3I Group Rg
III
GBP
STOCK MARKET:
LSS
Open
 
...
Large gap with delayed quotes
Last quote
07/02/2025 - 12:22:30
Bid
07/02/2025 - 12:22:45
Bid
Volume 		Ask
07/02/2025 - 12:22:45
Ask
Volume
40.2300
-0.78 ( -1.90% )
40.2100
542
40.2400
320
More information
Analysis by TheScreener
01.07.2025
Evaluation Positive  
Interest Strong  
Sensibility Low  

History data

Date Local exchange time Volume Price
07/02/2025 12:22 173 40.2300
07/02/2025 12:22 173 40.2300
07/02/2025 12:22 40 40.2300
07/02/2025 12:22 173 40.2300
07/02/2025 12:21 8 40.2300
07/02/2025 12:21 58 40.2300
07/02/2025 12:21 80 40.2400
07/02/2025 12:21 72 40.2400
07/02/2025 12:21 31 40.2400
07/02/2025 12:21 57 40.2400
07/02/2025 12:19 38 40.2300
07/02/2025 12:19 9 40.2200
07/02/2025 12:19 91 40.2200
07/02/2025 12:19 11 40.2100
07/02/2025 12:19 183 40.2000
07/02/2025 12:19 75 40.1800
07/02/2025 12:19 38 40.1800
07/02/2025 12:19 54 40.1800
07/02/2025 12:19 109 40.1800
07/02/2025 12:19 104 40.1700
07/02/2025 12:19 65 40.1700
07/02/2025 12:19 21 40.1700
07/02/2025 12:19 71 40.1600
07/02/2025 12:18 0 40.1600
07/02/2025 12:18 82 40.1500
07/02/2025 12:18 18 40.1400
07/02/2025 12:18 105 40.1400
07/02/2025 12:17 17 40.1500
07/02/2025 12:17 50 40.15972
07/02/2025 12:17 61 40.1500
07/02/2025 12:17 61 40.1500
07/02/2025 12:16 22 40.1600
07/02/2025 12:16 19 40.1600
07/02/2025 12:16 44 40.1600
07/02/2025 12:16 125 40.16825
07/02/2025 12:16 28 40.1600
07/02/2025 12:16 53 40.1700
07/02/2025 12:16 34 40.1700
07/02/2025 12:16 50 40.1800
07/02/2025 12:16 60 40.1800
07/02/2025 12:16 65 40.1800
07/02/2025 12:16 73 40.1600
07/02/2025 12:15 5 40.1700
07/02/2025 12:14 104 40.1700
07/02/2025 12:14 21 40.2100
07/02/2025 12:13 49 40.2000
07/02/2025 12:13 31 40.2000
07/02/2025 12:13 6 40.1600
07/02/2025 12:13 94 40.1800
07/02/2025 12:13 93 40.1700
07/02/2025 12:13 48 40.1700
07/02/2025 12:12 150 40.1600
07/02/2025 12:12 34 40.1600
07/02/2025 12:12 46 40.1600
07/02/2025 12:12 38 40.1600
07/02/2025 12:12 33 40.1600
07/02/2025 12:12 108 40.1600
07/02/2025 12:12 48 40.1600
07/02/2025 12:12 80 40.1600
07/02/2025 12:12 80 40.1600
07/02/2025 12:12 41 40.1700
07/02/2025 12:12 50 40.1800
07/02/2025 12:12 61 40.1800
07/02/2025 12:12 40 40.1900
07/02/2025 12:12 108 40.1900
07/02/2025 12:12 398 40.2000
07/02/2025 12:12 12 40.2000
07/02/2025 12:12 1 40.2100
07/02/2025 12:12 1 40.2100
07/02/2025 12:11 0 40.2200
07/02/2025 12:10 67 40.2100
07/02/2025 12:10 110 40.2100
07/02/2025 12:10 25 40.2200
07/02/2025 12:10 73 40.2000
07/02/2025 12:09 59 40.21002
07/02/2025 12:09 84 40.20998
07/02/2025 12:09 17 40.2100
07/02/2025 12:09 24 40.2200
07/02/2025 12:08 42 40.2200
07/02/2025 12:08 121 40.2200
07/02/2025 12:08 13 40.2200
07/02/2025 12:08 247 40.2200
07/02/2025 12:08 68 40.2300
07/02/2025 12:08 80 40.2300
07/02/2025 12:08 46 40.2300
07/02/2025 12:08 2 40.2300
07/02/2025 12:08 126 40.2300
