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 Nio (3SIE) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Apr 2025 (Fri) 0.8215 0.8215 0.8215 0.8215 0
17th Apr 2025 (Thu) 0.823 0.823 0.8215 0.8215 0
16th Apr 2025 (Wed) 0.833 0.833 0.833 0.823 6,904
15th Apr 2025 (Tue) 0.7675 0.7875 0.7675 0.7875 2,976
14th Apr 2025 (Mon) 0.985 0.985 0.7675 0.7675 4,730
11th Apr 2025 (Fri) 1.08175 1.08175 0.985 0.985 21,976
10th Apr 2025 (Thu) 1.0795 1.0795 1.0795 1.08175 18,148
9th Apr 2025 (Wed) 1.12245 1.2791 1.12245 1.2791 8,089
8th Apr 2025 (Tue) 1.0501 1.0501 1.0501 1.12245 6,490
7th Apr 2025 (Mon) 1.1949 1.1949 1.1949 1.1454 22,088
4th Apr 2025 (Fri) 0.81265 1.05105 0.81265 1.05105 11,575
3rd Apr 2025 (Thu) 0.78935 0.81265 0.78935 0.81265 6,721
2nd Apr 2025 (Wed) 0.6737 0.78935 0.6737 0.78935 70
1st Apr 2025 (Tue) 0.7967 0.7967 0.6737 0.6737 4,824
31st Mar 2025 (Mon) 0.80215 0.80215 0.7967 0.7967 12,615
28th Mar 2025 (Fri) 0.68815 0.80215 0.68815 0.80215 8,408
27th Mar 2025 (Thu) 0.5849 0.68815 0.5849 0.68815 48,566
26th Mar 2025 (Wed) 0.52025 0.5849 0.52025 0.5849 14,577
25th Mar 2025 (Tue) 0.5342 0.5342 0.52025 0.52025 3,325
24th Mar 2025 (Mon) 0.47965 0.5342 0.47965 0.5342 2,441
21st Mar 2025 (Fri) 0.4786 0.5176 0.4786 0.47965 209,621
20th Mar 2025 (Thu) 0.3388 0.42985 0.3388 0.42985 34,654
19th Mar 2025 (Wed) 0.3384 0.3462 0.3384 0.3388 43,249
18th Mar 2025 (Tue) 0.3764 0.3764 0.3213 0.3213 34,431
17th Mar 2025 (Mon) 0.3967 0.4013 0.3967 0.3764 26,257
14th Mar 2025 (Fri) 0.45845 0.45845 0.4103 0.4103 30,910
13th Mar 2025 (Thu) 0.3824 0.3824 0.3824 0.45845 19,624
12th Mar 2025 (Wed) 0.3723 0.3723 0.3723 0.364 53,369
11th Mar 2025 (Tue) 0.5728 0.5766 0.5728 0.5091 30,923
10th Mar 2025 (Mon) 0.7844 0.7844 0.66125 0.66125 351
7th Mar 2025 (Fri) 0.8437 0.8437 0.7541 0.7844 40,996
6th Mar 2025 (Thu) 0.7974 0.8285 0.7974 0.8285 1,549
5th Mar 2025 (Wed) 0.8224 0.8407 0.8224 0.7974 41,899
4th Mar 2025 (Tue) 0.82465 0.9758 0.82465 0.9758 7,855
3rd Mar 2025 (Mon) 0.8057 0.8057 0.8057 0.82465 14,483
28th Feb 2025 (Fri) 0.5693 0.72955 0.5693 0.72955 19,594
27th Feb 2025 (Thu) 0.7276 0.7276 0.5693 0.5693 36,277
26th Feb 2025 (Wed) 1.01605 1.01605 0.7276 0.7276 16,712
25th Feb 2025 (Tue) 0.9541 1.01605 0.9541 1.01605 6,773
24th Feb 2025 (Mon) 0.84295 0.9541 0.84295 0.9541 7,348
21st Feb 2025 (Fri) 0.8875 0.8875 0.8875 0.84295 10,378
FTSE 100 Latest
Value8,275.66
Change0.00