Granite 3s Msft (3SMP)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1724430600 | 1529.25 | 24 | 1.59 | 1471.5 | 1563 | 1471.5 | 188 |
| 1724344200 | 1505.25 | 42.75 | 2.92 | 1505.25 | 1505.25 | 1505.25 | 0 |
| 1724257800 | 1462.5 | -24.75 | -1.66 | 1462.5 | 1462.5 | 1462.5 | 0 |
| 1724171400 | 1487.25 | -46.25 | -3.02 | 1487.25 | 1487.25 | 1487.25 | 0 |
| 1724085000 | 1533.5 | -8 | -0.52 | 1533.5 | 1533.5 | 1533.5 | 0 |
| 1723825800 | 1541.5 | 4.75 | 0.31 | 1497.5 | 1548.75 | 1497.5 | 2 |
| 1723739400 | 1536.75 | -39 | -2.48 | 1536.75 | 1536.75 | 1536.75 | 0 |
| 1723653000 | 1575.75 | -38 | -2.35 | 1582.5 | 1619.5 | 1571.25 | 336 |
| 1723566600 | 1613.75 | -103.75 | -6.04 | 1613.75 | 1613.75 | 1613.75 | 0 |
| 1723480200 | 1717.5 | -14.25 | -0.82 | 1717.5 | 1717.5 | 1717.5 | 0 |
| 1723221000 | 1731.75 | -17.25 | -0.99 | 1705.5 | 1774 | 1689.25 | 110 |
| 1723134600 | 1749 | 51.25 | 3.02 | 1749 | 1749 | 1749 | 0 |
| 1723048200 | 1697.75 | -62.25 | -3.54 | 1719 | 1719 | 1658.5 | 76 |
| 1722961800 | 1760 | -42.5 | -2.36 | 1757.5 | 1841.75 | 1725 | 1098 |
| 1722875400 | 1802.5 | 86.25 | 5.03 | 1866 | 2215.5 | 1774.75 | 2228 |
| 1722616200 | 1716.25 | 153.5 | 9.82 | 1716.25 | 1716.25 | 1716.25 | 5 |
| 1722529800 | 1562.75 | -7.25 | -0.46 | 1562.75 | 1562.75 | 1562.75 | 0 |
| 1722443400 | 1570 | 48.25 | 3.17 | 1571 | 1628.25 | 1533.5 | 878 |
| 1722357000 | 1521.75 | 42.5 | 2.87 | 1521.75 | 1521.75 | 1521.75 | 10 |
| 1722270600 | 1479.25 | -25.5 | -1.69 | 1479.25 | 1479.25 | 1479.25 | 0 |
| 1722011400 | 1504.75 | 2.5 | 0.17 | 1521 | 1548 | 1495 | 370 |
| 1721925000 | 1502.25 | 81.75 | 5.76 | 1449.5 | 1562.75 | 1413.75 | 404 |
| 1721838600 | 1420.5 | 141 | 11.02 | 1329.5 | 1428.5 | 1325.75 | 1788 |
| 1721752200 | 1279.5 | -72.25 | -5.34 | 1279.5 | 1279.5 | 1279.5 | 0 |
| 1721665800 | 1351.75 | -20.25 | -1.48 | 1351.75 | 1351.75 | 1351.75 | 10 |
| 1721406600 | 1372 | -2.75 | -0.20 | 1400 | 1486.25 | 1344 | 5302 |
| 1721320200 | 1374.75 | 48.5 | 3.66 | 1374.75 | 1374.75 | 1374.75 | 0 |
| 1721233800 | 1326.25 | 59.25 | 4.68 | 1326.25 | 1326.25 | 1326.25 | 0 |
| 1721147400 | 1267 | 58.25 | 4.82 | 1267 | 1267 | 1267 | 0 |
| 1721061000 | 1208.75 | -5.75 | -0.47 | 1208.75 | 1208.75 | 1208.75 | 0 |
| 1720801800 | 1214.5 | -20.5 | -1.66 | 1224 | 1249.25 | 1212.25 | 28 |
