ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

3LTS Graniteshares Financial Public Limited Company

3.2205
0.197 (6.52%)
Last Updated: 03:22:36
Delayed by 15 minutes

3LTS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 25 2024 3.0235 0.01 0.33% 3.0235 3.0235 3.0235 0
Jun 24 2024 3.0135 0.03 0.85% 3.0135 3.0135 3.0135 0
Jun 21 2024 2.988 -0.08 -2.61% 2.9825 2.988 2.921 623
Jun 20 2024 3.068 -0.02 -0.50% 3.144 3.1645 2.9645 5,164
Jun 19 2024 3.0835 0.07 2.15% 3.0975 3.0975 3.0835 1
Jun 18 2024 3.0185 -0.06 -1.85% 3.274 3.274 3.00 20,244
Jun 17 2024 3.0755 -0.01 -0.37% 2.861 3.0755 2.8425 1,677
Jun 14 2024 3.087 0.62 25.08% 3.087 3.087 3.087 0
Jun 13 2024 2.468 0.00 0.00% 2.468 2.468 2.468 0
Jun 12 2024 2.468 -0.17 -6.27% 2.468 2.468 2.468 0
Jun 11 2024 2.633 -0.20 -6.90% 2.633 2.633 2.633 0
Jun 10 2024 2.828 0.20 7.69% 2.828 2.828 2.828 0
Jun 07 2024 2.626 0.00 0.00% 2.626 2.626 2.626 0
Jun 06 2024 2.626 -0.04 -1.61% 2.6855 2.6855 2.6165 518
Jun 05 2024 2.669 -0.10 -3.52% 2.7005 2.7185 2.5915 15,130
Jun 04 2024 2.7665 -0.10 -3.59% 2.7665 2.7665 2.7665 0
Jun 03 2024 2.8695 0.00 0.00% 2.8695 2.8695 2.8695 0
May 31 2024 2.8695 0.16 6.00% 2.8695 2.8695 2.8695 0
May 30 2024 2.707 0.00 0.02% 2.707 2.707 2.707 0
May 29 2024 2.7065 -0.04 -1.51% 2.7065 2.7065 2.7065 0
May 28 2024 2.748 -0.10 -3.41% 2.872 2.872 2.748 5,451
May 27 2024 2.845 0.15 5.41% 2.845 2.845 2.845 0
May 24 2024 2.699 -0.42 -13.45% 2.7205 2.7205 2.699 4,579
May 23 2024 3.1185 0.09 2.82% 2.9925 3.1185 2.9925 9,210
May 22 2024 3.033 0.30 10.77% 3.0975 3.106 3.031 857
May 21 2024 2.738 0.01 0.31% 2.763 2.763 2.703 4,124
May 20 2024 2.7295 -0.20 -6.97% 2.935 2.96 2.7295 26,912
May 17 2024 2.934 0.23 8.61% 2.793 2.934 2.757 11,172
May 16 2024 2.7015 -0.26 -8.73% 2.7925 2.7925 2.665 1,001
May 15 2024 2.96 0.27 10.22% 2.96 2.96 2.96 0
May 14 2024 2.6855 0.14 5.29% 2.7205 2.7205 2.6855 695
May 13 2024 2.5505 -0.20 -7.25% 2.5505 2.5505 2.5505 0
May 10 2024 2.75 -0.07 -2.43% 2.7565 2.7565 2.75 234
May 09 2024 2.8185 -0.19 -6.25% 2.8185 2.8185 2.8185 0
May 08 2024 3.0065 -0.39 -11.55% 3.0065 3.0065 3.0065 0
May 07 2024 3.399 -0.53 -13.57% 3.399 3.399 3.399 0
May 06 2024 3.9325 0.00 0.00% 3.9325 3.9325 3.9325 0
May 03 2024 3.9325 0.00 0.00% 3.9325 3.9325 3.9325 0
May 02 2024 3.9325 0.00 0.00% 3.9325 3.9325 3.9325 0
Apr 30 2024 3.9325 1.20 44.02% 3.9325 3.9325 3.9325 0
Apr 29 2024 2.7305 0.00 0.00% 2.7305 2.7305 2.7305 0
Apr 26 2024 2.7305 0.23 9.02% 2.7305 2.7305 2.7305 2,100
Apr 25 2024 2.5045 0.01 0.26% 2.433 2.5045 2.331 14,653
Apr 24 2024 2.498 0.79 45.89% 2.40 2.498 2.40 6,381
Apr 23 2024 1.7122 -0.60 -26.01% 1.7122 1.7122 1.7122 0
Apr 22 2024 2.314 0.00 0.00% 2.314 2.314 2.314 0
Apr 19 2024 2.314 0.00 0.00% 2.314 2.314 2.314 0
Apr 18 2024 2.314 -0.10 -3.98% 2.314 2.314 2.314 0
Apr 17 2024 2.41 -0.18 -7.02% 2.41 2.41 2.41 0
Apr 16 2024 2.592 -0.54 -17.33% 2.592 2.592 2.592 75
Apr 15 2024 3.1355 0.01 0.42% 3.1355 3.1355 3.1355 0
Apr 12 2024 3.1225 0.00 0.00% 3.1225 3.1225 3.1225 0
Apr 11 2024 3.1225 -0.32 -9.31% 3.1225 3.1225 3.1225 0
Apr 10 2024 3.443 0.27 8.39% 3.443 3.443 3.443 0
Apr 09 2024 3.1765 -0.01 -0.25% 3.1765 3.1765 3.1765 0
Apr 08 2024 3.1845 0.00 0.00% 3.1845 3.1845 3.1845 0
Apr 05 2024 3.1845 0.11 3.49% 3.1845 3.1845 3.1845 0
Apr 04 2024 3.077 0.26 9.35% 3.046 3.077 3.037 1,384
Apr 03 2024 2.814 -0.39 -12.13% 2.8965 2.8965 2.802 5,732
Apr 02 2024 3.2025 -0.51 -13.62% 3.344 3.344 3.2025 22,396
Mar 28 2024 3.7075 0.10 2.73% 3.7075 3.7075 3.7075 0

Your Recent History

Delayed Upgrade Clock