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 3s Fb (3SFE) Share Price History

Time period:
to
Date Open High Low Close Volume
24th Jul 2025 (Thu) 0.4765 0.4765 0.459 0.459 0
23rd Jul 2025 (Wed) 0.4865 0.4865 0.4765 0.4765 0
22nd Jul 2025 (Tue) 0.47 0.4865 0.47 0.4865 0
21st Jul 2025 (Mon) 0.5065 0.5065 0.47 0.47 0
18th Jul 2025 (Fri) 0.486 0.486 0.486 0.5065 1,720
17th Jul 2025 (Thu) 0.498 0.5015 0.498 0.5015 1
16th Jul 2025 (Wed) 0.4765 0.498 0.4765 0.498 49
15th Jul 2025 (Tue) 0.455 0.4765 0.455 0.4765 0
14th Jul 2025 (Mon) 0.4695 0.4695 0.455 0.455 0
11th Jul 2025 (Fri) 0.4545 0.4695 0.4545 0.4695 0
10th Jul 2025 (Thu) 0.452 0.452 0.452 0.4545 4,000
9th Jul 2025 (Wed) 0.4705 0.4705 0.4365 0.4365 0
8th Jul 2025 (Tue) 0.455 0.4705 0.455 0.4705 0
7th Jul 2025 (Mon) 0.4635 0.4635 0.455 0.455 14
4th Jul 2025 (Fri) 0.4595 0.4635 0.4595 0.4635 0
3rd Jul 2025 (Thu) 0.4635 0.4635 0.4595 0.4595 75
2nd Jul 2025 (Wed) 0.4595 0.4635 0.4595 0.4635 45
1st Jul 2025 (Tue) 0.4205 0.4595 0.4205 0.4595 0
30th Jun 2025 (Mon) 0.452 0.452 0.4205 0.4205 4,233
27th Jun 2025 (Fri) 0.4555 0.4555 0.452 0.452 301
26th Jun 2025 (Thu) 0.468 0.468 0.468 0.4555 3,787
25th Jun 2025 (Wed) 0.479 0.479 0.479 0.4755 3,055
24th Jun 2025 (Tue) 0.529 0.529 0.49 0.49 0
23rd Jun 2025 (Mon) 0.5435 0.5435 0.529 0.529 0
20th Jun 2025 (Fri) 0.541 0.5435 0.541 0.5435 88
19th Jun 2025 (Thu) 0.5125 0.541 0.5125 0.541 11
18th Jun 2025 (Wed) 0.504 0.5125 0.504 0.5125 0
17th Jun 2025 (Tue) 0.4995 0.504 0.4995 0.504 0
16th Jun 2025 (Mon) 0.53 0.53 0.4995 0.4995 1
13th Jun 2025 (Fri) 0.528 0.53 0.528 0.53 0
12th Jun 2025 (Thu) 0.516 0.528 0.516 0.528 26
11th Jun 2025 (Wed) 0.529 0.529 0.516 0.516 13
10th Jun 2025 (Tue) 0.521 0.529 0.521 0.529 13
9th Jun 2025 (Mon) 0.5345 0.5345 0.521 0.521 56
6th Jun 2025 (Fri) 0.537 0.537 0.5345 0.5345 51
5th Jun 2025 (Thu) 0.548 0.548 0.548 0.537 55
4th Jun 2025 (Wed) 0.566 0.566 0.566 0.5665 268
3rd Jun 2025 (Tue) 0.645 0.645 0.607 0.607 96
2nd Jun 2025 (Mon) 0.68 0.68 0.645 0.645 6
30th May 2025 (Fri) 0.67 0.68 0.67 0.68 0
29th May 2025 (Thu) 0.681 0.681 0.67 0.67 0
28th May 2025 (Wed) 0.7015 0.7015 0.681 0.681 0
27th May 2025 (Tue) 0.715 0.715 0.7015 0.7015 10
26th May 2025 (Mon) 0.715 0.715 0.715 0.715 0
FTSE 100 Latest
Value9,105.73
Change-32.64