| 1720715400 | 1235 | 53 | 4.48 | 1235 | 1235 | 1235 | 87 |
| 1720629000 | 1182 | 10 | 0.85 | 1182 | 1182 | 1182 | 4 |
| 1720542600 | 1172 | 25.5 | 2.22 | 1172 | 1172 | 1172 | 0 |
| 1720456200 | 1146.5 | -7.5 | -0.65 | 1146.5 | 1146.5 | 1146.5 | 0 |
| 1720197000 | 1154 | -37 | -3.11 | 1154 | 1154 | 1154 | 85 |
| 1720110600 | 1191 | -4 | -0.33 | 1191 | 1191 | 1191 | 0 |
| 1720024200 | 1195 | -35.25 | -2.87 | 1195 | 1195 | 1195 | 1 |
| 1719937800 | 1230.25 | -46.75 | -3.66 | 1230.25 | 1230.25 | 1230.25 | 1 |
| 1719851400 | 1277 | 8 | 0.63 | 1277 | 1277 | 1277 | 6 |
| 1719592200 | 1269 | 16 | 1.28 | 1269 | 1269 | 1269 | 0 |
| 1719505800 | 1253 | -15.25 | -1.20 | 1253 | 1253 | 1253 | 6 |
| 1719419400 | 1268.25 | -25.25 | -1.95 | 1268.25 | 1268.25 | 1268.25 | 0 |
| 1719333000 | 1293.5 | 6.25 | 0.49 | 1306 | 1326 | 1287 | 153 |
| 1719246600 | 1287.25 | -26 | -1.98 | 1276 | 1302.5 | 1266.25 | 801 |
| 1718987400 | 1313.25 | -27.75 | -2.07 | 1316 | 1334.25 | 1303 | 5689 |
| 1718901000 | 1341 | 46.25 | 3.57 | 1341 | 1341 | 1341 | 0 |
| 1718814600 | 1294.75 | -26.75 | -2.02 | 1294.75 | 1294.75 | 1294.75 | 0 |
| 1718728200 | 1321.5 | -17.75 | -1.33 | 1321.5 | 1321.5 | 1321.5 | 5 |
| 1718641800 | 1339.25 | -17.75 | -1.31 | 1339.25 | 1339.25 | 1339.25 | 16 |
| 1718382600 | 1357 | 17.5 | 1.31 | 1357 | 1357 | 1357 | 0 |
| 1718296200 | 1339.5 | -35 | -2.55 | 1356 | 1383 | 1325.75 | 1659 |
| 1718209800 | 1374.5 | -116 | -7.78 | 1389.5 | 1424.5 | 1362.5 | 2605 |
| 1718123400 | 1490.5 | -10.25 | -0.68 | 1490.5 | 1490.5 | 1490.5 | 0 |
| 1718037000 | 1500.75 | -20.75 | -1.36 | 1500.75 | 1500.75 | 1500.75 | 0 |
| 1717777800 | 1521.5 | -29 | -1.87 | 1512 | 1547.75 | 1504.25 | 39 |
| 1717691400 | 1550.5 | -15.5 | -0.99 | 1550.5 | 1550.5 | 1550.5 | 0 |
| 1717605000 | 1566 | -94.25 | -5.68 | 1566 | 1566 | 1566 | 0 |
| 1717518600 | 1660.25 | 3.5 | 0.21 | 1645.5 | 1661 | 1645.5 | 522 |
| 1717432200 | 1656.75 | -72.75 | -4.21 | 1660 | 1672.25 | 1627.75 | 179 |
| 1717173000 | 1729.5 | 144 | 9.08 | 1707.5 | 1736.5 | 1706.5 | 155 |
| 1717086600 | 1585.5 | 99.75 | 6.71 | 1488.5 | 1603.25 | 1488.5 | 87 |
| 1717000200 | 1485.75 | 0 | 0.00 | 1485.75 | 1485.75 | 1485.75 | 0 |
| 1716913800 | 1485.75 | 6 | 0.41 | 1485.75 | 1485.75 | 1485.75 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
