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 Nflx (3SNE) Share Price History

Time period:
to
Date Open High Low Close Volume
9th Jun 2025 (Mon) 18.10 18.10 18.10 18.8925 134
6th Jun 2025 (Fri) 17.6675 18.435 17.6675 18.435 0
5th Jun 2025 (Thu) 18.8275 18.8275 17.6675 17.6675 30
4th Jun 2025 (Wed) 19.33 19.76 18.99 18.8275 232
3rd Jun 2025 (Tue) 20.29 20.29 19.23 19.7025 28
2nd Jun 2025 (Mon) 21.425 21.425 21.425 21.425 17
30th May 2025 (Fri) 0.4195 0.4195 0.415 0.415 0
29th May 2025 (Thu) 0.4035 0.4195 0.4035 0.4195 643
28th May 2025 (Wed) 0.414 0.414 0.4035 0.4035 57
27th May 2025 (Tue) 0.42 0.42 0.42 0.414 953
26th May 2025 (Mon) 0.44 0.44 0.44 0.44 0
23rd May 2025 (Fri) 0.439 0.439 0.439 0.426 7,981
22nd May 2025 (Thu) 0.417 0.424 0.417 0.426 26,299
21st May 2025 (Wed) 0.424 0.424 0.424 0.4035 2,371
20th May 2025 (Tue) 0.433 0.434 0.433 0.434 118
19th May 2025 (Mon) 0.436 0.436 0.436 0.433 5,206
16th May 2025 (Fri) 0.43 0.43 0.43 0.431 8,792
15th May 2025 (Thu) 0.4765 0.4765 0.4535 0.4535 241
14th May 2025 (Wed) 0.4895 0.4895 0.4765 0.4765 52
13th May 2025 (Tue) 0.5365 0.5365 0.4895 0.4895 1,581
12th May 2025 (Mon) 0.51 0.51 0.51 0.5365 9,446
9th May 2025 (Fri) 0.475 0.4905 0.475 0.4905 93
8th May 2025 (Thu) 0.474 0.475 0.474 0.475 2,169
7th May 2025 (Wed) 0.4845 0.4845 0.474 0.474 1,297
6th May 2025 (Tue) 0.51 0.51 0.485 0.4845 13,849
5th May 2025 (Mon) 0.48 0.48 0.48 0.48 0
2nd May 2025 (Fri) 0.494 0.497 0.486 0.4745 128,803
1st May 2025 (Thu) 0.5315 0.5315 0.5095 0.5095 240
30th Apr 2025 (Wed) 0.531 0.552 0.531 0.5315 51,162
29th Apr 2025 (Tue) 0.567 0.567 0.5415 0.5415 970
28th Apr 2025 (Mon) 0.5615 0.567 0.5615 0.567 80
25th Apr 2025 (Fri) 0.5815 0.5815 0.5615 0.5615 563
24th Apr 2025 (Thu) 0.636 0.651 0.636 0.5815 1,974
23rd Apr 2025 (Wed) 0.619 0.619 0.619 0.6425 2,107
22nd Apr 2025 (Tue) 0.651 0.651 0.609 0.609 2,530
21st Apr 2025 (Mon) 0.8335 0.8335 0.8335 0.8335 0
18th Apr 2025 (Fri) 0.8335 0.8335 0.8335 0.8335 0
17th Apr 2025 (Thu) 0.833 0.856 0.833 0.8335 5,610
16th Apr 2025 (Wed) 0.7945 0.811 0.7945 0.811 890
15th Apr 2025 (Tue) 0.792 0.792 0.787 0.7945 4,360
14th Apr 2025 (Mon) 1.023 1.023 0.933 0.933 100
11th Apr 2025 (Fri) 0.959 1.023 0.959 1.023 0
10th Apr 2025 (Thu) 1.253 1.253 0.959 0.959 270
FTSE 100 Latest
Value8,832.28
Change0.00