| Price | 1,059.00on 24-05-2019 at 16:30:00 |
|---|---|
| Change | 11.50 1.10% |
| Buy | 1,057.50 |
| Sell | 1,057.00 |
| Buy / Sell III Shares | |
| Last Trade: | Buy 4,938 at 1,059.00p |
| Day's Volume: | 1,526,379 |
| Last Close: | 1,047.50p |
| Open: | 1,047.50p |
| ISIN: | GB00B1YW4409 |
| Day's Range | 1,047.50p - 1,064.50p |
| 52wk Range: | 754.60p - 1,093.50p |
| Market Capitalisation: | £10,230m |
| VWAP: | 0.00p |
| Shares in Issue: | 966m |
Sector: General Financial
Listed in: FTSE 100, FTSE All-Share, FTSE 350, FTSE 350 Low Yield
Recent Trades History 3I (III) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 4,938 | 1,059.00 | Ordinary Delayed publication | 17:10:46 - 24-May-19 |
| Buy* | 426 | 1,059.00 | Ordinary Delayed publication | 17:12:31 - 24-May-19 |
| Buy* | 54,764 | 1,059.00 | Ordinary Delayed publication | 17:13:34 - 24-May-19 |
| Buy* | 110 | 1,059.00 | 17:54:43 - 24-May-19 | |
| Sell* | 20,679 | 1,055.438 | 17:45:26 - 24-May-19 | |
| Buy* | 110 | 1,058.491 | 17:40:35 - 24-May-19 | |
| Sell* | 933 | 1,049.475 | 17:16:05 - 24-May-19 | |
| Sell* | 1,255 | 1,056.983 | 17:05:48 - 24-May-19 | |
| Buy* | 12,456 | 1,058.952 | 17:05:04 - 24-May-19 | |
| Buy* | 92,451 | 1,058.73 | 16:57:08 - 24-May-19 | |
Share Price History for 3I |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 24th May 2019 (Fri) | 1,047.50 | 1,064.50 | 1,047.50 | 1,047.50 | 1,526,379 |
| 23rd May 2019 (Thu) | 1,065.00 | 1,066.50 | 1,037.50 | 1,070.00 | 2,034,237 |
| 22nd May 2019 (Wed) | 1,072.00 | 1,079.00 | 1,065.50 | 1,068.00 | 1,981,840 |
| 21st May 2019 (Tue) | 1,076.50 | 1,083.50 | 1,062.00 | 0.00 | 1,488,574 |
| 20th May 2019 (Mon) | 1,074.50 | 1,088.50 | 1,071.00 | 1,077.50 | 1,451,463 |
| 17th May 2019 (Fri) | 1,089.00 | 1,089.00 | 1,067.00 | 1,087.50 | 2,219,999 |
| 16th May 2019 (Thu) | 1,050.50 | 1,087.50 | 1,048.00 | 1,054.00 | 2,075,584 |
| 15th May 2019 (Wed) | 1,047.50 | 1,062.50 | 1,041.50 | 1,044.00 | 1,438,904 |
| 14th May 2019 (Tue) | 1,033.00 | 1,046.50 | 1,031.00 | 1,032.50 | 1,670,495 |
| 13th May 2019 (Mon) | 1,038.50 | 1,043.50 | 1,028.50 | 1,042.50 | 1,319,032 |
| 10th May 2019 (Fri) | 1,053.50 | 1,059.00 | 1,039.50 | 1,050.50 | 1,703,716 |
| 9th May 2019 (Thu) | 1,053.50 | 1,066.50 | 1,046.50 | 1,057.50 | 1,550,932 |
| 8th May 2019 (Wed) | 1,052.50 | 1,063.50 | 1,050.50 | 1,057.50 | 2,049,953 |
| 7th May 2019 (Tue) | 1,064.00 | 1,076.00 | 1,051.50 | 1,066.00 | 1,533,781 |
| 6th May 2019 (Mon) | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
| 3rd May 2019 (Fri) | 1,070.00 | 1,072.50 | 1,064.00 | 1,068.50 | 925,730 |
| 2nd May 2019 (Thu) | 1,066.50 | 1,076.00 | 1,062.00 | 1,073.50 | 1,522,613 |
| 1st May 2019 (Wed) | 1,074.50 | 1,076.50 | 1,067.50 | 1,070.50 | 1,423,876 |
| 30th Apr 2019 (Tue) | 1,078.50 | 1,085.00 | 1,061.00 | 1,081.00 | 2,331,152 |
| 29th Apr 2019 (Mon) | 1,083.00 | 1,087.00 | 1,077.00 | 1,079.00 | 1,064,661 |
| 26th Apr 2019 (Fri) | 1,084.00 | 1,085.00 | 1,074.50 | 1,079.50 | 2,673,267 |
| 25th Apr 2019 (Thu) | 1,083.00 | 1,085.50 | 1,071.50 | 1,082.00 | 1,584,697 |
3i Group is an investment and venture capital company, listed on the London Stock Exchange and a member of the FTSE 100 share price index. The company began life in the 1940s then known as the Industrial and Commercial Finance Corporation (ICFC) as a way of aiding small to medium businesses who had limited access to public capital and faced restrictions on private equity from the banks. The Finance Corporation for Industry (FCI) was established at the same time to provide similar services to larger companies and the two were merged in the 1970s, known as Finance for Industry. In the early 1980s this new unified organisation was renamed Investors in Indusry (III, or 3 I).
In 1994 the company was made a plc and shares were offered on the London Stock Exchange, this allowed the firm to take a more forward thinking, dynamic approach to venture capital. The firm later diversified into managing funds for others as well as those in which it had an interest. The firm's most notable deals have included the sale of GoFly to easyJet for £350 million and the sale of Travelex in 2005 for the equivalent of £1 billion. The company is currently organised into three divisions: buyouts, growth capital and venture capital. In 2007 the 3i had a total return on capital of £2 billion and in 2008 revenue was recorded at over £1 billion whilst the firm still employs less than 1000 staff.
