Granite 3l Nio (3LIE)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1722529800 | 0.3597 | -0.09905 | -21.59 | 0.4516 | 0.4626 | 0.3597 | 24778 |
| 1722443400 | 0.45875 | 0.03025 | 7.06 | 0.45875 | 0.45875 | 0.45875 | 2027 |
| 1722357000 | 0.4285 | 0.01315 | 3.17 | 0.4307 | 0.435 | 0.4153 | 5163 |
| 1722270600 | 0.41535 | 0.0086 | 2.11 | 0.41535 | 0.41535 | 0.41535 | 4942 |
| 1722011400 | 0.40675 | -0.0139 | -3.30 | 0.4242 | 0.4245 | 0.38995 | 23944 |
| 1721925000 | 0.42065 | 0.00755 | 1.83 | 0.4407 | 0.4441 | 0.413 | 17748 |
| 1721838600 | 0.4131 | -0.0567 | -12.07 | 0.4518 | 0.45345 | 0.4077 | 98764 |
| 1721752200 | 0.4698 | -0.03025 | -6.05 | 0.4698 | 0.4698 | 0.4698 | 11701 |
| 1721665800 | 0.50005 | 0.04325 | 9.47 | 0.50005 | 0.50005 | 0.50005 | 7032 |
| 1721406600 | 0.4568 | -0.0542 | -10.61 | 0.4995 | 0.4995 | 0.4468 | 14098 |
| 1721320200 | 0.511 | -0.0048 | -0.93 | 0.5222 | 0.53905 | 0.5012 | 10915 |
| 1721233800 | 0.5158 | -0.0447 | -7.98 | 0.5158 | 0.5158 | 0.5158 | 6855 |
| 1721147400 | 0.5605 | 0.0454 | 8.81 | 0.5605 | 0.5605 | 0.5605 | 250 |
| 1721061000 | 0.5151 | -0.07825 | -13.19 | 0.583 | 0.6116 | 0.49485 | 39588 |
| 1720801800 | 0.59335 | 0.0139 | 2.40 | 0.59335 | 0.59335 | 0.59335 | 601 |
| 1720715400 | 0.57945 | 0.0117 | 2.06 | 0.5603 | 0.586 | 0.53745 | 17153 |
| 1720629000 | 0.56775 | 0.08285 | 17.09 | 0.56775 | 0.56775 | 0.56775 | 45 |
| 1720542600 | 0.4849 | -0.0246 | -4.83 | 0.4849 | 0.4849 | 0.4849 | 1116 |
| 1720456200 | 0.5094999 | -0.02245 | -4.22 | 0.5094999 | 0.5094999 | 0.5094999 | 4848 |
| 1720197000 | 0.53195 | -0.08955 | -14.41 | 0.6322 | 0.64005 | 0.46385 | 11979 |
| 1720110600 | 0.6215 | -0.0451 | -6.77 | 0.644 | 0.644 | 0.56725 | 3135 |
| 1720024200 | 0.6666 | 0.1518 | 29.49 | 0.6666 | 0.6666 | 0.6666 | 2561 |
| 1719937800 | 0.5148 | 0.02875 | 5.92 | 0.5148 | 0.5148 | 0.5148 | 98 |
| 1719851400 | 0.48605 | 0.03325 | 7.34 | 0.439 | 0.51045 | 0.42605 | 15429 |
| 1719592200 | 0.4528 | -0.05435 | -10.72 | 0.4528 | 0.4528 | 0.4528 | 1998 |
| 1719505800 | 0.50715 | -0.08005 | -13.63 | 0.5758 | 0.5758 | 0.49195 | 15275 |
| 1719419400 | 0.5872 | 0.09305 | 18.83 | 0.5158 | 0.59145 | 0.5139 | 5184 |
| 1719333000 | 0.49415 | -0.03115 | -5.93 | 0.5135999 | 0.5201 | 0.48695 | 6269 |
| 1719246600 | 0.5253 | 0.0506 | 10.66 | 0.5253 | 0.5253 | 0.5253 | 1425 |
| 1718987400 | 0.4747 | 0.0014 | 0.30 | 0.4641 | 0.49325 | 0.46205 | 7543 |
| 1718901000 | 0.4733 | -0.06135 | -11.47 | 0.5106 | 0.52985 | 0.47305 | 14676 |
| 1718814600 | 0.53465 | 0.0162 | 3.12 | 0.53465 | 0.53465 | 0.53465 | 960 |
