Granite 3s Fb (3SFE)
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 |
|---|---|---|---|---|---|---|---|
| 1719333000 | 2.9985 | -0.14 | -4.46 | 2.9985 | 2.9985 | 2.9985 | 1 |
| 1719246600 | 3.1385 | -0.13 | -3.84 | 3.1385 | 3.1385 | 3.1385 | 0 |
| 1718987400 | 3.2639999 | 0.14 | 4.36 | 3.2639999 | 3.2639999 | 3.2639999 | 0 |
| 1718901000 | 3.1275 | -0.03 | -0.87 | 3.1275 | 3.1275 | 3.1275 | 0 |
| 1718814600 | 3.1549999 | -0 | -0.14 | 3.1549999 | 3.1549999 | 3.1549999 | 0 |
| 1718728200 | 3.1595 | 0.01 | 0.25 | 3.1595 | 3.1595 | 3.1595 | 9 |
| 1718641800 | 3.1515 | 0.03 | 1.04 | 3.1515 | 3.1515 | 3.1515 | 0 |
| 1718382600 | 3.119 | 0.05 | 1.56 | 3.119 | 3.119 | 3.119 | 4 |
| 1718296200 | 3.071 | 0.09 | 2.97 | 3.071 | 3.071 | 3.071 | 47 |
| 1718209800 | 2.9825 | -0.14 | -4.33 | 2.9825 | 2.9825 | 2.9825 | 78 |
| 1718123400 | 3.1175 | -0.06 | -1.97 | 3.1175 | 3.1175 | 3.1175 | 0 |
| 1718037000 | 3.18 | -0.05 | -1.40 | 3.18 | 3.18 | 3.18 | 17 |
| 1717777800 | 3.225 | 0.04 | 1.26 | 3.225 | 3.225 | 3.225 | 0 |
| 1717691400 | 3.185 | -0.24 | -7.08 | 3.185 | 3.185 | 3.185 | 2 |
| 1717605000 | 3.4275 | -0.25 | -6.81 | 3.4275 | 3.4275 | 3.4275 | 0 |
| 1717518600 | 3.678 | 0.1 | 2.68 | 3.678 | 3.678 | 3.678 | 0 |
| 1717432200 | 3.582 | -0.56 | -13.45 | 3.582 | 3.582 | 3.582 | 34 |
| 1717173000 | 4.1384999 | 0.29 | 7.44 | 4.1384999 | 4.1384999 | 4.1384999 | 0 |
| 1717086600 | 3.852 | 0.21 | 5.78 | 3.852 | 3.852 | 3.852 | 0 |
| 1717000200 | 3.6415 | -0.01 | -0.22 | 3.6415 | 3.6415 | 3.6415 | 0 |
| 1716913800 | 3.6495 | 0.02 | 0.63 | 3.6495 | 3.6495 | 3.6495 | 0 |
| 1716568200 | 3.6265 | -0.22 | -5.61 | 3.6265 | 3.6265 | 3.6265 | 0 |
| 1716481800 | 3.842 | 0.09 | 2.43 | 3.842 | 3.842 | 3.842 | 0 |
| 1716395400 | 3.751 | -0.15 | -3.78 | 3.751 | 3.751 | 3.751 | 0 |
| 1716309000 | 3.8985 | 0.11 | 2.85 | 3.8985 | 3.8985 | 3.8985 | 0 |
| 1716222600 | 3.7905 | 0.01 | 0.29 | 3.7905 | 3.7905 | 3.7905 | 0 |
| 1715963400 | 3.7795 | 0.09 | 2.56 | 3.7795 | 3.7795 | 3.7795 | 0 |
| 1715877000 | 3.685 | -0.03 | -0.82 | 3.716 | 3.733 | 3.637 | 2975 |
| 1715790600 | 3.7155 | -0.09 | -2.36 | 3.7155 | 3.7155 | 3.7155 | 0 |
| 1715704200 | 3.8055 | -0.14 | -3.62 | 3.8055 | 3.8055 | 3.8055 | 0 |
| 1715617800 | 3.9485 | 0.13 | 3.50 | 3.9485 | 3.9485 | 3.9485 | 0 |
