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 (3LNI) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Jun 2025 (Fri) 14.1551 14.1551 14.1551 16.0034 3,511
5th Jun 2025 (Thu) 17.7233 17.8929 16.291 16.8636 880
4th Jun 2025 (Wed) 15.6454 19.3079 15.6454 18.79895 1,015
3rd Jun 2025 (Tue) 15.185 16.1598 13.8582 15.60085 13,369
2nd Jun 2025 (Mon) 0.06385 0.0646 0.06385 0.0646 0
30th May 2025 (Fri) 0.0692 0.0692 0.0646 0.06385 308,900
29th May 2025 (Thu) 0.0792 0.0792 0.0716 0.07205 268,808
28th May 2025 (Wed) 0.0705 0.071 0.0705 0.0711 346,196
27th May 2025 (Tue) 0.0685 0.075 0.0683 0.0714 889,031
26th May 2025 (Mon) 0.0781 0.0781 0.0781 0.0781 0
23rd May 2025 (Fri) 0.084 0.0846 0.0775 0.0775 113,252
22nd May 2025 (Thu) 0.0895 0.0895 0.0854 0.08375 81,175
21st May 2025 (Wed) 0.0917 0.0939 0.091 0.09345 34,093
20th May 2025 (Tue) 0.0885 0.0921 0.086 0.09115 218,520
19th May 2025 (Mon) 0.087 0.0927 0.087 0.0931 73,474
16th May 2025 (Fri) 0.10 0.10 0.0934 0.0962 89,661
15th May 2025 (Thu) 0.094 0.097 0.0938 0.0938 302,030
14th May 2025 (Wed) 0.1016 0.1056 0.1016 0.10475 188,584
13th May 2025 (Tue) 0.1034 0.10415 0.1034 0.10415 90,157
12th May 2025 (Mon) 0.1123 0.1123 0.1031 0.1034 844,253
9th May 2025 (Fri) 0.0924 0.097 0.0924 0.0951 71,451
8th May 2025 (Thu) 0.0865 0.0891 0.0865 0.0904 142,052
7th May 2025 (Wed) 0.0849 0.0849 0.0849 0.08435 125,139
6th May 2025 (Tue) 0.0854 0.091 0.0825 0.08605 106,429
5th May 2025 (Mon) 0.1003 0.1003 0.1003 0.1003 0
2nd May 2025 (Fri) 0.10 0.103 0.0987 0.09685 40,704
1st May 2025 (Thu) 0.1087 0.1094 0.0951 0.0975 46,212
30th Apr 2025 (Wed) 0.1098 0.1098 0.0974 0.1001 361,904
29th Apr 2025 (Tue) 0.118 0.13 0.1177 0.1145 144,945
28th Apr 2025 (Mon) 0.1024 0.1313 0.1024 0.1205 229,671
25th Apr 2025 (Fri) 0.1077 0.1077 0.0973 0.1013 62,996
24th Apr 2025 (Thu) 0.10 0.1025 0.0926 0.1068 103,755
23rd Apr 2025 (Wed) 0.0849 0.1017 0.084 0.0948 838,195
22nd Apr 2025 (Tue) 0.075 0.0791 0.0736 0.08 1,569,273
21st Apr 2025 (Mon) 0.07025 0.07025 0.07025 0.07025 0
18th Apr 2025 (Fri) 0.07025 0.07025 0.07025 0.07025 0
17th Apr 2025 (Thu) 0.0745 0.0745 0.0699 0.07025 160,503
16th Apr 2025 (Wed) 0.0684 0.0691 0.0651 0.07075 1,005,350
15th Apr 2025 (Tue) 0.0749 0.0749 0.0701 0.0736 265,875
14th Apr 2025 (Mon) 0.0703 0.08 0.0703 0.07535 346,266
11th Apr 2025 (Fri) 0.0658 0.0658 0.0576 0.06135 643,930
10th Apr 2025 (Thu) 0.0692 0.0692 0.0559 0.05705 331,617
9th Apr 2025 (Wed) 0.0564 0.0586 0.0442 0.05025 199,662
8th Apr 2025 (Tue) 0.0666 0.0674 0.0599 0.06015 523,568
7th Apr 2025 (Mon) 0.0477 0.075 0.0477 0.058 1,325,384
FTSE 100 Latest
Value8,837.91
Change26.87