Granite 3l Nflx (3LNP)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 7371 | 217 | 3.03 | 7307 | 7429.5 | 7231.5 | 199 |
| 1739467800 | 7154 | 450.5 | 6.72 | 6994 | 7278 | 6929 | 193 |
| 1739381400 | 6703.5 | 18 | 0.27 | 6703.5 | 6703.5 | 6703.5 | 23 |
| 1739295000 | 6685.5 | -427 | -6.00 | 6685.5 | 6685.5 | 6685.5 | 56 |
| 1739208600 | 7112.5 | 259.5 | 3.79 | 7043 | 7209.5 | 6884 | 157 |
| 1738949400 | 6853 | 76 | 1.12 | 6795 | 7189 | 6739 | 1153 |
| 1738863000 | 6777 | 413.5 | 6.50 | 6686 | 6830 | 6574.5 | 324 |
| 1738776600 | 6363.5 | -72 | -1.12 | 6378 | 6555 | 6243 | 90 |
| 1738690200 | 6435.5 | 244 | 3.94 | 6442 | 6671.5 | 6389.5 | 1245 |
| 1738603800 | 6191.5 | -83.5 | -1.33 | 6228 | 6228 | 6173.5 | 489 |
| 1738344600 | 6275 | 122.5 | 1.99 | 6136 | 6317.5 | 6057.5 | 119 |
| 1738258200 | 6152.5 | 105 | 1.74 | 6219 | 6421 | 5999.5 | 918 |
| 1738171800 | 6047.5 | 160.5 | 2.73 | 6123 | 6327 | 5957 | 395 |
| 1738085400 | 5887 | -45.5 | -0.77 | 5887 | 5887 | 5887 | 33 |
| 1737999000 | 5932.5 | -164.5 | -2.70 | 5892 | 6200 | 5690.5 | 573 |
| 1737739800 | 6097 | -99.5 | -1.61 | 6165 | 6420 | 6023 | 822 |
| 1737653400 | 6196.5 | 209 | 3.49 | 5736 | 6330 | 5586.5 | 2505 |
| 1737567000 | 5987.5 | 1 | 35.51 | 6448 | 6624 | 5889.5 | 5120 |
| 1737480600 | 4418.5 | 74.5 | 1.72 | 4467 | 4643 | 4300.5 | 665 |
| 1737394200 | 4344 | -74 | -1.67 | 4344 | 4344 | 4344 | 33 |
| 1737135000 | 4418 | 69 | 1.59 | 4038 | 4463 | 4030 | 477 |
| 1737048600 | 4349 | 179.5 | 4.31 | 4423 | 4556.5 | 4249 | 405 |
| 1736962200 | 4169.5 | 146 | 3.63 | 4169.5 | 4169.5 | 4169.5 | 69 |
| 1736875800 | 4023.5 | -21.5 | -0.53 | 4196 | 4196.5 | 3952.5 | 16 |
| 1736789400 | 4045 | -78 | -1.89 | 4045 | 4045 | 4045 | 54 |
| 1736530200 | 4123 | -587 | -12.46 | 4123 | 4123 | 4123 | 16 |
| 1736443800 | 4710 | 15 | 0.32 | 4710 | 4710 | 4710 | 0 |
| 1736357400 | 4695 | 69 | 1.49 | 4695 | 4695 | 4695 | 25 |
| 1736271000 | 4626 | -31.5 | -0.68 | 4626 | 4626 | 4626 | 2 |
| 1736184600 | 4657.5 | -153 | -3.18 | 4773 | 4843.5 | 4619 | 215 |
| 1735925400 | 4810.5 | -115 | -2.33 | 4799 | 4991 | 4692.5 | 93 |
| 1735839000 | 4925.5 | -103 | -2.05 | 4965 | 5011 | 4824 | 14 |
| 1735666200 | 5028.5 | 87.5 | 1.77 | 5171 | 5171 | 4885.5 | 156 |
| 1735579800 | 4941 | -52.5 | -1.05 | 4857 | 5185 | 4765 | 47 |
| 1735320600 | 4993.5 | -146.5 | -2.85 | 4993.5 | 4993.5 | 4993.5 | 20 |
| 1735061400 | 5140 | 0 | 0.00 | 5140 | 5140 | 5140 | 6 |
| 1734975000 | 5140 | -29 | -0.56 | 5140 | 5140 | 5140 | 27 |
| 1734715800 | 5169 | 69 | 1.35 | 5169 | 5169 | 5169 | 15 |
| 1734629400 | 5100 | -118.5 | -2.27 | 4839 | 5233 | 4728.5 | 23 |
| 1734543000 | 5218.5 | -150.5 | -2.80 | 5218.5 | 5218.5 | 5218.5 | 78 |
| 1734456600 | 5369 | 5.5 | 0.10 | 5369 | 5369 | 5369 | 55 |
| 1734370200 | 5363.5 | 116.5 | 2.22 | 5363.5 | 5363.5 | 5363.5 | 5 |
| 1734111000 | 5247 | -218.5 | -4.00 | 5474 | 5502 | 5181 | 49 |
| 1734024600 | 5465.5 | -151 | -2.69 | 5465.5 | 5465.5 | 5465.5 | 49 |
| 1733938200 | 5616.5 | 327 | 6.18 | 5616.5 | 5616.5 | 5616.5 | 28 |
| 1733851800 | 5289.5 | 186.5 | 3.65 | 5289.5 | 5289.5 | 5289.5 | 9 |
| 1733765400 | 5103 | -301 | -5.57 | 5103 | 5103 | 5103 | 62 |
| 1733506200 | 5404 | 53 | 0.99 | 5404 | 5404 | 5404 | 77 |
| 1733419800 | 5351 | 176 | 3.40 | 5351 | 5351 | 5351 | 71 |
| 1733333400 | 5175 | 227.5 | 4.60 | 5111 | 5279.5 | 5006.5 | 97 |
| 1733247000 | 4947.5 | -15.5 | -0.31 | 4986 | 5028 | 4840 | 1335 |
| 1733160600 | 4963 | 61 | 1.24 | 4831 | 5094 | 4798.5 | 4 |
| 1732901400 | 4902 | 110.5 | 2.31 | 4902 | 4902 | 4902 | 116 |
| 1732815000 | 4791.5 | 324 | 7.25 | 4791.5 | 4791.5 | 4791.5 | 1 |
| 1732728600 | 4467.5 | -295 | -6.19 | 4675 | 4746 | 4393.5 | 1024 |
| 1732642200 | 4762.5 | 67 | 1.43 | 4800 | 4871.5 | 4746.5 | 372 |
| 1732555800 | 4695.5 | -476.5 | -9.21 | 5225 | 5266 | 4588.5 | 202 |
| 1732296600 | 5172 | 54.5 | 1.06 | 5157 | 5243.5 | 5036.5 | 1022 |
| 1732210200 | 5117.5 | 397.5 | 8.42 | 4943 | 5121 | 4743.5 | 414 |
| 1732123800 | 4720 | 290.5 | 6.56 | 4720 | 4720 | 4720 | 84 |
| 1732037400 | 4429.5 | 197 | 4.65 | 4429.5 | 4429.5 | 4429.5 | 90 |
| 1731951000 | 4232.5 | 325.5 | 8.33 | 4232.5 | 4232.5 | 4232.5 | 29 |
| 1731691800 | 3907 | -226.5 | -5.48 | 3907 | 3907 | 3907 | 36 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
