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
6th Jun 2025 (Fri) 13.8179 14.2406 13.8179 14.123 83
5th Jun 2025 (Thu) 15.1987 15.1987 15.1987 14.6481 12
4th Jun 2025 (Wed) 14.2163 16.0875 14.2163 16.39835 1,695
3rd Jun 2025 (Tue) 13.294 14.2014 12.7194 13.7511 10,165
2nd Jun 2025 (Mon) 0.05595 0.057 0.05595 0.057 0
30th May 2025 (Fri) 0.0593 0.0608 0.0575 0.05595 550,371
29th May 2025 (Thu) 0.0697 0.0697 0.063 0.0635 957,687
28th May 2025 (Wed) 0.0625 0.0634 0.0621 0.06245 248,729
27th May 2025 (Tue) 0.0638 0.0638 0.0614 0.06235 516,979
26th May 2025 (Mon) 0.0689 0.0689 0.0689 0.0689 0
23rd May 2025 (Fri) 0.0715 0.0717 0.0695 0.06835 118,740
22nd May 2025 (Thu) 0.0777 0.0777 0.0777 0.07385 297,144
21st May 2025 (Wed) 0.0801 0.0824 0.0801 0.0824 1,351
20th May 2025 (Tue) 0.0775 0.0787 0.0775 0.0801 1,038,797
19th May 2025 (Mon) 0.08635 0.08635 0.08265 0.08265 8,827
16th May 2025 (Fri) 0.0892 0.0892 0.0861 0.08635 211,875
15th May 2025 (Thu) 0.0848 0.0848 0.0842 0.0838 524,717
14th May 2025 (Wed) 0.09315 0.09355 0.09315 0.09355 3,067
13th May 2025 (Tue) 0.09305 0.09315 0.09305 0.09315 16,357
12th May 2025 (Mon) 0.0929 0.0973 0.0929 0.09305 1,465,761
9th May 2025 (Fri) 0.0815 0.0857 0.0815 0.08435 864,460
8th May 2025 (Thu) 0.079 0.079 0.0777 0.0804 196,366
7th May 2025 (Wed) 0.07585 0.07585 0.07405 0.07405 654
6th May 2025 (Tue) 0.0879 0.0879 0.07585 0.07585 6,932
5th May 2025 (Mon) 0.0879 0.0879 0.0879 0.0879 0
2nd May 2025 (Fri) 0.0885 0.0885 0.0872 0.08485 33,021
1st May 2025 (Thu) 0.0958 0.0966 0.0958 0.08585 10,556
30th Apr 2025 (Wed) 0.0869 0.0897 0.0869 0.0879 233,394
29th Apr 2025 (Tue) 0.0995 0.10045 0.0995 0.10045 14,873
28th Apr 2025 (Mon) 0.1046 0.1093 0.1025 0.0995 42,394
25th Apr 2025 (Fri) 0.09485 0.09485 0.08775 0.08775 14,678
24th Apr 2025 (Thu) 0.08335 0.09485 0.08335 0.09485 21,185
23rd Apr 2025 (Wed) 0.0852 0.0852 0.0852 0.08335 98,697
22nd Apr 2025 (Tue) 0.0662 0.0717 0.0662 0.069 489,553
21st Apr 2025 (Mon) 0.0618 0.0618 0.0618 0.0618 0
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
FTSE 100 Latest
Value8,837.91
Change26.87