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 (3SNI) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Apr 2025 (Fri) 0.93 0.93 0.93 0.93 0
17th Apr 2025 (Thu) 0.92 0.93 0.92 0.93 15,270
16th Apr 2025 (Wed) 0.945 0.945 0.945 0.9275 7,779
15th Apr 2025 (Tue) 0.835 0.90 0.835 0.8925 30,983
14th Apr 2025 (Mon) 0.92 0.975 0.815 0.8725 17,246
11th Apr 2025 (Fri) 1.04 1.15 1.04 1.12 13,879
10th Apr 2025 (Thu) 1.1104 1.2053 1.0819 1.20495 21,978
9th Apr 2025 (Wed) 1.1769 1.5117 1.1769 1.40715 43,279
8th Apr 2025 (Tue) 1.22 1.22 1.195 1.2297 1,298
7th Apr 2025 (Mon) 1.1121 1.2791 1.1121 1.24615 17,011
4th Apr 2025 (Fri) 0.9393 1.1765 0.9371 1.15565 92,975
3rd Apr 2025 (Thu) 0.8544 0.8959 0.8544 0.89485 34,933
2nd Apr 2025 (Wed) 0.8656 0.8656 0.8656 0.85345 1,251
1st Apr 2025 (Tue) 0.8244 0.8593 0.7497 0.7291 23,723
31st Mar 2025 (Mon) 0.9189 0.9665 0.9189 0.861 32,234
28th Mar 2025 (Fri) 0.8386 0.8731 0.8386 0.8664 4,889
27th Mar 2025 (Thu) 0.6759 0.7658 0.6759 0.7427 81,551
26th Mar 2025 (Wed) 0.6246 0.628 0.6246 0.6309 14,039
25th Mar 2025 (Tue) 0.565 0.5736 0.5608 0.56265 1,090
24th Mar 2025 (Mon) 0.5742 0.5814 0.5742 0.5749 1,505
21st Mar 2025 (Fri) 0.5201 0.56 0.5177 0.5206 297,209
20th Mar 2025 (Thu) 0.419 0.44 0.419 0.46705 60,541
19th Mar 2025 (Wed) 0.3688 0.3821 0.3644 0.36875 29,941
18th Mar 2025 (Tue) 0.373 0.4002 0.373 0.35245 59,917
17th Mar 2025 (Mon) 0.4299 0.4299 0.4172 0.41105 13,663
14th Mar 2025 (Fri) 0.5214 0.5214 0.4565 0.4469 90,758
13th Mar 2025 (Thu) 0.4159 0.4889 0.4159 0.4983 65,870
12th Mar 2025 (Wed) 0.4078 0.4171 0.3248 0.3976 297,919
11th Mar 2025 (Tue) 0.6154 0.6279 0.5794 0.5553 83,074
10th Mar 2025 (Mon) 0.7675 0.7675 0.7675 0.7163 10,123
7th Mar 2025 (Fri) 0.9164 0.9164 0.815 0.8516 26,979
6th Mar 2025 (Thu) 0.8465 0.9205 0.8465 0.8953 1,574
5th Mar 2025 (Wed) 0.9077 0.9325 0.85 0.85805 63,031
4th Mar 2025 (Tue) 0.8653 1.007 0.8653 0.9877 24,903
3rd Mar 2025 (Mon) 0.8426 0.8426 0.8426 0.8645 5,273
28th Feb 2025 (Fri) 0.7657 0.7674 0.7657 0.7578 48,991
27th Feb 2025 (Thu) 0.7456 0.7456 0.5411 0.5926 143,584
26th Feb 2025 (Wed) 0.9705 0.9706 0.7627 0.77585 12,588
25th Feb 2025 (Tue) 1.0181 1.0181 1.0181 1.0687 4,035
24th Feb 2025 (Mon) 0.8663 0.8663 0.8663 0.9988 4,306
21st Feb 2025 (Fri) 0.9299 0.9477 0.8074 0.87955 42,553
FTSE 100 Latest
Value8,275.66
Change0.00