07/02/2025 12:07 77 40.2400
07/02/2025 12:07 1 40.2500
07/02/2025 12:06 5 40.2500
07/02/2025 12:06 0 40.2500
07/02/2025 12:06 17 40.2600
07/02/2025 12:06 157 40.2700
07/02/2025 12:06 2 40.2700
07/02/2025 12:06 1320 40.2700
07/02/2025 12:05 12 40.2700
07/02/2025 12:05 6 40.2750
07/02/2025 12:05 111 40.2800
07/02/2025 12:04 1 40.2700
07/02/2025 12:04 78 40.2700
07/02/2025 12:04 0 40.2900
07/02/2025 12:04 25 40.2800
07/02/2025 12:03 19 40.2900
07/02/2025 12:03 27 40.3000
07/02/2025 12:02 73 40.2900
07/02/2025 12:02 50 40.2800
07/02/2025 12:02 95 40.2700
07/02/2025 12:02 91 40.2600
07/02/2025 12:01 59 40.2600
07/02/2025 12:00 5 40.3000
07/02/2025 12:00 46 40.3000
07/02/2025 12:00 1 40.3100
07/02/2025 12:00 16 40.3100
07/02/2025 12:00 3 40.3200
07/02/2025 12:00 1 40.3500
07/02/2025 12:00 0 40.3500
07/02/2025 11:59 1 40.3400
07/02/2025 11:59 80 40.3400
07/02/2025 11:59 54 40.3300
07/02/2025 11:58 24 40.31998
07/02/2025 11:58 1 40.3300
07/02/2025 11:58 57 40.3300
07/02/2025 11:58 100 40.3300
07/02/2025 11:57 80 40.3200
07/02/2025 11:57 19 40.3200
07/02/2025 11:57 80 40.2900
07/02/2025 11:57 19 40.2900
07/02/2025 11:57 29 40.2800
07/02/2025 11:57 128 40.2900
07/02/2025 11:57 113 40.2900
07/02/2025 11:57 23 40.2900
07/02/2025 11:57 14 40.2900
07/02/2025 11:57 80 40.2800
07/02/2025 11:57 1 40.2900
07/02/2025 11:56 0 40.2900
07/02/2025 11:56 58 40.3000
07/02/2025 11:56 72 40.3100
07/02/2025 11:56 70 40.30002
07/02/2025 11:55 15 40.3000
07/02/2025 11:55 55 40.3000
07/02/2025 11:55 17 40.2900
07/02/2025 11:55 17 40.2700
07/02/2025 11:55 13 40.2700
07/02/2025 11:55 89 40.2700
07/02/2025 11:55 102 40.2600
07/02/2025 11:55 60 40.2600
07/02/2025 11:55 156 40.2700
07/02/2025 11:55 16 40.2700
07/02/2025 11:54 60 40.2800
07/02/2025 11:54 25 40.2800
07/02/2025 11:54 3 40.2900
07/02/2025 11:54 7 40.2900
07/02/2025 11:54 8 40.2900
07/02/2025 11:53 41 40.3000
07/02/2025 11:53 39 40.2900
07/02/2025 11:53 39 40.2900
07/02/2025 11:53 10 40.2900
07/02/2025 11:53 80 40.2900
07/02/2025 11:53 8 40.2900
07/02/2025 11:53 53 40.2900
07/02/2025 11:53 140 40.2800
07/02/2025 11:53 140 40.2800
07/02/2025 11:53 73 40.2850
07/02/2025 11:53 134 40.2900
07/02/2025 11:52 105 40.2900
07/02/2025 11:52 144 40.2900
07/02/2025 11:52 163 40.2900
07/02/2025 11:52 57 40.2900
07/02/2025 11:52 73 40.2900
07/02/2025 11:51 57 40.2900
07/02/2025 11:50 18 40.2800
07/02/2025 11:50 24 40.2800
07/02/2025 11:50 44 40.2800
07/02/2025 11:50 42 40.2900
07/02/2025 11:50 90 40.2900
07/02/2025 11:50 80 40.3000
07/02/2025 11:50 36 40.3000
07/02/2025 11:50 23 40.2900
07/02/2025 11:50 55 40.2900
07/02/2025 11:50 70 40.3000
07/02/2025 11:50 34 40.3000
07/02/2025 11:50 5 40.3000
07/02/2025 11:50 34 40.3000
07/02/2025 11:50 111 40.3000
07/02/2025 11:50 74 40.3000
07/02/2025 11:50 80 40.3000
07/02/2025 11:50 55 40.3000
07/02/2025 11:50 70 40.3100
07/02/2025 11:50 73 40.3300
