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 (3SNF) Share Price History

Time period:
to
Date Open High Low Close Volume
9th Jun 2025 (Mon) 21.60 21.60 21.60 21.5825 986
6th Jun 2025 (Fri) 20.50 20.66 20.095 21.00 934
5th Jun 2025 (Thu) 20.895 21.245 20.00 20.23 1,951
4th Jun 2025 (Wed) 22.07 22.615 21.58 21.50 989
3rd Jun 2025 (Tue) 22.00 22.81 22.00 22.3875 447
2nd Jun 2025 (Mon) 22.725 22.985 22.65 24.495 24
30th May 2025 (Fri) 0.478 0.48 0.477 0.4715 60,001
29th May 2025 (Thu) 0.453 0.487 0.453 0.477 12,282
28th May 2025 (Wed) 0.458 0.461 0.442 0.4555 86,805
27th May 2025 (Tue) 0.486 0.486 0.463 0.468 6,975
26th May 2025 (Mon) 0.49 0.49 0.49 0.49 0
23rd May 2025 (Fri) 0.487 0.497 0.485 0.483 41,043
22nd May 2025 (Thu) 0.471 0.471 0.471 0.4815 57,115
21st May 2025 (Wed) 0.487 0.489 0.455 0.4575 164,762
20th May 2025 (Tue) 0.479 0.491 0.479 0.489 129,151
19th May 2025 (Mon) 0.509 0.51 0.481 0.4875 24,400
16th May 2025 (Fri) 0.495 0.495 0.474 0.479 33,988
15th May 2025 (Thu) 0.539 0.539 0.502 0.5075 67,162
14th May 2025 (Wed) 0.547 0.551 0.53 0.534 18,006
13th May 2025 (Tue) 0.594 0.599 0.546 0.547 47,566
12th May 2025 (Mon) 0.525 0.60 0.525 0.60 171,039
9th May 2025 (Fri) 0.546 0.555 0.538 0.555 82,612
8th May 2025 (Thu) 0.511 0.546 0.511 0.5355 115,220
7th May 2025 (Wed) 0.554 0.557 0.522 0.5405 92,840
6th May 2025 (Tue) 0.60 0.60 0.546 0.5505 102,588
5th May 2025 (Mon) 0.541 0.541 0.541 0.541 0
2nd May 2025 (Fri) 0.63 0.63 0.537 0.539 284,178
1st May 2025 (Thu) 0.60 0.658 0.575 0.5855 144,982
30th Apr 2025 (Wed) 0.603 0.63 0.60 0.617 173,705
29th Apr 2025 (Tue) 0.626 0.627 0.623 0.6255 35,438
28th Apr 2025 (Mon) 0.645 0.645 0.62 0.6455 13,091
25th Apr 2025 (Fri) 0.65 0.65 0.626 0.64 93,494
24th Apr 2025 (Thu) 0.743 0.743 0.673 0.6755 43,039
23rd Apr 2025 (Wed) 0.71 0.746 0.702 0.7305 39,356
22nd Apr 2025 (Tue) 0.90 0.919 0.692 0.711 211,370
21st Apr 2025 (Mon) 0.9475 0.9475 0.9475 0.9475 0
18th Apr 2025 (Fri) 0.9475 0.9475 0.9475 0.9475 0
17th Apr 2025 (Thu) 0.948 0.95 0.905 0.9475 19,977
16th Apr 2025 (Wed) 0.90 0.955 0.89 0.9015 47,832
15th Apr 2025 (Tue) 1.00 1.016 0.87 0.912 50,128
14th Apr 2025 (Mon) 1.074 1.074 1.02 1.054 5,112
11th Apr 2025 (Fri) 1.043 1.09 1.021 1.1595 1,826
10th Apr 2025 (Thu) 1.06 1.09 1.039 1.0705 17,340
FTSE 100 Latest
Value8,832.28
Change0.00