Granite 3xs Bp (3SBP)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1722443400 | 3371.5 | -114 | -3.27 | 3371.5 | 3371.5 | 3371.5 | 0 |
| 1722357000 | 3485.5 | 22 | 0.64 | 3485.5 | 3485.5 | 3485.5 | 0 |
| 1722270600 | 3463.5 | 28.5 | 0.83 | 3463.5 | 3463.5 | 3463.5 | 0 |
| 1722011400 | 3435 | -18 | -0.52 | 3435 | 3435 | 3435 | 0 |
| 1721925000 | 3453 | -28 | -0.80 | 3453 | 3453 | 3453 | 0 |
| 1721838600 | 3481 | -52 | -1.47 | 3463 | 3591.5 | 3408 | 18 |
| 1721752200 | 3533 | 170 | 5.06 | 3533 | 3533 | 3533 | 0 |
| 1721665800 | 3363 | -32.5 | -0.96 | 3363 | 3363 | 3363 | 0 |
| 1721406600 | 3395.5 | 74.5 | 2.24 | 3379 | 3400 | 3379 | 130 |
| 1721320200 | 3321 | -141.5 | -4.09 | 3358 | 3388 | 3295.5 | 62 |
| 1721233800 | 3462.5 | -154 | -4.26 | 3462.5 | 3462.5 | 3462.5 | 0 |
| 1721147400 | 3616.5 | 71.5 | 2.02 | 3616.5 | 3616.5 | 3616.5 | 4 |
| 1721061000 | 3545 | 90 | 2.60 | 3545 | 3545 | 3545 | 0 |
| 1720801800 | 3455 | -20.5 | -0.59 | 3455 | 3455 | 3455 | 0 |
| 1720715400 | 3475.5 | 66 | 1.94 | 3475.5 | 3475.5 | 3475.5 | 12 |
| 1720629000 | 3409.5 | -20.5 | -0.60 | 3409.5 | 3409.5 | 3409.5 | 0 |
| 1720542600 | 3430 | 404.5 | 13.37 | 3358 | 3510 | 3337 | 101 |
| 1720456200 | 3025.5 | 118.5 | 4.08 | 3025.5 | 3025.5 | 3025.5 | 0 |
| 1720197000 | 2907 | 117.5 | 4.21 | 2907 | 2907 | 2907 | 1 |
| 1720110600 | 2789.5 | -119.5 | -4.11 | 2789.5 | 2789.5 | 2789.5 | 1 |
| 1720024200 | 2909 | 38.5 | 1.34 | 2851 | 2922 | 2805 | 28 |
| 1719937800 | 2870.5 | -102 | -3.43 | 2886 | 2908.5 | 2767 | 26 |
| 1719851400 | 2972.5 | -66 | -2.17 | 2972.5 | 2972.5 | 2972.5 | 0 |
| 1719592200 | 3038.5 | -40 | -1.30 | 3038.5 | 3038.5 | 3038.5 | 0 |
| 1719505800 | 3078.5 | -46.5 | -1.49 | 3078.5 | 3078.5 | 3078.5 | 0 |
| 1719419400 | 3125 | 71 | 2.32 | 3125 | 3125 | 3125 | 0 |
| 1719333000 | 3054 | -4 | -0.13 | 3054 | 3054 | 3054 | 0 |
| 1719246600 | 3058 | -75.5 | -2.41 | 3058 | 3058 | 3058 | 0 |
| 1718987400 | 3133.5 | 3 | 0.10 | 3133.5 | 3133.5 | 3133.5 | 0 |
| 1718901000 | 3130.5 | -89.5 | -2.78 | 3130.5 | 3130.5 | 3130.5 | 0 |
| 1718814600 | 3220 | 33 | 1.04 | 3220 | 3220 | 3220 | 0 |
| 1718728200 | 3187 | -178.5 | -5.30 | 3223 | 3249.5 | 3177 | 2 |
| 1718641800 | 3365.5 | 12 | 0.36 | 3362 | 3406 | 3301.5 | 117 |
| 1718382600 | 3353.5 | -18.5 | -0.55 | 3288 | 3381.5 | 3266 | 5 |
| 1718296200 | 3372 | 125 | 3.85 | 3299 | 3390 | 3267.5 | 9 |
| 1718209800 | 3247 | 72.5 | 2.28 | 3247 | 3247 | 3247 | 0 |
| 1718123400 | 3174.5 | 58.5 | 1.88 | 3193 | 3193 | 3165.5 | 60 |
| 1718037000 | 3116 | -162.5 | -4.96 | 3116 | 3116 | 3116 | 0 |
| 1717777800 | 3278.5 | -10.5 | -0.32 | 3278.5 | 3278.5 | 3278.5 | 0 |
| 1717691400 | 3289 | -37.5 | -1.13 | 3289 | 3289 | 3289 | 0 |
| 1717605000 | 3326.5 | 39 | 1.19 | 3326.5 | 3326.5 | 3326.5 | 0 |
| 1717518600 | 3287.5 | 336 | 11.38 | 3031 | 3324.5 | 3031 | 12 |
| 1717432200 | 2951.5 | 124.5 | 4.40 | 2951.5 | 2951.5 | 2951.5 | 0 |
| 1717173000 | 2827 | -45 | -1.57 | 2827 | 2827 | 2827 | 0 |
| 1717086600 | 2872 | 63.5 | 2.26 | 2878 | 2917 | 2836.5 | 4 |
| 1717000200 | 2808.5 | -27 | -0.95 | 2711 | 2833.5 | 2711 | 2 |
| 1716913800 | 2835.5 | -97.5 | -3.32 | 2835.5 | 2835.5 | 2835.5 | 0 |
| 1716568200 | 2933 | 14.5 | 0.50 | 2933 | 2933 | 2933 | 0 |
| 1716481800 | 2918.5 | -12.5 | -0.43 | 2918.5 | 2918.5 | 2918.5 | 0 |
| 1716395400 | 2931 | 149.5 | 5.37 | 2931 | 2931 | 2931 | 0 |
| 1716309000 | 2781.5 | 15.5 | 0.56 | 2781.5 | 2781.5 | 2781.5 | 0 |
| 1716222600 | 2766 | -9.5 | -0.34 | 2766 | 2766 | 2766 | 0 |
| 1715963400 | 2775.5 | -25 | -0.89 | 2768 | 2800.5 | 2370 | 7 |
| 1715877000 | 2800.5 | 33.5 | 1.21 | 2690 | 2860.5 | 2690 | 9 |
| 1715790600 | 2767 | 81 | 3.02 | 2619 | 2831.5 | 2610.5 | 36 |
| 1715704200 | 2686 | 49.5 | 1.88 | 2686 | 2686 | 2686 | 0 |
| 1715617800 | 2636.5 | 29.5 | 1.13 | 2636.5 | 2636.5 | 2636.5 | 0 |
| 1715358600 | 2607 | -28.5 | -1.08 | 2607 | 2607 | 2607 | 0 |
| 1715272200 | 2635.5 | -79 | -2.91 | 2635.5 | 2635.5 | 2635.5 | 0 |
| 1715185800 | 2714.5 | 66.5 | 2.51 | 2807 | 2842 | 2711.5 | 15 |
| 1715099400 | 2648 | 84 | 3.28 | 2648 | 2648 | 2648 | 0 |
| 1714753800 | 2564 | 104 | 4.23 | 2535 | 2603 | 2535 | 250 |
| 1714667400 | 2460 | -90.5 | -3.55 | 2491 | 2654.5 | 2444 | 4 |
| 1714581000 | 2550.5 | 151 | 6.29 | 2550.5 | 2550.5 | 2550.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
