UK markets open in 2 hours 23 minutes

3i Group plc (TGOPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
18.26-0.04 (-0.22%)
At close: 03:59PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202418.2818.7618.2518.2618.2645,800
29 Apr 202418.1818.4618.1818.3018.3067,300
26 Apr 202417.5718.3317.5718.2518.2565,700
25 Apr 202417.9418.1617.9118.1118.1184,100
24 Apr 202418.3118.3117.9818.1418.1498,500
23 Apr 202417.9718.3017.9318.3018.30506,500
22 Apr 202417.7018.0617.7017.9017.90137,900
19 Apr 202417.7517.9017.7117.7917.7985,800
18 Apr 202417.9118.0617.9017.9017.90118,300
17 Apr 202417.9918.1017.9017.9617.96653,800
16 Apr 202417.5517.9217.5417.7317.731,216,800
15 Apr 202417.8717.9217.7017.7917.79351,700
12 Apr 202417.7917.8717.4917.5417.54229,400
11 Apr 202417.6117.7917.4717.7517.7574,200
10 Apr 202417.6017.8117.6017.7017.7069,700
09 Apr 202417.7717.7817.5817.6717.6759,700
08 Apr 202417.8817.9017.8017.8017.8066,200
05 Apr 202417.5717.8317.5117.7517.75159,100
04 Apr 202417.9517.9517.6217.6817.6889,800
03 Apr 202417.6017.8217.6017.7517.75198,600
02 Apr 202417.7317.7317.5517.6817.68257,900
01 Apr 202417.8818.0817.3817.8517.8575,300
28 Mar 202417.7317.9517.7317.8117.81328,800
27 Mar 202417.8018.0817.7417.8617.86339,300
26 Mar 202417.7117.9117.6817.8717.8760,800
25 Mar 202417.6417.8917.5117.5117.51125,700
22 Mar 202417.2417.4317.2417.4317.4340,400
21 Mar 202417.2417.5017.2417.3717.3778,000
20 Mar 202416.0116.2816.0116.2316.2355,700
19 Mar 202416.3916.3915.9716.0316.03479,200
18 Mar 202416.0816.4616.0816.4016.4033,300
15 Mar 202416.5216.6116.4216.5716.5783,600
14 Mar 202416.5816.5816.2916.3216.3254,100
13 Mar 202416.6416.6716.5816.6216.6251,100
12 Mar 202416.2616.7116.2616.6716.6752,700
11 Mar 202416.3616.4116.1516.4016.4056,100
08 Mar 202416.0916.4616.0916.3516.3556,100
07 Mar 202416.0716.4116.0716.4116.4187,600
06 Mar 202416.0016.3316.0016.3216.3270,300
05 Mar 202415.7416.1415.7416.0016.0051,600
04 Mar 202415.9216.0315.6215.9215.9282,700
01 Mar 202415.5516.1115.5516.1116.1162,400
29 Feb 202415.7815.8515.6515.7915.79315,800
28 Feb 202415.4115.6915.4115.6315.6383,100
27 Feb 202415.2415.4915.2415.4515.4555,300
26 Feb 202415.7115.7115.5715.6915.6954,900
23 Feb 202415.6515.6515.5015.5815.5838,400
22 Feb 202415.5415.6515.5215.5215.5238,000
21 Feb 202415.5515.6115.4715.6115.6163,300
20 Feb 202415.5515.8015.5515.6315.6352,200
16 Feb 202415.6115.8415.5315.6315.6358,400
15 Feb 202415.3115.5015.1915.4815.48126,900
14 Feb 202415.2815.2815.0615.1715.17114,500
13 Feb 202414.9715.2114.9414.9914.9960,900
12 Feb 202415.2515.3915.2515.3715.3771,300
09 Feb 202415.2315.5115.2015.5115.51110,100
08 Feb 202415.2915.3215.0615.3215.32106,300
07 Feb 202414.9714.9714.7214.9014.90108,600
06 Feb 202414.8714.8714.5414.6514.65213,500
05 Feb 202414.7314.9314.6114.7714.77131,700
02 Feb 202414.8314.9414.7814.9414.94275,200
01 Feb 202415.1515.2915.0115.0915.09369,200
31 Jan 202416.0916.1515.8815.9015.90227,200
30 Jan 202415.9116.1315.9116.1316.13457,300
29 Jan 202415.6915.7615.6015.7115.71206,700
26 Jan 202415.4915.6615.4415.6015.601,046,700
25 Jan 202415.1515.4415.1515.4415.44158,300
24 Jan 202415.3615.3615.0415.2315.23813,500
23 Jan 202415.3315.3615.0215.2915.29157,500
22 Jan 202415.3815.3815.2015.2215.22226,800
19 Jan 202414.9215.2514.9115.1115.11723,400
18 Jan 202414.7715.0114.7714.9814.981,620,500
17 Jan 202414.7715.0714.6914.9214.922,987,100
16 Jan 202414.8515.0514.8215.0415.042,348,000
12 Jan 202414.7915.1914.6915.0315.031,922,600
11 Jan 202414.5414.7314.3714.7214.721,564,100
10 Jan 202414.4814.6514.3714.5114.51499,200
09 Jan 202414.7314.7314.3814.3914.39293,900
08 Jan 202414.6414.8014.5914.7414.74581,700
05 Jan 202414.4514.6014.4114.4114.411,160,000
04 Jan 202414.7314.8614.6714.6714.67455,500
03 Jan 202414.7314.8814.6714.7614.76177,300
02 Jan 202415.1215.1214.8614.9314.9366,700
29 Dec 202315.0915.7615.0915.5515.55136,300
28 Dec 202315.7615.8015.6515.6615.66284,700
27 Dec 202315.7615.9715.7615.9215.92557,900
26 Dec 202315.1916.1015.1915.6515.6556,600
22 Dec 202315.7016.1615.4415.6615.66222,700
21 Dec 202315.5515.6015.4315.5615.5686,100
20 Dec 202315.4115.6815.3415.4115.41182,600
19 Dec 202315.3215.4415.3215.4315.4350,200
18 Dec 202314.9715.2714.9715.1715.17140,100
15 Dec 202314.9515.2114.9515.0615.06114,800
14 Dec 202315.2015.3815.1215.3415.3468,600
13 Dec 202315.2515.4615.0715.4515.45102,200
12 Dec 202315.1615.3715.1615.2315.2351,300
11 Dec 202315.2215.2215.0015.1115.11133,000
08 Dec 202315.0015.1014.8815.1015.10150,000
07 Dec 202314.8314.8814.5714.8314.8391,500
06 Dec 202314.7815.0514.4114.7714.771,339,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...