Granite 3l Nvda (3LVE)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1731951000 | 40.695 | -1.83 | -4.30 | 43.63 | 43.63 | 37.255 | 4815 |
| 1731691800 | 42.525 | -5.5 | -11.45 | 42.525 | 42.525 | 42.525 | 565 |
| 1731605400 | 48.025 | 1.56 | 3.36 | 48 | 48.2 | 47.98 | 2191 |
| 1731519000 | 46.465 | -1.13 | -2.37 | 47.36 | 48.625 | 45.755 | 371 |
| 1731432600 | 47.595 | 3.07 | 6.88 | 43.91 | 48.46 | 42.76 | 1158 |
| 1731346200 | 44.53 | -1.43 | -3.11 | 44.01 | 45.61 | 42.805 | 1977 |
| 1731087000 | 45.96 | -0.59 | -1.27 | 45.52 | 46.18 | 45.05 | 5003 |
| 1731000600 | 46.55 | 3.4 | 7.88 | 44.24 | 47.055 | 43.03 | 4163 |
| 1730914200 | 43.15 | 4.25 | 10.93 | 41.19 | 43.895 | 40.225 | 5291 |
| 1730827800 | 38.9 | 0.66 | 1.71 | 38.9 | 38.9 | 38.9 | 250 |
| 1730741400 | 38.245 | 1.56 | 4.25 | 38.98 | 40.01 | 35.84 | 3744 |
| 1730482200 | 36.685 | 1.01 | 2.82 | 35.74 | 37.735 | 34.51 | 2900 |
| 1730395800 | 35.68 | -3.98 | -10.02 | 37.54 | 39.015 | 33.6 | 3834 |
| 1730309400 | 39.655 | -1.98 | -4.74 | 37.74 | 40.255 | 37.74 | 588 |
| 1730223000 | 41.63 | 0.93 | 2.27 | 39.35 | 41.94 | 39.35 | 936 |
| 1730136600 | 40.705 | -2.72 | -6.25 | 43.21 | 43.21 | 40.39 | 1873 |
| 1729873800 | 43.42 | 3.26 | 8.12 | 43 | 43.625 | 41.91 | 1434 |
| 1729787400 | 40.16 | -0.05 | -0.12 | 42.19 | 43.095 | 39.065 | 1900 |
| 1729701000 | 40.21 | -2.95 | -6.84 | 43.5 | 44.015 | 38.94 | 1129 |
| 1729614600 | 43.16 | 2.33 | 5.69 | 42 | 44.38 | 41.69 | 5255 |
| 1729528200 | 40.835 | 2.1 | 5.41 | 39.35 | 41.88 | 37.905 | 3223 |
| 1729269000 | 38.74 | -1.46 | -3.63 | 39.14 | 39.6 | 38.145 | 2700 |
| 1729182600 | 40.2 | 4.8 | 13.56 | 39 | 41.08 | 37.705 | 2555 |
| 1729096200 | 35.4 | 1.66 | 4.92 | 34.88 | 36.6 | 33.795 | 623 |
| 1729009800 | 33.74 | -5.33 | -13.63 | 38.18 | 39.46 | 31.295 | 9344 |
| 1728923400 | 39.065 | 2.52 | 6.88 | 37.02 | 40.425 | 36.355 | 2328 |
| 1728664200 | 36.55 | 0.57 | 1.58 | 36.26 | 37.285 | 35.2 | 1739 |
| 1728577800 | 35.98 | 0.8 | 2.27 | 35.98 | 35.98 | 35.98 | 1085 |
| 1728491400 | 35.18 | 0.97 | 2.84 | 35.83 | 36.525 | 33.925 | 6647 |
| 1728405000 | 34.21 | 2.42 | 7.60 | 32.58 | 35.01 | 32.409999 | 2796 |
| 1728318600 | 31.795 | 3.41 | 11.99 | 27.68 | 31.795 | 27.68 | 1309 |
| 1728059400 | 28.39 | 0.67 | 2.42 | 27.89 | 29.485 | 27.215 | 1855 |
| 1727973000 | 27.72 | 2.52 | 9.98 | 27.7 | 28.7 | 27.14 | 1303 |
