Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

3i Infrastructure (3IN) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1,981 350.8896p Ordinary
 15:26:29 - 20-Nov-25
Sell* 2,160 350.871p Ordinary
 15:22:55 - 20-Nov-25
Sell* 10 350.8908p Ordinary
 15:21:32 - 20-Nov-25
Sell* 1,138 350.8908p Ordinary
 15:19:44 - 20-Nov-25
Buy* 2 351.50p SI Trade
 15:18:41 - 20-Nov-25
Buy* 3,128 351.00p Automatic Execution
 15:18:02 - 20-Nov-25
Buy* 6 351.00p Automatic Execution
 15:18:02 - 20-Nov-25
Sell* 1,100 351.00p Automatic Execution
 15:18:01 - 20-Nov-25
Buy* 434 351.00p Automatic Execution
 15:18:01 - 20-Nov-25
Sell* 3,394 350.6855p Ordinary
 15:16:48 - 20-Nov-25
Sell* 275 350.50p Automatic Execution
 15:16:03 - 20-Nov-25
Sell* 1,554 350.50p Automatic Execution
 15:16:03 - 20-Nov-25
Sell* 730 350.50p Automatic Execution
 15:16:03 - 20-Nov-25
Sell* 568 350.6959p Ordinary
 15:15:07 - 20-Nov-25
Unknown* 10 351.00p SI Trade
 15:15:05 - 20-Nov-25
Sell* 2 350.6965p Ordinary
 15:14:32 - 20-Nov-25
Sell* 22 350.50p Automatic Execution
 15:13:02 - 20-Nov-25
Sell* 2,652 350.87p Ordinary
 15:10:36 - 20-Nov-25
Buy* 1 352.00p SI Trade
 15:04:52 - 20-Nov-25
Sell* 3,119 351.00p Automatic Execution
 15:04:52 - 20-Nov-25
Sell* 84 351.393p Ordinary
 15:00:20 - 20-Nov-25
Sell* 567 351.697p Ordinary
 14:59:15 - 20-Nov-25
Sell* 2,843 351.7134p Ordinary
 14:58:54 - 20-Nov-25
Sell* 569 351.4279p Ordinary
 14:56:34 - 20-Nov-25
Sell* 3,250 350.50p SI Trade
 14:53:06 - 20-Nov-25
Unknown* 3,250 350.50p OTC Trade
 14:53:06 - 20-Nov-25
Sell* 3,625 351.0475p Ordinary
 14:52:14 - 20-Nov-25
Sell* 7,008 351.0475p Ordinary
 14:52:13 - 20-Nov-25
Sell* 2,790 351.0475p Ordinary
 14:51:58 - 20-Nov-25
Sell* 1,450 351.2145p Ordinary
 14:49:56 - 20-Nov-25
Sell* 497 351.215p Ordinary
 14:47:51 - 20-Nov-25
Buy* 2,387 351.50p SI Trade
 14:46:38 - 20-Nov-25
Sell* 569 350.9547p Ordinary
 14:45:55 - 20-Nov-25
Buy* 3 351.50p SI Trade
 14:44:16 - 20-Nov-25
Sell* 1,240 350.9558p Ordinary
 14:43:24 - 20-Nov-25
Sell* 626 350.9568p Ordinary
 14:41:23 - 20-Nov-25
Buy* 900 351.00p Automatic Execution
 14:40:24 - 20-Nov-25
Buy* 361 351.00p Automatic Execution
 14:40:24 - 20-Nov-25
Buy* 556 350.50p Automatic Execution
 14:39:52 - 20-Nov-25
Buy* 538 350.50p Automatic Execution
 14:39:52 - 20-Nov-25
Sell* 199 350.50p Automatic Execution
 14:39:52 - 20-Nov-25
Sell* 4,865 350.50p Automatic Execution
 14:39:52 - 20-Nov-25
Sell* 2,200 350.50p Automatic Execution
 14:39:52 - 20-Nov-25
Sell* 660 350.50p Automatic Execution
 14:36:10 - 20-Nov-25
Sell* 1,428 350.50p Automatic Execution
 14:36:10 - 20-Nov-25
Sell* 933 351.00p Automatic Execution
 14:35:28 - 20-Nov-25
Sell* 370 351.00p Automatic Execution
 14:35:28 - 20-Nov-25
Sell* 3,144 351.00p Automatic Execution
 14:35:28 - 20-Nov-25
Buy* 998 351.00p Automatic Execution