| 1715358600 | 3.815 | 0.09 | 2.54 | 3.815 | 3.815 | 3.815 | 0 |
| 1715272200 | 3.7205 | -0.08 | -2.05 | 3.7205 | 3.7205 | 3.7205 | 0 |
| 1715185800 | 3.7985 | -0.07 | -1.81 | 3.7985 | 3.7985 | 3.7985 | 0 |
| 1715099400 | 3.8685 | -0.53 | -12.11 | 3.8685 | 3.8685 | 3.8685 | 0 |
| 1714753800 | 4.4015 | -0.42 | -8.74 | 4.4015 | 4.4015 | 4.4015 | 0 |
| 1714667400 | 4.823 | -0.14 | -2.80 | 4.823 | 4.823 | 4.823 | 0 |
| 1714581000 | 4.962 | 0.05 | 1.10 | 4.962 | 4.962 | 4.962 | 0 |
| 1714494600 | 4.908 | -0.09 | -1.83 | 4.908 | 4.908 | 4.908 | 0 |
| 1714408200 | 4.9995 | 0.18 | 3.76 | 4.9995 | 4.9995 | 4.9995 | 0 |
| 1714149000 | 4.8185 | -0.17 | -3.45 | 4.8185 | 4.8185 | 4.8185 | 0 |
| 1714062600 | 4.9905 | 1.35 | 37.01 | 4.9905 | 4.9905 | 4.9905 | 0 |
| 1713976200 | 3.6425 | 0.03 | 0.86 | 3.6425 | 3.6425 | 3.6425 | 0 |
| 1713889800 | 3.6115 | -0.38 | -9.55 | 3.6115 | 3.6115 | 3.6115 | 0 |
| 1713803400 | 3.993 | 0.21 | 5.41 | 4.093 | 4.132 | 3.9885 | 11366 |
| 1713544200 | 3.788 | 0.49 | 14.74 | 3.479 | 3.826 | 3.432 | 4311 |
| 1713457800 | 3.3015 | -0.32 | -8.75 | 3.3015 | 3.3015 | 3.3015 | 0 |
| 1713371400 | 3.618 | 0.11 | 3.19 | 3.618 | 3.618 | 3.618 | 0 |
| 1713285000 | 3.506 | 0.16 | 4.63 | 3.506 | 3.506 | 3.506 | 0 |
| 1713198600 | 3.351 | 0.13 | 4.02 | 3.211 | 3.3965 | 3.105 | 1026 |
| 1712939400 | 3.2214999 | 0.06 | 1.85 | 3.2214999 | 3.2214999 | 3.2214999 | 0 |
| 1712853000 | 3.1629999 | 0.05 | 1.56 | 3.1629999 | 3.1629999 | 3.1629999 | 0 |
| 1712766600 | 3.1145 | -0.11 | -3.35 | 3.1145 | 3.1145 | 3.1145 | 0 |
| 1712680200 | 3.2225 | 0.21 | 6.95 | 3.2225 | 3.2225 | 3.2225 | 0 |
| 1712593800 | 3.013 | -0 | -0.03 | 3.013 | 3.013 | 3.013 | 0 |
| 1712334600 | 3.0139999 | -0.04 | -1.42 | 3.0139999 | 3.0139999 | 3.0139999 | 0 |
| 1712248200 | 3.0575 | -0.33 | -9.63 | 3.0575 | 3.0575 | 3.0575 | 0 |
| 1712161800 | 3.3835 | -0.45 | -11.75 | 3.3835 | 3.3835 | 3.3835 | 0 |
| 1712075400 | 3.834 | 0 | 0.08 | 3.834 | 3.834 | 3.834 | 0 |
| 1711647000 | 3.831 | 0.14 | 3.68 | 3.831 | 3.831 | 3.831 | 0 |
| 1711560600 | 3.695 | 0.32 | 9.48 | 3.695 | 3.695 | 3.695 | 0 |
| 1711474200 | 3.375 | -0.01 | -0.43 | 3.375 | 3.375 | 3.375 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
