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 (3STS) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Apr 2025 (Fri) 0.3495 0.3495 0.3495 0.3495 0
17th Apr 2025 (Thu) 0.323 0.361 0.323 0.3495 1,107,681
16th Apr 2025 (Wed) 0.315 0.33 0.308 0.3125 1,126,738
15th Apr 2025 (Tue) 0.315 0.316 0.281 0.292 1,807,804
14th Apr 2025 (Mon) 0.284 0.315 0.27 0.315 4,594,389
11th Apr 2025 (Fri) 0.32 0.34 0.285 0.33 2,148,050
10th Apr 2025 (Thu) 0.265 0.315 0.263 0.306 5,906,603
9th Apr 2025 (Wed) 0.555 0.653 0.515 0.545 2,561,458
8th Apr 2025 (Tue) 0.506 0.53 0.428 0.48 1,754,704
7th Apr 2025 (Mon) 0.67 0.699 0.479 0.588 4,103,933
4th Apr 2025 (Fri) 0.395 0.51 0.377 0.486 4,316,073
3rd Apr 2025 (Thu) 0.378 0.405 0.358 0.391 1,873,762
2nd Apr 2025 (Wed) 0.414 0.468 0.355 0.369 3,624,338
1st Apr 2025 (Tue) 0.44 0.44 0.365 0.369 3,935,328
31st Mar 2025 (Mon) 0.469 0.52 0.456 0.4835 3,328,542
28th Mar 2025 (Fri) 0.381 0.427 0.358 0.418 2,987,353
27th Mar 2025 (Thu) 0.40 0.412 0.302 0.351 5,420,898
26th Mar 2025 (Wed) 0.371 0.38 0.34 0.376 2,631,634
25th Mar 2025 (Tue) 0.346 0.395 0.345 0.3705 4,560,764
24th Mar 2025 (Mon) 0.515 0.515 0.394 0.41 4,589,457
21st Mar 2025 (Fri) 0.678 0.70 0.593 0.593 1,599,339
20th Mar 2025 (Thu) 0.634 0.726 0.624 0.701 2,587,329
19th Mar 2025 (Wed) 0.754 0.756 0.66 0.682 1,607,543
18th Mar 2025 (Tue) 0.74 0.811 0.683 0.748 1,567,521
17th Mar 2025 (Mon) 0.61 0.71 0.599 0.7085 1,104,382
14th Mar 2025 (Fri) 0.666 0.666 0.586 0.616 667,132
13th Mar 2025 (Thu) 0.598 0.715 0.598 0.70 1,325,589
12th Mar 2025 (Wed) 0.745 0.745 0.576 0.5995 2,064,099
11th Mar 2025 (Tue) 0.854 0.94 0.729 0.807 4,209,943
10th Mar 2025 (Mon) 0.654 0.814 0.65 0.81 2,022,880
7th Mar 2025 (Fri) 0.59 0.669 0.585 0.668 2,457,642
6th Mar 2025 (Thu) 0.535 0.60 0.535 0.573 1,454,883
5th Mar 2025 (Wed) 0.523 0.585 0.505 0.575 1,202,573
4th Mar 2025 (Tue) 0.51 0.61 0.492 0.605 2,471,813
3rd Mar 2025 (Mon) 0.44 0.454 0.407 0.428 1,300,629
28th Feb 2025 (Fri) 0.529 0.562 0.458 0.47 2,307,147
27th Feb 2025 (Thu) 0.478 0.523 0.438 0.4845 2,121,826
26th Feb 2025 (Wed) 0.44 0.46 0.395 0.442 1,642,632
25th Feb 2025 (Tue) 0.351 0.431 0.332 0.43 4,330,396
24th Feb 2025 (Mon) 0.318 0.355 0.294 0.329 7,396,120
21st Feb 2025 (Fri) 0.283 0.30 0.275 0.299 1,028,077
FTSE 100 Latest
Value8,275.66
Change0.00