Granite 3xs Bar (3SBC)
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 |
|---|---|---|---|---|---|---|---|
| 1727800200 | 650.875 | 37.88 | 6.18 | 597.75 | 664.75 | 593.375 | 760 |
| 1727713800 | 613 | 31.5 | 5.42 | 597.25 | 622.25 | 597.25 | 562 |
| 1727454600 | 581.5 | -13.5 | -2.27 | 581.75 | 582.625 | 578.125 | 230 |
| 1727368200 | 595 | -37.13 | -5.87 | 595 | 595 | 595 | 0 |
| 1727281800 | 632.125 | 28 | 4.63 | 598 | 634.375 | 585.5 | 1734 |
| 1727195400 | 604.125 | -26 | -4.13 | 621.25 | 638.375 | 572.5 | 1712 |
| 1727109000 | 630.125 | 26.38 | 4.37 | 629.25 | 639.25 | 617.375 | 582 |
| 1726849800 | 603.75 | 5.5 | 0.92 | 593.75 | 610.375 | 580.875 | 1535 |
| 1726763400 | 598.25 | -29 | -4.62 | 598.25 | 598.25 | 598.25 | 833 |
| 1726677000 | 627.25 | 12.63 | 2.05 | 627.25 | 627.25 | 627.25 | 106 |
| 1726590600 | 614.625 | -38.88 | -5.95 | 612.5 | 625.125 | 603.875 | 232 |
| 1726504200 | 653.5 | -2.75 | -0.42 | 646.25 | 655.75 | 646.25 | 790 |
| 1726245000 | 656.25 | -6.88 | -1.04 | 656.25 | 677.375 | 642.125 | 310 |
| 1726158600 | 663.125 | -39.5 | -5.62 | 663.125 | 663.125 | 663.125 | 16 |
| 1726072200 | 702.625 | 21.25 | 3.12 | 710 | 726.125 | 687.75 | 6084 |
| 1725985800 | 681.375 | 50.25 | 7.96 | 681.375 | 681.375 | 681.375 | 160 |
| 1725899400 | 631.125 | -27.5 | -4.18 | 631.125 | 631.125 | 631.125 | 0 |
| 1725640200 | 658.625 | 60.13 | 10.05 | 658.625 | 658.625 | 658.625 | 458 |
| 1725553800 | 598.5 | -41.38 | -6.47 | 593 | 600.375 | 576.875 | 1127 |
| 1725467400 | 639.875 | 0 | 0.00 | 667 | 673.5 | 627.125 | 1523 |
| 1725381000 | 639.875 | 30.13 | 4.94 | 628 | 652.875 | 618.875 | 1877 |
| 1725294600 | 609.75 | 3.5 | 0.58 | 598 | 612.875 | 587.875 | 592 |
| 1725035400 | 606.25 | -13.38 | -2.16 | 606.25 | 606.25 | 606.25 | 7 |
| 1724949000 | 619.625 | -16.75 | -2.63 | 619.625 | 619.625 | 619.625 | 35 |
| 1724862600 | 636.375 | 48.13 | 8.18 | 610.5 | 652.875 | 610.5 | 841 |
| 1724776200 | 588.25 | -0.75 | -0.13 | 588.25 | 588.25 | 588.25 | 2 |
| 1724430600 | 589 | -37.63 | -6.00 | 599 | 599 | 586.625 | 368 |
| 1724344200 | 626.625 | -7.5 | -1.18 | 626.625 | 626.625 | 626.625 | 0 |
| 1724257800 | 634.125 | 11.63 | 1.87 | 631 | 637.875 | 629.625 | 305 |
| 1724171400 | 622.5 | 26.25 | 4.40 | 622.5 | 622.5 | 622.5 | 37 |
| 1724085000 | 596.25 | -7.13 | -1.18 | 599 | 600.875 | 592.5 | 387 |
| 1723825800 | 603.375 | -9.38 | -1.53 | 598.75 | 606.375 | 595.25 | 140 |