 14:32:47 - 20-Nov-25
Buy* 14 351.00p Automatic Execution
 14:32:47 - 20-Nov-25
Buy* 2 351.50p SI Trade
 14:30:26 - 20-Nov-25
Sell* 12,000 350.4579p Ordinary
 14:29:32 - 20-Nov-25
Sell* 4 350.50p Automatic Execution
 14:25:29 - 20-Nov-25
Sell* 411 350.50p Automatic Execution
 14:25:29 - 20-Nov-25
Sell* 889 350.50p Automatic Execution
 14:25:29 - 20-Nov-25
Sell* 229 350.50p Automatic Execution
 14:25:29 - 20-Nov-25
Sell* 8 350.50p SI Trade
 14:25:00 - 20-Nov-25
Sell* 135 350.50p SI Trade
 14:16:30 - 20-Nov-25
Sell* 7,661 350.98p Ordinary
 14:15:07 - 20-Nov-25
Sell* 885 350.50p Automatic Execution
 14:14:16 - 20-Nov-25
Sell* 182 350.50p Automatic Execution
 14:14:16 - 20-Nov-25
Sell* 2,077 350.50p Automatic Execution
 14:14:16 - 20-Nov-25
Sell* 889 351.00p Automatic Execution
 14:14:16 - 20-Nov-25
Sell* 2,443 350.9579p Ordinary
 14:14:04 - 20-Nov-25
Sell* 2,278 350.9579p Ordinary
 14:11:23 - 20-Nov-25
Sell* 689 350.9589p Ordinary
 14:11:10 - 20-Nov-25
Sell* 1,409 351.00p Automatic Execution
 14:04:47 - 20-Nov-25
Sell* 17 351.48p Ordinary
 14:04:45 - 20-Nov-25
Sell* 10 351.459p Ordinary
 14:02:39 - 20-Nov-25
Sell* 6,214 351.4964p Ordinary
 14:01:52 - 20-Nov-25
Sell* 284 351.46p Ordinary
 14:01:00 - 20-Nov-25
Buy* 2,500 351.00p Automatic Execution
 13:50:21 - 20-Nov-25
Unknown* 0 351.50p SI Trade
 13:48:02 - 20-Nov-25
Sell* 1,900 351.00p Automatic Execution
 13:45:15 - 20-Nov-25
Buy* 1,523 351.00p Automatic Execution
 13:45:15 - 20-Nov-25
Buy* 618 351.00p Automatic Execution
 13:45:15 - 20-Nov-25
Buy* 1,471 351.00p Automatic Execution
 13:45:15 - 20-Nov-25
Sell* 855 350.467p Ordinary
 13:44:24 - 20-Nov-25
Buy* 250 351.00p SI Trade
 13:44:13 - 20-Nov-25
Unknown* 0 351.00p SI Trade
 13:44:13 - 20-Nov-25
Sell* 1,044 350.50p Automatic Execution
 13:44:13 - 20-Nov-25
Sell* 10,000 350.50p Automatic Execution
 13:44:13 - 20-Nov-25
Sell* 2,847 350.966p Ordinary
 13:42:26 - 20-Nov-25
Sell* 4,273 350.965p Ordinary
 13:39:41 - 20-Nov-25
Sell* 1,424 351.00p Automatic Execution
 13:37:51 - 20-Nov-25
Sell* 933 351.00p Automatic Execution
 13:36:29 - 20-Nov-25
Sell* 3,109 351.00p Automatic Execution
 13:36:29 - 20-Nov-25
Sell* 1,179 351.00p Automatic Execution
 13:36:29 - 20-Nov-25
Sell* 830 351.50p Automatic Execution
 13:32:00 - 20-Nov-25
Sell* 1,259 351.50p Automatic Execution
 13:32:00 - 20-Nov-25
Sell* 2,000 351.00p Automatic Execution
 13:30:12 - 20-Nov-25
Buy* 8 351.50p SI Trade
 13:29:21 - 20-Nov-25
Buy* 110 351.88p Ordinary
 13:28:29 - 20-Nov-25
Sell* 84 351.465p Ordinary
 13:27:26 - 20-Nov-25
Sell* 22 351.00p Automatic Execution
 13:27:15 - 20-Nov-25
Sell* 22 351.00p Automatic Execution
 13:27:15 - 20-Nov-25
Buy* 100 352.00p SI Trade
 13:25:01 - 20-Nov-25
Buy* 2 352.00p SI Trade
 13:25:01 - 20-Nov-25
Sell* 1,353 351.465p Ordinary
 13:24:58 - 20-Nov-25
Sell* 1,890 351.465p Ordinary
