Granite 3l Nvda (3LVP)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 3010 | 172.5 | 6.08 | 3100 | 3184.5 | 2957 | 4877 |
| 1721320200 | 2837.5 | -220 | -7.20 | 3332 | 3332 | 2813.5 | 15154 |
| 1721233800 | 3057.5 | -590 | -16.18 | 3467 | 3467 | 2914.5 | 23052 |
| 1721147400 | 3647.5 | -293 | -7.44 | 3810 | 3880 | 3484.5 | 6867 |
| 1721061000 | 3940.5 | -79 | -1.97 | 3934 | 4100 | 3784.5 | 6365 |
| 1720801800 | 4019.5 | 191.5 | 5.00 | 3565 | 4054 | 3530.5 | 15952 |
| 1720715400 | 3828 | -635.5 | -14.24 | 4531 | 4737.5 | 3828 | 23052 |
| 1720629000 | 4463.5 | 231 | 5.46 | 4337 | 4522 | 4252.5 | 16468 |
| 1720542600 | 4232.5 | 266.5 | 6.72 | 4035 | 4433 | 3900 | 21345 |
| 1720456200 | 3966 | 137 | 3.58 | 3686 | 4138 | 3618 | 12697 |
| 1720197000 | 3829 | -61.5 | -1.58 | 3913 | 4207 | 3710 | 6727 |
| 1720110600 | 3890.5 | 125.5 | 3.33 | 3950 | 3979 | 3821.5 | 4287 |
| 1720024200 | 3765 | 325.5 | 9.46 | 3434 | 3771 | 3313.5 | 6301 |
| 1719937800 | 3439.5 | -208 | -5.70 | 3523 | 3598 | 3382.5 | 4489 |
| 1719851400 | 3647.5 | -189.5 | -4.94 | 3696 | 3696 | 3191 | 10008 |
| 1719592200 | 3837 | 209.5 | 5.78 | 3752 | 3996.5 | 3626 | 6794 |
| 1719505800 | 3627.5 | 10 | 0.28 | 3695 | 3876 | 3606.5 | 4151 |
| 1719419400 | 3617.5 | -79 | -2.14 | 4153 | 4188.5 | 3542 | 19009 |
| 1719333000 | 3696.5 | 286.5 | 8.40 | 3001 | 3720.5 | 2939 | 26686 |
| 1719246600 | 3410 | -815.5 | -19.30 | 4020 | 4129.5 | 3234 | 41638 |
| 1718987400 | 4225.5 | -1 | -21.25 | 4616 | 4616 | 3832.5 | 30686 |
| 1718901000 | 5365.5 | 21.5 | 0.40 | 5700 | 5761.5 | 5065 | 25208 |
| 1718814600 | 5344 | 605 | 12.77 | 4906 | 5513.5 | 4906 | 7604 |
| 1718728200 | 4739 | 223.5 | 4.95 | 4628 | 4762.5 | 4471.5 | 9435 |
| 1718641800 | 4515.5 | 44.5 | 1.00 | 4698 | 4782 | 4351.5 | 15993 |
| 1718382600 | 4471 | 272 | 6.48 | 4401 | 4673 | 4202.5 | 11210 |
| 1718296200 | 4199 | 254.5 | 6.45 | 4209 | 4368 | 4127.5 | 17141 |
| 1718209800 | 3944.5 | 388 | 10.91 | 3619 | 4108.5 | 3575.5 | 13339 |
| 1718123400 | 3556.5 | -141 | -3.81 | 3719 | 3752.5 | 3493.5 | 3699 |
| 1718037000 | 3697.5 | -23 | -86.41 | 3530 | 3733 | 3270.5 | 2000 |
| 1717777800 | 27199.5 | -960 | -3.41 | 28675 | 29103.5 | 26536 | 1642 |
| 1717691400 | 28159.5 | 318 | 1.14 | 30688 | 31846 | 27017.5 | 4865 |
| 1717605000 | 27841.5 | 3 | 14.79 | 24770 | 27979 | 24535 | 6019 |
| 1717518600 | 24253.5 | 661 | 2.80 | 24333 | 25477.5 | 23490 | 860 |
| 1717432200 | 23592.5 | 2 | 13.10 | 23367 | 24587.5 | 22888.5 | 4147 |
| 1717173000 | 20860 | -3 | -12.84 | 22269 | 23984.5 | 20860 | 3716 |
| 1717086600 | 23932 | -399 | -1.64 | 24450 | 25455.5 | 23627.5 | 764 |
| 1717000200 | 24331 | 989.5 | 4.24 | 24240 | 25641 | 22683 | 2831 |
| 1716913800 | 23341.5 | 4 | 21.19 | 21700 | 23401 | 21281.5 | 2740 |
| 1716568200 | 19260.5 | 60.5 | 0.32 | 18106 | 19666 | 17631 | 2342 |
| 1716481800 | 19200 | 4 | 29.73 | 17613 | 19208 | 17293 | 10216 |
| 1716395400 | 14800 | 40.5 | 0.27 | 15114 | 15232 | 14416 | 4083 |
| 1716309000 | 14759.5 | 82 | 0.56 | 15200 | 15314 | 13987 | 3130 |
| 1716222600 | 14677.5 | 410 | 2.87 | 14216 | 14869.5 | 14081.5 | 1201 |
| 1715963400 | 14267.5 | -865.5 | -5.72 | 14625 | 14892.5 | 13971 | 2992 |
| 1715877000 | 15133 | 568 | 3.90 | 14573 | 15319.5 | 14573 | 1513 |
| 1715790600 | 14565 | 1 | 8.95 | 13245 | 14708 | 13219.5 | 1922 |
| 1715704200 | 13368 | 465.5 | 3.61 | 12818 | 13403.5 | 12671.5 | 1919 |
| 1715617800 | 12902.5 | -17.5 | -0.14 | 13130 | 13250 | 12339.5 | 468 |
| 1715358600 | 12920 | 123.5 | 0.97 | 12767 | 13509 | 12353 | 726 |
| 1715272200 | 12796.5 | -220 | -1.69 | 13330 | 13430 | 12264 | 206 |
| 1715185800 | 13016.5 | -159 | -1.21 | 13099 | 13561.5 | 12765 | 857 |
| 1715099400 | 13175.5 | 893.5 | 7.27 | 13583 | 13780.5 | 12555.5 | 2492 |
| 1714753800 | 12282 | 1 | 11.54 | 11501 | 12582.5 | 11460 | 683 |
| 1714667400 | 11011.5 | 752.5 | 7.34 | 10945 | 11275 | 10529 | 372 |
| 1714581000 | 10259 | -1 | -16.03 | 11228 | 11497 | 10123 | 303 |
| 1714494600 | 12218 | 242 | 2.02 | 12194 | 12716 | 11905.5 | 692 |
| 1714408200 | 11976 | -176.5 | -1.45 | 12700 | 12700 | 11344 | 1438 |
| 1714149000 | 12152.5 | 2 | 20.30 | 10978 | 12286 | 10739 | 869 |
| 1714062600 | 10102 | -232 | -2.25 | 9049 | 10373.5 | 8719 | 1063 |
| 1713976200 | 10334 | -175 | -1.67 | 11222 | 11259 | 10209.5 | 1792 |
| 1713889800 | 10509 | 1 | 17.06 | 9370 | 10616 | 9370 | 1285 |
| 1713803400 | 8977.5 | -1 | -17.00 | 9029 | 9593.5 | 8547 | 2295 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