| 1718728200 | 0.51845 | 0.01525 | 3.03 | 0.5118 | 0.522 | 0.4868 | 4131 |
| 1718641800 | 0.5032 | 0.0074 | 1.49 | 0.475 | 0.5204 | 0.46015 | 8302 |
| 1718382600 | 0.4958 | -0.0469 | -8.64 | 0.4958 | 0.4958 | 0.4958 | 911 |
| 1718296200 | 0.5427 | -0.00105 | -0.19 | 0.5427 | 0.5427 | 0.5427 | 3009 |
| 1718209800 | 0.54375 | 0.0063 | 1.17 | 0.4781 | 0.55225 | 0.4636 | 198480 |
| 1718123400 | 0.53745 | -0.13105 | -19.60 | 0.53745 | 0.53745 | 0.53745 | 3092 |
| 1718037000 | 0.6685 | -0.03675 | -5.21 | 0.6685 | 0.6685 | 0.6685 | 5341 |
| 1717777800 | 0.70525 | -0.0064 | -0.90 | 0.7000999 | 0.7467 | 0.6929 | 49255 |
| 1717691400 | 0.71165 | -0.16235 | -18.58 | 0.8668 | 0.9505 | 0.6542 | 211003 |
| 1717605000 | 0.874 | -0.03215 | -3.55 | 0.9086 | 0.9549 | 0.85685 | 7330 |
| 1717518600 | 0.90615 | -0.0363 | -3.85 | 0.90615 | 0.90615 | 0.90615 | 1371 |
| 1717432200 | 0.94245 | -0.0087 | -0.91 | 0.9916 | 1.09365 | 0.8867 | 121840 |
| 1717173000 | 0.95115 | 0.06295 | 7.09 | 0.95115 | 0.95115 | 0.95115 | 2788 |
| 1717086600 | 0.8882 | 0.1239 | 16.21 | 0.8705 | 0.8882 | 0.8705 | 6380 |
| 1717000200 | 0.7643 | -0.0235 | -2.98 | 0.7774 | 0.7979 | 0.7145 | 16288 |
| 1716913800 | 0.7877999 | 0.0753999 | 10.58 | 0.7688 | 0.7879 | 0.7407 | 11588 |
| 1716568200 | 0.7124 | -0.00135 | -0.19 | 0.7124 | 0.7124 | 0.7124 | 2719 |
| 1716481800 | 0.71375 | -0.2475 | -25.75 | 0.9174 | 0.9174 | 0.67335 | 46386 |
| 1716395400 | 0.96125 | 0.04945 | 5.42 | 0.9752 | 1.0150999 | 0.91115 | 927 |
| 1716309000 | 0.9118 | 0.02075 | 2.33 | 0.907 | 1.097 | 0.852 | 14277 |
| 1716222600 | 0.89105 | -0.1205 | -11.91 | 1.0046 | 1.02295 | 0.88335 | 71366 |
| 1715963400 | 1.01155 | 0.05 | 5.18 | 0.9986 | 1.0296 | 0.85305 | 54423 |
| 1715877000 | 0.96175 | -0.00575 | -0.59 | 1.0615 | 1.06765 | 0.952 | 8556 |
| 1715790600 | 0.9675 | -0.30165 | -23.77 | 1.3561 | 1.53975 | 0.9322 | 18596 |
| 1715704200 | 1.26915 | 0.19 | 18.10 | 1.1056 | 1.2966 | 1.1021 | 797 |
| 1715617800 | 1.07465 | 0.1 | 10.39 | 1.07465 | 1.07465 | 1.07465 | 0 |
| 1715358600 | 0.9735 | -0.1001 | -9.32 | 0.9735 | 0.9735 | 0.9735 | 0 |
| 1715272200 | 1.0736 | 0.06 | 5.60 | 1.0628 | 1.0736 | 1.0322499 | 21827 |
| 1715185800 | 1.01665 | -0.2 | -16.73 | 1.1181 | 1.16435 | 0.95495 | 10223 |
| 1715099400 | 1.22085 | 0.07 | 5.69 | 1.3141 | 1.3141 | 1.2188 | 11507 |
| 1714753800 | 1.1551 | -0.04 | -3.69 | 1.2783 | 1.2783 | 1.10905 | 1 |
| 1714667400 | 1.1994 | 0.14 | 13.71 | 1.1994 | 1.1994 | 1.1994 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