| 1723739400 | 612.75 | -78.63 | -11.37 | 681.5 | 708.875 | 607.875 | 5881 |
| 1723653000 | 691.375 | -21.13 | -2.96 | 691.375 | 691.375 | 691.375 | 343 |
| 1723566600 | 712.5 | 3 | 0.42 | 712.5 | 712.5 | 712.5 | 125 |
| 1723480200 | 709.5 | -16 | -2.21 | 709.5 | 709.5 | 709.5 | 196 |
| 1723221000 | 725.5 | -41.63 | -5.43 | 746.75 | 757.75 | 720.375 | 2 |
| 1723134600 | 767.125 | 10.13 | 1.34 | 816 | 816 | 741.625 | 200 |
| 1723048200 | 757 | -80.5 | -9.61 | 783.25 | 803.625 | 730.375 | 500 |
| 1722961800 | 837.5 | -25.38 | -2.94 | 837.5 | 837.5 | 837.5 | 78 |
| 1722875400 | 862.875 | 22.75 | 2.71 | 922 | 961.875 | 860.5 | 616 |
| 1722616200 | 840.125 | 145.25 | 20.90 | 722.25 | 851.75 | 722 | 7289 |
| 1722529800 | 694.875 | 75.88 | 12.26 | 570 | 705.25 | 559.5 | 6555 |
| 1722443400 | 619 | 4.25 | 0.69 | 619 | 619 | 619 | 20 |
| 1722357000 | 614.75 | -10.38 | -1.66 | 614.75 | 614.75 | 614.75 | 138 |
| 1722270600 | 625.125 | -8.25 | -1.30 | 603.75 | 633.875 | 589.75 | 2862 |
| 1722011400 | 633.375 | -31.63 | -4.76 | 640 | 652.75 | 630 | 845 |
| 1721925000 | 665 | 7.5 | 1.14 | 665 | 665 | 665 | 132 |
| 1721838600 | 657.5 | 17.38 | 2.71 | 657.5 | 657.5 | 657.5 | 1 |
| 1721752200 | 640.125 | -0.25 | -0.04 | 640.125 | 640.125 | 640.125 | 0 |
| 1721665800 | 640.375 | -19.88 | -3.01 | 648 | 650.125 | 636.5 | 3172 |
| 1721406600 | 660.25 | 4.25 | 0.65 | 660.25 | 660.25 | 660.25 | 10 |
| 1721320200 | 656 | 14.5 | 2.26 | 646.25 | 656 | 631.375 | 635 |
| 1721233800 | 641.5 | -31 | -4.61 | 634.75 | 644.25 | 629 | 2163 |
| 1721147400 | 672.5 | -16.13 | -2.34 | 675.5 | 675.5 | 667.25 | 1110 |
| 1721061000 | 688.625 | -26.38 | -3.69 | 704 | 715.125 | 684.625 | 2312 |
| 1720801800 | 715 | -0.38 | -0.05 | 702 | 730.75 | 697.25 | 1000 |
| 1720715400 | 715.375 | -29.5 | -3.96 | 722 | 726.375 | 715.375 | 2024 |
| 1720629000 | 744.875 | -26.25 | -3.40 | 744.875 | 744.875 | 744.875 | 0 |
| 1720542600 | 771.125 | 56 | 7.83 | 770 | 788.375 | 768.25 | 1000 |
| 1720456200 | 715.125 | -24 | -3.25 | 702 | 722.25 | 693.5 | 500 |
| 1720197000 | 739.125 | 24.88 | 3.48 | 739.125 | 739.125 | 739.125 | 8 |
| 1720110600 | 714.25 | -58.63 | -7.59 | 747 | 747 | 697.875 | 1096 |
| 1720024200 | 772.875 | -79.88 | -9.37 | 795.5 | 803.5 | 768 | 2866 |
| 1719937800 | 852.75 | 28 | 3.39 | 852.75 | 852.75 | 852.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
