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!

Granite 3l Nio (3LIE) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Apr 2025 (Fri) 0.0618 0.0618 0.0618 0.0618 0
17th Apr 2025 (Thu) 0.06205 0.06205 0.0618 0.0618 2,636
16th Apr 2025 (Wed) 0.06455 0.06455 0.06205 0.06205 68,962
15th Apr 2025 (Tue) 0.0643 0.0643 0.0643 0.06455 35,377
14th Apr 2025 (Mon) 0.0617 0.0637 0.0617 0.06605 65,142
11th Apr 2025 (Fri) 0.0515 0.0555 0.0515 0.05415 200,947
10th Apr 2025 (Thu) 0.04525 0.0511 0.04525 0.0511 42,309
9th Apr 2025 (Wed) 0.0524 0.0524 0.043 0.04525 72,356
8th Apr 2025 (Tue) 0.057 0.0596 0.057 0.0551 117,340
7th Apr 2025 (Mon) 0.0459 0.0635 0.0459 0.0529 1,180,197
4th Apr 2025 (Fri) 0.0773 0.0773 0.0605 0.0559 478,050
3rd Apr 2025 (Thu) 0.0761 0.0761 0.0753 0.07835 194,700
2nd Apr 2025 (Wed) 0.09845 0.09845 0.08395 0.08395 54,694
1st Apr 2025 (Tue) 0.08445 0.09845 0.08445 0.09845 56,398
31st Mar 2025 (Mon) 0.0808 0.0872 0.0807 0.08445 45,284
28th Mar 2025 (Fri) 0.0955 0.0992 0.0955 0.0844 128,053
27th Mar 2025 (Thu) 0.0976 0.1043 0.0937 0.1019 527,073
26th Mar 2025 (Wed) 0.1403 0.1403 0.1288 0.12355 297,228
25th Mar 2025 (Tue) 0.1421 0.1421 0.1421 0.1398 171,370
24th Mar 2025 (Mon) 0.1487 0.1487 0.137 0.137 49,652
21st Mar 2025 (Fri) 0.1715 0.1715 0.1409 0.1544 133,067
20th Mar 2025 (Thu) 0.2051 0.2051 0.1813 0.17565 128,466
19th Mar 2025 (Wed) 0.2451 0.2451 0.2451 0.2347 17,749
18th Mar 2025 (Tue) 0.2471 0.2471 0.2189 0.2424 53,971
17th Mar 2025 (Mon) 0.1979 0.2121 0.1979 0.211 51,803
14th Mar 2025 (Fri) 0.1785 0.1964 0.1785 0.1964 545
13th Mar 2025 (Thu) 0.2231 0.2248 0.2231 0.1785 54,741
12th Mar 2025 (Wed) 0.2059 0.246 0.2059 0.23395 465,133
11th Mar 2025 (Tue) 0.1962 0.2101 0.1962 0.21115 195,983
10th Mar 2025 (Mon) 0.15625 0.18015 0.15625 0.18015 11,809
7th Mar 2025 (Fri) 0.1514 0.15625 0.1514 0.15625 13,818
6th Mar 2025 (Thu) 0.1576 0.1576 0.1514 0.1514 30,376
5th Mar 2025 (Wed) 0.152 0.1528 0.1508 0.1576 56,112
4th Mar 2025 (Tue) 0.1709 0.1709 0.1358 0.1358 9,274
3rd Mar 2025 (Mon) 0.1731 0.1731 0.1731 0.1709 14,177
28th Feb 2025 (Fri) 0.2522 0.2522 0.20155 0.20155 80,995
27th Feb 2025 (Thu) 0.2254 0.2675 0.2046 0.2522 243,443
26th Feb 2025 (Wed) 0.1774 0.1921 0.1774 0.2054 125,266
25th Feb 2025 (Tue) 0.1864 0.1864 0.1864 0.1595 58,832
24th Feb 2025 (Mon) 0.19445 0.19445 0.1724 0.1724 6,854
21st Feb 2025 (Fri) 0.1917 0.1979 0.1917 0.19445 156,520
FTSE 100 Latest
Value8,275.66
Change0.00