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 Tsla (3STE) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Jun 2025 (Fri) 15.66 16.70 15.315 15.5475 2,726
5th Jun 2025 (Thu) 13.44 15.14 13.44 14.29 18,080
4th Jun 2025 (Wed) 11.66 13.215 11.555 12.9925 1,135
3rd Jun 2025 (Tue) 11.915 11.915 11.15 11.20 4,064
2nd Jun 2025 (Mon) 11.845 12.55 11.845 12.73 939
30th May 2025 (Fri) 0.0725 0.0725 0.0715 0.07 286,676
29th May 2025 (Thu) 0.0715 0.0715 0.0695 0.068 92,805
28th May 2025 (Wed) 0.0695 0.0705 0.0685 0.0695 2,073,148
27th May 2025 (Tue) 0.0905 0.0905 0.0755 0.075 266,147
26th May 2025 (Mon) 0.088 0.088 0.088 0.088 0
23rd May 2025 (Fri) 0.0885 0.0905 0.0885 0.089 553,186
22nd May 2025 (Thu) 0.09 0.096 0.085 0.08425 350,098
21st May 2025 (Wed) 0.083 0.083 0.083 0.083 12,645
20th May 2025 (Tue) 0.084 0.084 0.0775 0.083 273,847
19th May 2025 (Mon) 0.09 0.0935 0.088 0.08925 657,236
16th May 2025 (Fri) 0.084 0.0855 0.082 0.0835 271,830
15th May 2025 (Thu) 0.0905 0.0905 0.0865 0.089 173,289
14th May 2025 (Wed) 0.088 0.0915 0.0865 0.08675 636,587
13th May 2025 (Tue) 0.114 0.114 0.106 0.1075 123,575
12th May 2025 (Mon) 0.111 0.122 0.111 0.11 176,028
9th May 2025 (Fri) 0.15 0.15 0.132 0.1365 107,773
8th May 2025 (Thu) 0.169 0.169 0.169 0.1565 66,614
7th May 2025 (Wed) 0.177 0.1815 0.177 0.1815 4,718
6th May 2025 (Tue) 0.175 0.175 0.175 0.177 27,943
5th May 2025 (Mon) 0.161 0.161 0.161 0.161 0
2nd May 2025 (Fri) 0.16 0.16 0.16 0.161 5,410
1st May 2025 (Thu) 0.165 0.165 0.151 0.1605 111,392
30th Apr 2025 (Wed) 0.16 0.173 0.16 0.1745 88,789
29th Apr 2025 (Tue) 0.155 0.172 0.155 0.1705 44,971
28th Apr 2025 (Mon) 0.165 0.176 0.155 0.184 259,885
25th Apr 2025 (Fri) 0.224 0.229 0.176 0.179 244,258
24th Apr 2025 (Thu) 0.268 0.268 0.234 0.2465 258,440
23rd Apr 2025 (Wed) 0.251 0.28 0.23 0.2445 362,431
22nd Apr 2025 (Tue) 0.30 0.336 0.297 0.3045 143,101
21st Apr 2025 (Mon) 0.314 0.314 0.314 0.314 0
18th Apr 2025 (Fri) 0.314 0.314 0.314 0.314 0
17th Apr 2025 (Thu) 0.291 0.30 0.291 0.314 13,718
16th Apr 2025 (Wed) 0.284 0.284 0.278 0.277 25,331
15th Apr 2025 (Tue) 0.267 0.269 0.264 0.261 288,356
14th Apr 2025 (Mon) 0.248 0.273 0.248 0.2755 170,112
11th Apr 2025 (Fri) 0.284 0.284 0.263 0.2995 68,151
10th Apr 2025 (Thu) 0.246 0.275 0.24 0.277 44,336
9th Apr 2025 (Wed) 0.508 0.58 0.484 0.4935 349,493
8th Apr 2025 (Tue) 0.46 0.466 0.40 0.4365 232,479
7th Apr 2025 (Mon) 0.60 0.60 0.457 0.5445 583,701
FTSE 100 Latest
Value8,837.91
Change26.87