 | 1,215.29 | 1,215.88 | 1,207.65 | 1,211.18 | 00:00:00 | | 2007-01-16 | 3,252,900 | 1,211.76 | 1,220.59 | 1,202.94 | 1,202.94 | 00:00:00 | | 2007-01-17 | 2,689,100 | 1,205.88 | 1,213.53 | 1,203.53 | 1,212.94 | 00:00:00 | | 2007-01-18 | 2,286,000 | 1,218.82 | 1,222.94 | 1,212.35 | 1,218.82 | 00:00:00 | | 2007-01-19 | 2,419,600 | 1,217.65 | 1,229.41 | 1,210.59 | 1,229.41 | 00:00:00 | | 2007-01-22 | 9,021,300 | 1,225.29 | 1,264.71 | 1,224.12 | 1,255.29 | 00:00:00 | | 2007-01-23 | 4,995,900 | 1,263.53 | 1,270.00 | 1,248.82 | 1,262.35 | 00:00:00 | | 2007-01-24 | 7,737,300 | 1,265.29 | 1,277.65 | 1,263.53 | 1,274.12 | 00:00:00 | | 2007-01-25 | 16,297,500 | 1,275.29 | 1,299.41 | 1,271.76 | 1,288.24 | 00:00:00 | | 2007-01-26 | 3,481,300 | 1,285.88 | 1,288.24 | 1,269.41 | 1,270.59 | 00:00:00 | | 2007-01-29 | 2,846,600 | 1,264.12 | 1,271.76 | 1,261.76 | 1,263.53 | 00:00:00 | | 2007-01-30 | 2,766,300 | 1,262.94 | 1,262.94 | 1,251.18 | 1,257.06 | 00:00:00 | | 2007-01-31 | 3,455,700 | 1,251.76 | 1,260.00 | 1,236.47 | 1,241.18 | 00:00:00 | | 2007-02-01 | 4,589,500 | 1,247.06 | 1,270.59 | 1,247.06 | 1,257.65 | 00:00:00 | | 2007-02-02 | 6,429,500 | 1,252.94 | 1,284.71 | 1,252.94 | 1,281.18 | 00:00:00 | | 2007-02-05 | 4,628,000 | 1,285.88 | 1,300.00 | 1,277.06 | 1,298.82 | 00:00:00 | | 2007-02-06 | 5,611,000 | 1,305.29 | 1,321.18 | 1,300.59 | 1,312.35 | 00:00:00 | | 2007-02-07 | 4,509,500 | 1,320.00 | 1,337.65 | 1,315.88 | 1,328.82 | 00:00:00 | | 2007-02-08 | 4,420,200 | 1,328.24 | 1,334.12 | 1,321.76 | 1,331.18 | 00:00:00 | | 2007-02-09 | 3,349,400 | 1,331.76 | 1,344.12 | 1,327.06 | 1,338.82 | 00:00:00 | | 2007-02-12 | 2,890,300 | 1,329.41 | 1,335.88 | 1,322.94 | 1,325.88 | 00:00:00 | | 2007-02-13 | 1,151,200 | 1,323.53 | 1,324.71 | 1,315.88 | 1,324.71 | 00:00:00 | | 2007-02-14 | 2,242,600 | 1,324.12 | 1,332.35 | 1,316.47 | 1,332.35 | 00:00:00 | | 2007-02-15 | 3,227,200 | 1,336.47 | 1,345.88 | 1,332.94 | 1,345.88 | 00:00:00 | | 2007-02-16 | 1,690,300 | 1,338.24 | 1,353.53 | 1,338.24 | 1,350.00 | 00:00:00 | | 2007-02-19 | 1,266,200 | 1,352.35 | 1,358.82 | 1,352.35 | 1,358.24 | 00:00:00 | | 2007-02-20 | 7,888,600 | 1,365.29 | 1,398.82 | 1,365.29 | 1,392.94 | 00:00:00 | | 2007-02-21 | 5,165,200 | 1,400.59 | 1,401.18 | 1,379.41 | 1,381.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
