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
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
4th Apr 2025 (Fri) 0.0924 0.0924 0.0552 0.0616 2,040,296
3rd Apr 2025 (Thu) 0.0863 0.09 0.083 0.08795 282,227
2nd Apr 2025 (Wed) 0.098 0.098 0.091 0.092 84,514
1st Apr 2025 (Tue) 0.0982 0.1008 0.0969 0.10635 266,346
31st Mar 2025 (Mon) 0.09 0.0948 0.081 0.09265 147,474
28th Mar 2025 (Fri) 0.1093 0.1093 0.0909 0.09165 1,289,180
27th Mar 2025 (Thu) 0.137 0.137 0.0998 0.11025 1,927,394
26th Mar 2025 (Wed) 0.1515 0.1516 0.1368 0.13565 481,900
25th Mar 2025 (Tue) 0.1474 0.1533 0.1439 0.15085 322,825
24th Mar 2025 (Mon) 0.156 0.1653 0.147 0.1488 706,108
21st Mar 2025 (Fri) 0.181 0.1811 0.1465 0.16705 844,842
20th Mar 2025 (Thu) 0.2198 0.2278 0.1948 0.19195 229,641
19th Mar 2025 (Wed) 0.2625 0.2676 0.2507 0.25655 91,280
18th Mar 2025 (Tue) 0.2726 0.2753 0.2407 0.26405 237,736
17th Mar 2025 (Mon) 0.2079 0.2319 0.2079 0.23025 239,478
14th Mar 2025 (Fri) 0.195 0.2334 0.195 0.2129 190,472
13th Mar 2025 (Thu) 0.2404 0.2466 0.2025 0.1935 264,065
12th Mar 2025 (Wed) 0.2407 0.285 0.2407 0.2544 951,089
11th Mar 2025 (Tue) 0.2155 0.236 0.2071 0.2297 567,189
10th Mar 2025 (Mon) 0.1703 0.201 0.1691 0.1953 347,989
7th Mar 2025 (Fri) 0.165 0.1797 0.1565 0.16945 599,067
6th Mar 2025 (Thu) 0.17 0.17 0.1613 0.16415 104,308
5th Mar 2025 (Wed) 0.1593 0.1734 0.1593 0.1698 363,780
4th Mar 2025 (Tue) 0.1791 0.1791 0.1432 0.14315 693,653
3rd Mar 2025 (Mon) 0.2006 0.2006 0.179 0.1813 536,341
28th Feb 2025 (Fri) 0.1975 0.213 0.191 0.20945 473,148
27th Feb 2025 (Thu) 0.2216 0.2768 0.2171 0.2651 595,692
26th Feb 2025 (Wed) 0.1905 0.206 0.1817 0.2154 276,072
25th Feb 2025 (Tue) 0.1909 0.1909 0.1693 0.16735 329,225
24th Feb 2025 (Mon) 0.1986 0.1993 0.179 0.1806 203,931
21st Feb 2025 (Fri) 0.1977 0.2129 0.1911 0.2037 484,244
FTSE 100 Latest
Value8,275.66
Change0.00