Granite 3s Nio (3SIP)
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 |
|---|---|---|---|---|---|---|---|
| 1718987400 | 805.2 | 5.43 | 0.68 | 779.75 | 822.025 | 771.925 | 972 |
| 1718901000 | 799.775 | 98.85 | 14.10 | 799.775 | 799.775 | 799.775 | 153 |
| 1718814600 | 700.925 | -34.25 | -4.66 | 700.925 | 700.925 | 700.925 | 0 |
| 1718728200 | 735.175 | -26.2 | -3.44 | 742.3 | 779.775 | 729.075 | 400 |
| 1718641800 | 761.375 | -15.78 | -2.03 | 740.65 | 829.575 | 721.85 | 1471 |
| 1718382600 | 777.15 | 72.9 | 10.35 | 777.15 | 777.15 | 777.15 | 2 |
| 1718296200 | 704.25 | 11.23 | 1.62 | 704.25 | 704.25 | 704.25 | 40 |
| 1718209800 | 693.025 | -22.95 | -3.21 | 795.25 | 809.05 | 688.375 | 3876 |
| 1718123400 | 715.975 | 122.03 | 20.54 | 715.975 | 715.975 | 715.975 | 707 |
| 1718037000 | 593.95 | 31.98 | 5.69 | 600 | 626.35 | 572.92499 | 789 |
| 1717777800 | 561.975 | 13.53 | 2.47 | 564 | 569.75 | 530.45 | 2874 |
| 1717691400 | 548.45 | 76.95 | 16.32 | 439.25 | 581.325 | 431.75 | 33243 |
| 1717605000 | 471.5 | 15.9 | 3.49 | 471.5 | 471.5 | 471.5 | 68 |
| 1717518600 | 455.6 | 11.48 | 2.58 | 455.6 | 455.6 | 455.6 | 384 |
| 1717432200 | 444.125 | 5.35 | 1.22 | 396.2 | 464.9 | 375.7 | 20274 |
| 1717173000 | 438.775 | -64.53 | -12.82 | 438.775 | 438.775 | 438.775 | 455 |
| 1717086600 | 503.3 | -96 | -16.02 | 599.25 | 630.79999 | 503.3 | 1331 |
| 1717000200 | 599.29999 | 26.8 | 4.68 | 599.29999 | 599.29999 | 599.29999 | 12 |
| 1716913800 | 572.5 | -67.73 | -10.58 | 606.85 | 614.54999 | 572.2 | 551 |
| 1716568200 | 640.225 | -4.13 | -0.64 | 635.65 | 674.9 | 603.1 | 464 |
| 1716481800 | 644.35 | 135.25 | 26.57 | 644.35 | 644.35 | 644.35 | 348 |
| 1716395400 | 509.1 | -27.5 | -5.12 | 509.1 | 509.1 | 509.1 | 116 |
| 1716309000 | 536.6 | -9.65 | -1.77 | 536.6 | 536.6 | 536.6 | 149 |
| 1716222600 | 546.25 | 61.2 | 12.62 | 489.05 | 551.45 | 478.275 | 5181 |
| 1715963400 | 485.05 | -26.63 | -5.20 | 492.35 | 572.65 | 478.725 | 4096 |
| 1715877000 | 511.675 | 10.2 | 2.03 | 464 | 519.17499 | 460.65 | 500 |
| 1715790600 | 501.475 | 74.8 | 17.53 | 388.75 | 513.79999 | 331.89999 | 8169 |
| 1715704200 | 426.675 | -96.33 | -18.42 | 426.675 | 426.675 | 426.675 | 0 |
| 1715617800 | 523 | -85.98 | -14.12 | 523 | 523 | 523 | 0 |
| 1715358600 | 608.975 | 53.45 | 9.62 | 608.975 | 608.975 | 608.975 | 0 |
| 1715272200 | 555.525 | -34.52 | -5.85 | 555.525 | 555.525 | 555.525 | 0 |
| 1715185800 | 590.04999 | 84.85 | 16.80 | 590.04999 | 590.04999 | 590.04999 | 0 |
| 1715099400 | 505.2 | -29.75 | -5.56 | 505.2 | 505.2 | 505.2 | 0 |
| 1714753800 | 534.95 | -4.13 | -0.77 | 543.2 | 553.775 | 488.4 | 2169 |
| 1714667400 | 539.075 | -97.58 | -15.33 | 514.15 | 628.95 | 482.1 | 465 |
| 1714581000 | 636.65 | -349.88 | -35.47 | 959.3 | 959.3 | 624.79999 | 824 |
| 1714494600 | 986.525 | -95.5 | -8.83 | 894.8 | 1052.5 | 854.975 | 850 |
| 1714408200 | 1082.025 | -20.25 | -1.84 | 1082.025 | 1082.025 | 1082.025 | 0 |
| 1714149000 | 1102.275 | -409.58 | -27.09 | 1102.275 | 1102.275 | 1102.275 | 0 |
| 1714062600 | 1511.85 | 28.55 | 1.92 | 1511.85 | 1511.85 | 1511.85 | 0 |
| 1713976200 | 1483.3 | -95 | -6.02 | 1483.3 | 1483.3 | 1483.3 | 0 |
| 1713889800 | 1578.3 | -311.73 | -16.49 | 1578.3 | 1578.3 | 1578.3 | 0 |
| 1713803400 | 1890.025 | 18.6 | 0.99 | 1890.025 | 1890.025 | 1890.025 | 0 |
| 1713544200 | 1871.425 | 257.05 | 15.92 | 1791.4 | 1983.125 | 1707.9 | 930 |
| 1713457800 | 1614.375 | -248.18 | -13.32 | 1780.15 | 1873.25 | 1567.45 | 45 |
| 1713371400 | 1862.55 | -81.13 | -4.17 | 1862.55 | 1862.55 | 1862.55 | 0 |
| 1713285000 | 1943.675 | 150.83 | 8.41 | 1963.85 | 1963.85 | 1943.025 | 93 |
| 1713198600 | 1792.85 | 217.65 | 13.82 | 1792.85 | 1792.85 | 1792.85 | 0 |
| 1712939400 | 1575.2 | 279.1 | 21.53 | 1389.3 | 1591.65 | 1389.3 | 51 |
| 1712853000 | 1296.1 | 114.8 | 9.72 | 1296.1 | 1296.1 | 1296.1 | 0 |
| 1712766600 | 1181.3 | 24.45 | 2.11 | 1046.6 | 1202.95 | 1022.975 | 223 |
| 1712680200 | 1156.85 | -167.68 | -12.66 | 1156.85 | 1156.85 | 1156.85 | 0 |
| 1712593800 | 1324.525 | 3.25 | 0.25 | 1324.525 | 1324.525 | 1324.525 | 0 |
| 1712334600 | 1321.275 | 145.2 | 12.35 | 1321.275 | 1321.275 | 1321.275 | 0 |
| 1712248200 | 1176.075 | -151 | -11.38 | 1284.8 | 1284.8 | 1091.725 | 1 |
| 1712161800 | 1327.075 | 56.95 | 4.48 | 1238.35 | 1417.175 | 1238.35 | 553 |
| 1712075400 | 1270.125 | 44.6 | 3.64 | 1270.125 | 1270.125 | 1270.125 | 0 |
| 1711647000 | 1225.525 | -4.1 | -0.33 | 1225.525 | 1225.525 | 1225.525 | 0 |
| 1711560600 | 1229.625 | 173.5 | 16.43 | 1229.625 | 1229.625 | 1229.625 | 0 |
| 1711474200 | 1056.125 | 79.6 | 8.15 | 1056.125 | 1056.125 | 1056.125 | 0 |
| 1711387800 | 976.525 | -61.48 | -5.92 | 976.525 | 976.525 | 976.525 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
