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
4th Jun 2025 (Wed) 35.00 36.00 26.80 29.10 2,905
3rd Jun 2025 (Tue) 37.60 43.80 37.60 36.60 2,931
2nd Jun 2025 (Mon) 37.60 40.00 37.60 38.80 526
30th May 2025 (Fri) 33.80 34.80 33.80 36.60 56
29th May 2025 (Thu) 29.80 31.60 29.80 32.80 129
28th May 2025 (Wed) 33.40 33.40 33.40 33.40 12
27th May 2025 (Tue) 36.60 36.60 32.60 33.60 116
26th May 2025 (Mon) 30.60 30.60 30.60 30.60 0
23rd May 2025 (Fri) 30.60 31.80 29.60 31.00 294
22nd May 2025 (Thu) 28.40 29.00 28.40 29.00 155
21st May 2025 (Wed) 27.20 27.20 26.00 25.80 121
20th May 2025 (Tue) 26.50 26.90 26.50 26.90 13
19th May 2025 (Mon) 0.51 26.50 0.51 26.50 5
16th May 2025 (Fri) 0.515 0.515 0.515 0.51 3,600
15th May 2025 (Thu) 0.53 0.53 0.51 0.53 32,971
14th May 2025 (Wed) 0.481 0.481 0.477 0.477 2,008
13th May 2025 (Tue) 0.491 0.491 0.481 0.481 8,712
12th May 2025 (Mon) 0.488 0.555 0.444 0.491 205,047
9th May 2025 (Fri) 0.555 0.555 0.555 0.545 457
8th May 2025 (Thu) 0.635 0.635 0.59 0.5725 6,157
7th May 2025 (Wed) 0.615 0.615 0.60 0.625 3,104
6th May 2025 (Tue) 0.615 0.615 0.615 0.615 759
5th May 2025 (Mon) 0.54 0.54 0.54 0.54 0
2nd May 2025 (Fri) 0.525 0.525 0.51 0.55 2,218
1st May 2025 (Thu) 0.575 0.62 0.515 0.5725 7,970
30th Apr 2025 (Wed) 0.525 0.575 0.505 0.5575 53,202
29th Apr 2025 (Tue) 0.484 0.505 0.464 0.4975 57,492
28th Apr 2025 (Mon) 0.462 0.462 0.462 0.5175 814
25th Apr 2025 (Fri) 0.575 0.575 0.535 0.5975 20,859
24th Apr 2025 (Thu) 0.60 0.60 0.60 0.575 7,933
23rd Apr 2025 (Wed) 0.685 0.735 0.685 0.6625 16,714
22nd Apr 2025 (Tue) 0.81 0.825 0.81 0.8125 56,736
21st Apr 2025 (Mon) 0.93 0.93 0.93 0.93 0
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
FTSE 100 Latest
Value8,801.29
Change14.27