07/02/2025 11:49 63 40.3400
07/02/2025 11:49 63 40.3400
07/02/2025 11:49 61 40.3500
07/02/2025 11:49 4 40.3500
07/02/2025 11:49 8 40.3600
07/02/2025 11:48 20 40.3600
07/02/2025 11:47 35 40.3800
07/02/2025 11:47 40 40.3800
07/02/2025 11:47 108 40.3800
07/02/2025 11:47 54 40.3900
07/02/2025 11:47 36 40.3900
07/02/2025 11:47 74 40.4000
07/02/2025 11:47 22 40.3700
07/02/2025 11:47 1 40.3700
07/02/2025 11:47 63 40.3800
07/02/2025 11:47 20 40.3700
07/02/2025 11:47 80 40.3700
07/02/2025 11:47 109 40.3700
07/02/2025 11:47 0 40.4000
07/02/2025 11:46 2 40.4000
07/02/2025 11:46 115 40.4000
07/02/2025 11:46 1 40.4100
07/02/2025 11:46 1 40.4100
07/02/2025 11:46 24 40.4100
07/02/2025 11:45 0 40.4400
07/02/2025 11:45 13 40.4200
07/02/2025 11:44 100 40.42098
07/02/2025 11:44 1 40.4300
07/02/2025 11:43 1 40.4300
07/02/2025 11:43 2 40.4200
07/02/2025 11:42 0 40.4200
07/02/2025 11:42 75 40.4109
07/02/2025 11:42 145 40.4100
07/02/2025 11:40 30 40.4300
07/02/2025 11:40 14 40.4350
07/02/2025 11:40 300 40.4500
07/02/2025 11:39 49 40.4500
07/02/2025 11:39 2 40.4400
07/02/2025 11:39 38 40.4400
07/02/2025 11:39 67 40.4400
07/02/2025 11:39 53 40.4400
07/02/2025 11:39 79 40.4400
07/02/2025 11:39 200 40.4500
07/02/2025 11:39 8 40.4500
07/02/2025 11:39 64 40.4500
07/02/2025 11:38 0 40.4600
07/02/2025 11:38 0 40.4600
07/02/2025 11:38 89 40.4500
07/02/2025 11:38 89 40.4500
07/02/2025 11:38 35 40.4600
07/02/2025 11:37 60 40.4600
07/02/2025 11:37 253 40.4700
07/02/2025 11:37 365 40.4650
07/02/2025 11:35 68 40.4600
07/02/2025 11:35 3 40.4700
07/02/2025 11:35 9 40.4700
07/02/2025 11:33 108 40.4600
07/02/2025 11:33 883 40.4300
07/02/2025 11:33 470 40.4300
07/02/2025 11:33 81 40.4300
07/02/2025 11:33 60 40.4300
07/02/2025 11:32 393 40.4400
07/02/2025 11:32 59 40.4400
07/02/2025 11:32 67 40.4400
07/02/2025 11:32 72 40.4400
07/02/2025 11:31 34 40.4400
07/02/2025 11:31 60 40.44702
07/02/2025 11:30 3174 40.4460
07/02/2025 11:30 57 40.4600
07/02/2025 11:30 45 40.4600
07/02/2025 11:30 58 40.4500
07/02/2025 11:30 83 40.4500
07/02/2025 11:30 17 40.4600
07/02/2025 11:30 69 40.4700
07/02/2025 11:30 1 40.4700
07/02/2025 11:29 81 40.4700
07/02/2025 11:29 67 40.4600
07/02/2025 11:28 71 40.4500
07/02/2025 11:28 81 40.4500
07/02/2025 11:28 11 40.4600
07/02/2025 11:28 22 40.4600
07/02/2025 11:27 39 40.4400
07/02/2025 11:27 28 40.4400
07/02/2025 11:27 1 40.4500
07/02/2025 11:26 55 40.4500
07/02/2025 11:26 38 40.4500
07/02/2025 11:26 100 40.4500
07/02/2025 11:26 74 40.4500
07/02/2025 11:26 540 40.4350
07/02/2025 11:26 540 40.4350
07/02/2025 11:26 2015 40.4450
07/02/2025 11:25 18 40.4500
07/02/2025 11:25 28 40.4500
07/02/2025 11:25 22 40.4500
07/02/2025 11:23 44 40.4600
07/02/2025 11:23 5 40.4600
07/02/2025 11:22 111 40.4700
07/02/2025 11:22 42 40.4700
07/02/2025 11:22 110 40.4700
07/02/2025 11:22 109 40.4600
07/02/2025 11:22 41 40.4600
07/02/2025 11:22 80 40.4600