3i Group plc Historical Data - IGQ5 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
3i Group plc (IGQ5)
3i Group plc (IGQ5) Historical

3i Group plc (IGQ5)

36.80

-0.600001

(-1.60%)

Closed June 26 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.200001	-0.540543243243	37	38	36.799999	1266	37.62057497	DE
4	1.599999	4.54545170455	35.2	38	33.6	1285	36.10711072	DE
12	3.599999	10.8433704819	33.2	38	32.2	1125	35.00754273	DE
26	8.229999	28.8064368218	28.57	38	26.45	1129	31.93834454	DE
52	13.599999	58.6206853448	23.2	38	22.18	1030	29.39288629	DE
156	13.599999	58.6206853448	23.2	38	22.18	1030	29.39288629	DE
260	13.599999	58.6206853448	23.2	38	22.18	1030	29.39288629	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719433620	37	-0.4	-1.07	37.6	37.6	37	669
1719347160	37.4	-0.6	-1.58	37.799999	37.799999	37	549
1719260820	38	0	0.00	37.799999	38	37.4	1540
1719001620	38	0.4	1.06	37.6	38	37.2	2180
1718915160	37.6	0.8	2.17	37.4	37.799999	37.4	499
1718828820	36.799999	-0.4	-1.08	37	37.4	36.799999	1560
1718742360	37.2	0.4	1.09	36.799999	37.2	36.2	1137
1718656020	36.799999	0.8	2.22	36.4	36.799999	36.2	2739
1718396820	36	-0.4	-1.10	36.6	36.6	36	641
1718310420	36.4	-0.6	-1.62	37	37	36	1259
1718224020	37	2	5.71	36.2	37	36	2248
1718137620	35	0.4	1.16	34.799999	35.6	34.799999	3904
1718051220	34.6	-0.4	-1.14	34.6	34.799999	34.6	408
1717792020	35	0	0.00	35	35	35	20
1717705620	35	-0.2	-0.57	35.2	35.4	34.6	1916
1717619220	35.2	0.2	0.57	35	35.2	34.4	1356
1717532820	35	0.8	2.34	34.799999	35	34.4	390
1717446420	34.2	0	0.00	34.6	34.6	34	301
1717187220	34.2	0.2	0.59	34	34.2	33.799999	572
1717100820	34	-0.6	-1.73	34.4	34.4	33.6	1482
1717014420	34.6	-0.6	-1.70	35.2	35.4	34.2	992
1716928020	35.2	-0.4	-1.12	35.6	35.6	34.799999	496
1716841560	35.6	0.6	1.71	34.799999	35.6	34.799999	867
1716582420	35	-0.2	-0.57	35	35.2	34.2	1225
1716496020	35.2	0.8	2.33	34.799999	35.2	34.6	2444
1716409620	34.4	-1.2	-3.37	35.6	35.6	33.799999	3088
1716323160	35.6	-0.2	-0.56	35.6	35.799999	35.2	4629
1716236760	35.799999	0.6	1.70	35.4	35.799999	35.2	2927
1715977620	35.2	0.2	0.57	35	35.4	35	2123
1715891220	35	0.4	1.16	35	35.4	34.6	2568
1715804820	34.6	0.2	0.58	34.799999	34.799999	34.4	114
1715718420	34.4	0	0.00	34.6	34.6	34.4	184
1715631960	34.4	0.8	2.38	33.799999	34.4	33.799999	1707
1715372820	33.6	0.6	1.82	33	33.6	33	152
1715286420	33	-2	-5.71	35	35	33	2686
1715200020	35	0.2	0.57	34.6	35	34.6	523
1715113620	34.799999	0.4	1.16	34.6	34.799999	34.4	367
1715027220	34.4	-0.2	-0.58	34.6	34.799999	34.4	1168
1714768020	34.6	1.2	3.59	33.4	34.6	33.4	611
1714681560	33.4	-0.6	-1.76	33.6	33.6	33.2	744
1714508820	34	0	0.00	34	34.2	33.799999	904
1714422420	34	0	0.00	34.2	34.2	34	55
1714163220	34	0.8	2.41	33.4	34	33.4	384
1714076820	33.2	-0.2	-0.60	33.6	33.799999	33	127
1713990420	33.4	-0.2	-0.60	34	34	33.4	771
1713903960	33.6	0	0.00	33.6	33.6	33.2	241
1713817560	33.6	0.2	0.60	33.2	33.6	33	461
1713558420	33.4	-0.2	-0.60	33	33.4	33	84
1713472020	33.6	0	0.00	33.2	33.799999	33.2	266
1713385620	33.6	0.6	1.82	33.799999	33.799999	33.4	176
1713299220	33	-0.2	-0.60	33	33.2	32.799999	1485
1713212820	33.2	0	0.00	32.799999	34	32.799999	1271
1712953620	33.2	0.2	0.61	33.799999	34	33.2	1335
1712867220	33	0	0.00	33.4	33.4	33	2335
1712780760	33	0	0.00	33	33.4	33	432
1712694360	33	-0.2	-0.60	33	33.4	32.799999	993
1712607960	33.2	0.4	1.22	32.799999	33.2	32.799999	224
1712348820	32.799999	0	0.00	32.799999	32.799999	32.2	513
1712262360	32.799999	0.2	0.61	32.799999	33.2	32.799999	247
1712175960	32.6	-0.8	-2.40	33.2	33.2	32.6	348
1712089560	33.4	-0.14	-0.42	33.4	33.6	33	2110
1711661160	33.54	0.75	2.29	33	33.56	32.729999	596
1711574820	32.79	-0.57	-1.71	32.83	33.36	32.7	404

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions