Granite 3s Nio (3SIE)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739381400 | 1.1661 | 0 | 0.06 | 1.1661 | 1.1661 | 1.1661 | 49 |
| 1739295000 | 1.16545 | 0.1 | 9.45 | 1.16545 | 1.16545 | 1.16545 | 1673 |
| 1739208600 | 1.0648 | -0.06 | -5.48 | 1.0648 | 1.0648 | 1.0648 | 94 |
| 1738949400 | 1.12655 | 0.03 | 2.63 | 1.0833 | 1.15335 | 1.04575 | 67919 |
| 1738863000 | 1.0976999 | -0.02 | -1.40 | 1.0538 | 1.1457 | 1.0259 | 2804 |
| 1738776600 | 1.1133 | 0.17 | 18.55 | 1.1133 | 1.1133 | 1.1133 | 2300 |
| 1738690200 | 0.9391 | -0.22775 | -19.52 | 0.9391 | 0.9391 | 0.9391 | 6407 |
| 1738603800 | 1.16685 | 0.17 | 16.52 | 1.16685 | 1.16685 | 1.16685 | 2608 |
| 1738344600 | 1.0014 | -0.02 | -2.05 | 1.0014 | 1.0014 | 1.0014 | 1367 |
| 1738258200 | 1.0224 | -0.06 | -5.50 | 1.0224 | 1.0224 | 1.0224 | 0 |
| 1738171800 | 1.08185 | -0.09 | -7.68 | 1.08185 | 1.08185 | 1.08185 | 996 |
| 1738085400 | 1.17185 | 0.15 | 14.61 | 1.1308 | 1.1799 | 1.11675 | 9593 |
| 1737999000 | 1.02245 | -0.1 | -8.62 | 1.02245 | 1.02245 | 1.02245 | 3414 |
| 1737739800 | 1.1189 | -0.14 | -11.10 | 1.1189 | 1.1189 | 1.1189 | 2079 |
| 1737653400 | 1.25865 | 0.02 | 1.94 | 1.25865 | 1.25865 | 1.25865 | 2 |
| 1737567000 | 1.2347 | 0.02 | 1.37 | 1.2347 | 1.2347 | 1.2347 | 2 |
| 1737480600 | 1.218 | 0.14 | 12.47 | 1.218 | 1.218 | 1.218 | 5407 |
| 1737394200 | 1.083 | -0.01 | -1.04 | 1.083 | 1.083 | 1.083 | 0 |
| 1737135000 | 1.09435 | -0.19 | -14.74 | 1.09435 | 1.09435 | 1.09435 | 96 |
| 1737048600 | 1.2835 | -0.14 | -9.81 | 1.2835 | 1.2835 | 1.2835 | 499 |
| 1736962200 | 1.42315 | 0.04 | 2.57 | 1.42315 | 1.42315 | 1.42315 | 1543 |
| 1736875800 | 1.38745 | -0.02 | -1.08 | 1.2562 | 1.43365 | 1.2503 | 3430 |
| 1736789400 | 1.40255 | 0.1 | 7.98 | 1.40255 | 1.40255 | 1.40255 | 4022 |
| 1736530200 | 1.2989 | 0.11 | 8.98 | 1.2989 | 1.2989 | 1.2989 | 2854 |
| 1736443800 | 1.1919 | 0.03 | 2.64 | 1.1919 | 1.1919 | 1.1919 | 0 |
| 1736357400 | 1.1612499 | 0.14 | 13.27 | 1.1141 | 1.18695 | 1.10485 | 5880 |
| 1736271000 | 1.02525 | 0.16 | 18.05 | 1.02525 | 1.02525 | 1.02525 | 1337 |
| 1736184600 | 0.8685 | -0.11595 | -11.78 | 0.8378 | 0.89455 | 0.8018999 | 23544 |
| 1735925400 | 0.98445 | 0.02085 | 2.16 | 0.98445 | 0.98445 | 0.98445 | 467 |
| 1735839000 | 0.9636 | -0.16845 | -14.88 | 1.1317 | 1.17775 | 0.91195 | 3042 |
| 1735666200 | 1.13205 | 0 | 0.00 | 1.13205 | 1.13205 | 1.13205 | 0 |
| 1735579800 | 1.13205 | 0.09 | 8.79 | 1.13205 | 1.13205 | 1.13205 | 314 |
| 1735320600 | 1.04055 | -0.05 | -4.32 | 1.04055 | 1.04055 | 1.04055 | 6110 |
| 1735061400 | 1.0875 | 0 | 0.00 | 1.0875 | 1.0875 | 1.0875 | 0 |
| 1734975000 | 1.0875 | 0.06 | 5.81 | 1.0875 | 1.0875 | 1.0875 | 91 |
| 1734715800 | 1.02775 | -0.12 | -10.39 | 1.02775 | 1.02775 | 1.02775 | 4976 |
| 1734629400 | 1.14695 | 0.03 | 2.89 | 1.14695 | 1.14695 | 1.14695 | 8238 |
| 1734543000 | 1.11475 | 0.05 | 4.76 | 1.11475 | 1.11475 | 1.11475 | 73 |
| 1734456600 | 1.06405 | -0.06 | -5.27 | 1.06405 | 1.06405 | 1.06405 | 2255 |
| 1734370200 | 1.1232 | -0 | -0.43 | 1.1232 | 1.1232 | 1.1232 | 908 |
| 1734111000 | 1.12805 | 0.09 | 8.29 | 1.1242 | 1.14935 | 1.1127499 | 7848 |
| 1734024600 | 1.0417 | 0.02 | 1.61 | 1.0417 | 1.0417 | 1.0417 | 3693 |
| 1733938200 | 1.0251999 | 0.11 | 11.67 | 1.0251999 | 1.0251999 | 1.0251999 | 6228 |
| 1733851800 | 0.9181 | 0.21855 | 31.24 | 0.8719 | 0.92755 | 0.8409 | 11500 |
| 1733765400 | 0.69955 | -0.4797 | -40.68 | 0.9573 | 0.9959 | 0.616 | 131135 |
| 1733506200 | 1.17925 | 0.06 | 5.39 | 1.17925 | 1.17925 | 1.17925 | 180 |
| 1733419800 | 1.1189499 | -0.12 | -9.82 | 1.1189499 | 1.1189499 | 1.1189499 | 364 |
| 1733333400 | 1.24085 | 0.15 | 13.26 | 1.24085 | 1.24085 | 1.24085 | 2136 |
| 1733247000 | 1.0956 | -0.32 | -22.59 | 1.2967 | 1.34705 | 1.05885 | 2191 |
| 1733160600 | 1.41535 | 0.1 | 7.90 | 1.3088 | 1.41535 | 1.2519499 | 6349 |
| 1732901400 | 1.31175 | -0.13 | -8.70 | 1.31175 | 1.31175 | 1.31175 | 4 |
| 1732815000 | 1.4368 | -0.04 | -2.51 | 1.4368 | 1.4368 | 1.4368 | 145 |
| 1732728600 | 1.47385 | 0 | 0.15 | 1.3625 | 1.53235 | 1.27465 | 3925 |
| 1732642200 | 1.4717 | 0.26 | 21.73 | 1.4717 | 1.4717 | 1.4717 | 878 |
| 1732555800 | 1.20895 | 0.04 | 3.21 | 1.20895 | 1.20895 | 1.20895 | 302 |
| 1732296600 | 1.1713 | -0.03 | -2.34 | 1.2670999 | 1.34425 | 1.1377 | 5014 |
| 1732210200 | 1.19935 | -0.13 | -9.66 | 1.19935 | 1.19935 | 1.19935 | 424 |
| 1732123800 | 1.32765 | 0.04 | 3.17 | 1.4099 | 1.52765 | 1.11065 | 7814 |
| 1732037400 | 1.2869 | 0.07 | 6.16 | 1.2483 | 1.36515 | 1.21855 | 4830 |
| 1731951000 | 1.21225 | -0.3 | -19.96 | 1.21225 | 1.21225 | 1.21225 | 3127 |
| 1731691800 | 1.5145 | 0.1 | 6.81 | 1.5145 | 1.5145 | 1.5145 | 2293 |
| 1731605400 | 1.418 | 0.11 | 8.05 | 1.3605 | 1.42405 | 1.3052999 | 9259 |
| 1731519000 | 1.3123 | 0.01 | 0.42 | 1.3123 | 1.3123 | 1.3123 | 1501 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