| 1727886600 | 25.205 | 0.9 | 3.70 | 24.62 | 25.4 | 22.6025 | 2557 |
| 1727800200 | 24.305 | -2.24 | -8.42 | 26.48 | 26.51 | 23.62 | 816 |
| 1727713800 | 26.54 | 0.59 | 2.27 | 26.54 | 26.54 | 26.54 | 79 |
| 1727454600 | 25.95 | -2.31 | -8.17 | 27.7 | 28.92 | 25.67 | 1528 |
| 1727368200 | 28.26 | -0.42 | -1.45 | 29.8 | 31.165 | 27.325 | 1360 |
| 1727281800 | 28.675 | 4.23 | 17.32 | 26.07 | 29.18 | 25.515 | 1938 |
| 1727195400 | 24.4425 | 1.05 | 4.50 | 24.32 | 24.5925 | 23.195 | 323 |
| 1727109000 | 23.39 | -0.14 | -0.59 | 23.39 | 23.39 | 23.39 | 286 |
| 1726849800 | 23.53 | -2.34 | -9.03 | 24.375 | 25.25 | 23.2925 | 202 |
| 1726763400 | 25.865 | 2.71 | 11.70 | 25.865 | 25.865 | 25.865 | 325 |
| 1726677000 | 23.155 | -1.61 | -6.49 | 23.155 | 23.155 | 23.155 | 217 |
| 1726590600 | 24.7625 | 0.34 | 1.40 | 24.7625 | 24.7625 | 24.7625 | 391 |
| 1726504200 | 24.42 | -1.81 | -6.90 | 24 | 25.34 | 23.6325 | 406 |
| 1726245000 | 26.23 | 0.23 | 0.88 | 26.55 | 26.565 | 25.07 | 2657 |
| 1726158600 | 26 | 5.33 | 25.77 | 24.84 | 26.865 | 24.0225 | 1315 |
| 1726072200 | 20.6725 | 1.25 | 6.41 | 20.6725 | 20.6725 | 20.6725 | 360 |
| 1725985800 | 19.4275 | 1.09 | 5.94 | 19.4275 | 19.4275 | 19.4275 | 911 |
| 1725899400 | 18.3375 | 1.48 | 8.80 | 18.35 | 19.1525 | 17.275 | 608 |
| 1725640200 | 16.855 | -2.38 | -12.35 | 18.75 | 20.48 | 16.7025 | 8880 |
| 1725553800 | 19.23 | -1.09 | -5.35 | 19.38 | 20.925 | 17.9725 | 1279 |
| 1725467400 | 20.3175 | -2.13 | -9.47 | 19.76 | 21.2075 | 18.09 | 5938 |
| 1725381000 | 22.4425 | -5.82 | -20.60 | 26.5 | 26.59 | 21.24 | 4020 |
| 1725294600 | 28.265 | 0.93 | 3.40 | 28.34 | 28.515 | 27.85 | 386 |
| 1725035400 | 27.335 | -2.51 | -8.39 | 28.32 | 29.93 | 27 | 1173 |
| 1724949000 | 29.84 | -2.25 | -7.01 | 28.9 | 32.615 | 28.19 | 13752 |
| 1724862600 | 32.09 | -3.3 | -9.31 | 35 | 35.485 | 31.16 | 1664 |
| 1724776200 | 35.385 | -0.57 | -1.57 | 34.26 | 36.065 | 32.305 | 1671 |
| 1724430600 | 35.95 | 0.15 | 0.42 | 33.32 | 36.7 | 33.119999 | 872 |
| 1724344200 | 35.8 | -0.29 | -0.80 | 38 | 38.16 | 35.8 | 3097 |
| 1724257800 | 36.09 | 0.67 | 1.88 | 34.99 | 37.01 | 34.265 | 5509 |
| 1724171400 | 35.425 | 0.38 | 1.07 | 36.91 | 37.725 | 34.2 | 5360 |
| 1724085000 | 35.05 | 2.4 | 7.35 | 33.76 | 35.195 | 32.985 | 7418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