 13:21:37 - 20-Nov-25
Sell* 2,089 351.50p Automatic Execution
 13:15:03 - 20-Nov-25
Buy* 735 352.00p Automatic Execution
 13:15:03 - 20-Nov-25
Buy* 400 352.00p Automatic Execution
 13:15:03 - 20-Nov-25
Buy* 456 352.00p Automatic Execution
 13:15:03 - 20-Nov-25
Buy* 1,059 352.00p Automatic Execution
 13:15:03 - 20-Nov-25
Buy* 1,916 352.00p Automatic Execution
 13:15:03 - 20-Nov-25
Sell* 2,500 351.465p Ordinary
 13:14:31 - 20-Nov-25
Buy* 23 352.00p SI Trade
 13:13:19 - 20-Nov-25
Buy* 33 352.00p Automatic Execution
 13:13:19 - 20-Nov-25
Buy* 11 352.00p Automatic Execution
 13:13:19 - 20-Nov-25
Buy* 11 352.00p Automatic Execution
 13:13:19 - 20-Nov-25
Buy* 74 352.00p Automatic Execution
 13:13:19 - 20-Nov-25
Buy* 22 352.00p Automatic Execution
 13:13:19 - 20-Nov-25
Sell* 1,420 351.467p Ordinary
 12:59:22 - 20-Nov-25
Sell* 500 351.465p Ordinary
 12:57:56 - 20-Nov-25
Sell* 1,000 351.466p Ordinary
 12:57:52 - 20-Nov-25
Sell* 4 351.492p Ordinary
 12:54:45 - 20-Nov-25
Sell* 4,000 351.4923p Ordinary
 12:52:13 - 20-Nov-25
Buy* 22 352.00p Automatic Execution
 12:51:25 - 20-Nov-25
Sell* 1,056 351.2384p Ordinary
 12:44:06 - 20-Nov-25
Sell* 1,664 351.2384p Ordinary
 12:43:59 - 20-Nov-25
Sell* 1,300 351.2384p Ordinary
 12:39:42 - 20-Nov-25
Sell* 2,570 351.2369p Ordinary
 12:33:43 - 20-Nov-25
Sell* 420 351.2384p Ordinary
 12:33:30 - 20-Nov-25
Sell* 1,000 351.2384p Ordinary
 12:32:23 - 20-Nov-25
Sell* 3,700 351.238p Ordinary
 12:30:38 - 20-Nov-25
Sell* 1,423 351.2384p Ordinary
 12:29:53 - 20-Nov-25
Buy* 161 351.2875p Ordinary
 12:23:29 - 20-Nov-25
Sell* 1,500 351.2399p Ordinary
 12:22:46 - 20-Nov-25
Sell* 3 350.50p SI Trade
 12:22:11 - 20-Nov-25
Sell* 2 350.63p Ordinary
 12:21:09 - 20-Nov-25
Sell* 3,380 351.2449p Ordinary
 12:17:58 - 20-Nov-25
Sell* 1,422 351.2415p Ordinary
 12:16:22 - 20-Nov-25
Sell* 5,000 351.00p Automatic Execution
 12:15:29 - 20-Nov-25
Sell* 5,000 351.00p Automatic Execution
 12:15:29 - 20-Nov-25
Sell* 16,893 351.25p Ordinary
 12:15:19 - 20-Nov-25
Sell* 1,732 351.492p Ordinary
 12:09:35 - 20-Nov-25
Sell* 1,450 351.4961p Ordinary
 12:08:41 - 20-Nov-25
Sell* 5,689 351.4943p Ordinary
 12:08:23 - 20-Nov-25
Sell* 2,089 351.4943p Ordinary
 12:07:23 - 20-Nov-25
Sell* 654 351.4913p Ordinary
 12:07:02 - 20-Nov-25
Sell* 2,089 351.4913p Ordinary
 12:06:59 - 20-Nov-25
Sell* 289 351.50p Automatic Execution
 12:06:47 - 20-Nov-25
Sell* 1,411 351.50p Automatic Execution
 12:06:47 - 20-Nov-25
Sell* 8,340 351.50p Automatic Execution
 12:06:46 - 20-Nov-25
Sell* 1,900 351.9966p Ordinary
 12:06:07 - 20-Nov-25
Sell* 710 351.9933p Ordinary
 12:05:50 - 20-Nov-25
Sell* 1,561 351.9923p Ordinary
 11:57:43 - 20-Nov-25
Sell* 5,758 351.9923p Ordinary
 11:57:15 - 20-Nov-25
Buy* 84 352.50p SI Trade
 11:57:06 - 20-Nov-25
Unknown* 0 352.50p SI Trade
 11:57:06 - 20-Nov-25
