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
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
4th Apr 2025 (Fri) 0.354 0.455 0.345 0.4455 406,221
3rd Apr 2025 (Thu) 0.331 0.361 0.331 0.356 547,346
2nd Apr 2025 (Wed) 0.383 0.42 0.383 0.3365 567,728
1st Apr 2025 (Tue) 0.381 0.39 0.363 0.34 317,653
31st Mar 2025 (Mon) 0.434 0.47 0.43 0.445 248,791
28th Mar 2025 (Fri) 0.341 0.386 0.34 0.3895 309,266
27th Mar 2025 (Thu) 0.383 0.383 0.287 0.325 366,677
26th Mar 2025 (Wed) 0.323 0.347 0.318 0.3505 500,247
25th Mar 2025 (Tue) 0.323 0.364 0.323 0.343 103,639
24th Mar 2025 (Mon) 0.477 0.477 0.374 0.3805 592,184
21st Mar 2025 (Fri) 0.633 0.633 0.575 0.555 196,356
20th Mar 2025 (Thu) 0.599 0.651 0.599 0.655 166,889
19th Mar 2025 (Wed) 0.665 0.666 0.618 0.626 452,433
18th Mar 2025 (Tue) 0.638 0.73 0.638 0.687 311,624
17th Mar 2025 (Mon) 0.573 0.64 0.551 0.6485 235,029
14th Mar 2025 (Fri) 0.586 0.606 0.547 0.567 184,705
13th Mar 2025 (Thu) 0.595 0.652 0.561 0.6505 352,672
12th Mar 2025 (Wed) 0.682 0.682 0.545 0.549 442,766
11th Mar 2025 (Tue) 0.845 0.856 0.683 0.7565 1,417,243
10th Mar 2025 (Mon) 0.596 0.75 0.596 0.7485 413,622
7th Mar 2025 (Fri) 0.558 0.595 0.552 0.615 272,150
6th Mar 2025 (Thu) 0.512 0.55 0.512 0.524 166,942
5th Mar 2025 (Wed) 0.491 0.538 0.477 0.535 183,383
4th Mar 2025 (Tue) 0.473 0.58 0.473 0.58 246,061
3rd Mar 2025 (Mon) 0.417 0.436 0.398 0.4075 109,394
28th Feb 2025 (Fri) 0.512 0.521 0.451 0.4665 249,430
27th Feb 2025 (Thu) 0.409 0.484 0.409 0.466 227,902
26th Feb 2025 (Wed) 0.399 0.436 0.375 0.421 197,496
25th Feb 2025 (Tue) 0.351 0.402 0.351 0.409 113,015
24th Feb 2025 (Mon) 0.303 0.318 0.288 0.315 116,098
21st Feb 2025 (Fri) 0.268 0.284 0.268 0.2865 43,507
FTSE 100 Latest
Value8,275.66
Change0.00