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
25th Jul 2025 (Fri) 20.6125 20.6125 19.76 19.76 0
24th Jul 2025 (Thu) 20.705 20.705 20.705 20.6125 14
23rd Jul 2025 (Wed) 18.705 20.12 18.705 20.12 0
22nd Jul 2025 (Tue) 17.89 17.89 17.89 18.705 54
21st Jul 2025 (Mon) 19.015 19.015 18.585 18.2225 50
18th Jul 2025 (Fri) 16.895 17.025 16.895 18.6575 551
17th Jul 2025 (Thu) 17.26 17.29 17.14 17.005 454
16th Jul 2025 (Wed) 17.0725 17.0725 16.455 16.455 1
15th Jul 2025 (Tue) 16.495 16.855 16.495 17.0725 180
14th Jul 2025 (Mon) 17.91 17.91 16.61 16.61 0
11th Jul 2025 (Fri) 16.825 16.825 16.825 17.91 223
10th Jul 2025 (Thu) 16.2525 17.085 16.2525 17.085 10
9th Jul 2025 (Wed) 16.6375 16.6375 16.2525 16.2525 0
8th Jul 2025 (Tue) 16.12 16.6375 16.12 16.6375 0
7th Jul 2025 (Mon) 15.2525 16.12 15.2525 16.12 0
4th Jul 2025 (Fri) 15.39 15.39 15.2525 15.2525 0
3rd Jul 2025 (Thu) 15.47 15.655 15.47 15.39 549
2nd Jul 2025 (Wed) 15.32 16.22 15.32 16.22 200
1st Jul 2025 (Tue) 14.23 15.24 14.23 15.32 585
30th Jun 2025 (Mon) 14.57 14.775 14.57 15.05 320
27th Jun 2025 (Fri) 15.31 15.31 15.00 15.00 319
26th Jun 2025 (Thu) 16.36 16.36 16.36 15.605 47
25th Jun 2025 (Wed) 16.48 16.48 16.245 16.2775 134
24th Jun 2025 (Tue) 16.99 16.99 16.99 16.465 70
23rd Jun 2025 (Mon) 18.78 18.90 18.78 18.10 137
20th Jun 2025 (Fri) 18.99 18.99 18.99 18.8175 39
19th Jun 2025 (Thu) 18.595 20.005 18.595 20.005 32
18th Jun 2025 (Wed) 18.9575 18.9575 18.595 18.595 1
17th Jun 2025 (Tue) 19.1375 19.1375 18.9575 18.9575 29
16th Jun 2025 (Mon) 19.3225 19.3225 19.1375 19.1375 0
13th Jun 2025 (Fri) 20.035 20.125 19.90 19.3225 1,938
12th Jun 2025 (Thu) 18.835 18.835 18.835 19.1475 55
11th Jun 2025 (Wed) 20.9325 20.9325 19.205 19.205 31
10th Jun 2025 (Tue) 18.8925 20.9325 18.8925 20.9325 40
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
FTSE 100 Latest
Value9,120.31
Change-18.06