Unknown* 0 352.50p SI Trade
 11:57:06 - 20-Nov-25
Buy* 1 352.39p Ordinary
 11:56:19 - 20-Nov-25
Sell* 20,800 351.9923p Ordinary
 11:55:32 - 20-Nov-25
Sell* 1,059 351.992p Ordinary
 11:55:15 - 20-Nov-25
Sell* 1,000 351.9923p Ordinary
 11:55:07 - 20-Nov-25
Sell* 1,589 351.9913p Ordinary
 11:53:09 - 20-Nov-25
Buy* 652 352.50p SI Trade
 11:52:13 - 20-Nov-25
Sell* 130 351.50p Automatic Execution
 11:52:13 - 20-Nov-25
Sell* 432 351.50p Automatic Execution
 11:52:13 - 20-Nov-25
Sell* 438 351.50p Automatic Execution
 11:52:13 - 20-Nov-25
Sell* 294 351.50p Automatic Execution
 11:52:13 - 20-Nov-25
Sell* 148 351.50p Automatic Execution
 11:52:13 - 20-Nov-25
Sell* 2,171 352.50p Automatic Execution
 11:47:26 - 20-Nov-25
Buy* 900 352.50p Automatic Execution
 11:47:26 - 20-Nov-25
Buy* 710 352.50p Automatic Execution
 11:47:26 - 20-Nov-25
Buy* 2,090 352.50p Automatic Execution
 11:47:26 - 20-Nov-25
Sell* 1 351.50p SI Trade
 11:47:15 - 20-Nov-25
Sell* 22 351.50p Automatic Execution
 11:47:14 - 20-Nov-25
Sell* 22 351.50p Automatic Execution
 11:47:14 - 20-Nov-25
Sell* 1,600 352.2365p Ordinary
 11:47:01 - 20-Nov-25
Sell* 1,065 352.2314p Ordinary
 11:44:16 - 20-Nov-25
Sell* 2,838 351.9923p Ordinary
 11:37:01 - 20-Nov-25
Unknown* 0 353.00p SI Trade
 11:37:00 - 20-Nov-25
Buy* 310 352.00p Automatic Execution
 11:37:00 - 20-Nov-25
Buy* 1,100 352.00p Automatic Execution
 11:37:00 - 20-Nov-25
Sell* 1,381 352.00p Automatic Execution
 11:37:00 - 20-Nov-25
Sell* 1,235 352.00p Automatic Execution
 11:37:00 - 20-Nov-25
Sell* 66 352.00p Automatic Execution
 11:37:00 - 20-Nov-25
Sell* 22 352.00p Automatic Execution
 11:37:00 - 20-Nov-25
Sell* 129 352.00p Automatic Execution
 11:37:00 - 20-Nov-25
Buy* 80 353.00p SI Trade
 11:32:56 - 20-Nov-25
Sell* 3,950 352.4923p Ordinary
 11:25:37 - 20-Nov-25
Sell* 19 352.50p Automatic Execution
 11:24:45 - 20-Nov-25
Sell* 489 352.50p Automatic Execution
 11:24:45 - 20-Nov-25
Sell* 1,578 352.50p Automatic Execution
 11:24:45 - 20-Nov-25
Sell* 22 352.50p Automatic Execution
 11:24:45 - 20-Nov-25
Buy* 22 353.00p Automatic Execution
 11:24:45 - 20-Nov-25
Sell* 24 352.50p Automatic Execution
 11:21:38 - 20-Nov-25
Sell* 150 352.50p Automatic Execution
 11:21:38 - 20-Nov-25
Sell* 100 352.50p Automatic Execution
 11:21:38 - 20-Nov-25
Sell* 50 352.50p Automatic Execution
 11:21:38 - 20-Nov-25
Buy* 22 353.00p Automatic Execution
 11:21:38 - 20-Nov-25
Sell* 18 352.50p Automatic Execution
 11:20:13 - 20-Nov-25
Sell* 28 352.50p Automatic Execution
 11:20:13 - 20-Nov-25
Sell* 22 352.50p Automatic Execution
 11:20:13 - 20-Nov-25
Buy* 1,181 353.05p Ordinary
 11:19:32 - 20-Nov-25
Sell* 1,181 352.9923p Ordinary
 11:18:58 - 20-Nov-25
Sell* 27 352.9876p Ordinary
 11:18:30 - 20-Nov-25
Sell* 2,800 353.24p Ordinary
 11:16:12 - 20-Nov-25
FTSE 100 Latest
Value9,590.17
Change82.76