Granite 3s Nflx (3SNP)
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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 89.75 | 4.6 | 5.40 | 86.2 | 92.9 | 85.05 | 12146 |
| 1740677400 | 85.15 | 3.3 | 4.03 | 82 | 88.7 | 81.7 | 347 |
| 1740591000 | 81.85 | -10.25 | -11.13 | 86.2 | 87.6 | 81.2 | 11736 |
| 1740504600 | 92.1 | 10.1 | 12.32 | 85.9 | 92.5 | 78.05 | 9638 |
| 1740418200 | 82 | 5.35 | 6.98 | 79.9 | 85.5 | 77.4 | 27932 |
| 1740159000 | 76.65 | 0.55 | 0.72 | 76.2 | 76.9 | 76 | 127 |
| 1740072600 | 76.1 | 2.1 | 2.84 | 72.7 | 78.35 | 71.6 | 9039 |
| 1739986200 | 74 | -0.15 | -0.20 | 73.6 | 76.6 | 72.5 | 28112 |
| 1739899800 | 74.15 | 5.1 | 7.39 | 68.6 | 75.8 | 67 | 5982 |
| 1739813400 | 69.05 | -2.55 | -3.56 | 69.05 | 69.05 | 69.05 | 1518 |
| 1739554200 | 71.6 | -3.6 | -4.79 | 72.5 | 73.8 | 71.05 | 8689 |
| 1739467800 | 75.2 | -6.6 | -8.07 | 77.6 | 80.1 | 73.7 | 11471 |
| 1739381400 | 81.8 | 0 | 0.00 | 82.2 | 85.35 | 79.8 | 2365 |
| 1739295000 | 81.8 | 4.2 | 5.41 | 75.6 | 83.95 | 75.6 | 26302 |
| 1739208600 | 77.6 | -3.1 | -3.84 | 79.7 | 80.55 | 76.4 | 1894 |
| 1738949400 | 80.7 | -0.45 | -0.55 | 77.3 | 84.7 | 77.3 | 109027 |
| 1738863000 | 81.15 | -4.15 | -4.87 | 81.9 | 83.6 | 80.3 | 4664 |
| 1738776600 | 85.3 | 0.3 | 0.35 | 85.9 | 87.4 | 84.3 | 8008 |
| 1738690200 | 85 | -4.55 | -5.08 | 90.1 | 91.45 | 82.2 | 87273 |
| 1738603800 | 89.55 | 1.35 | 1.53 | 91.2 | 95.35 | 88.8 | 30317 |
| 1738344600 | 88.2 | -1.35 | -1.51 | 91.4 | 93.9 | 87.65 | 34806 |
| 1738258200 | 89.55 | -2.2 | -2.40 | 88.3 | 92.65 | 85.45 | 15532 |
| 1738171800 | 91.75 | -2.15 | -2.29 | 90.1 | 93.25 | 88.1 | 1881 |
| 1738085400 | 93.9 | 1.35 | 1.46 | 93.3 | 95.9 | 91.35 | 2246 |
| 1737999000 | 92.55 | 2.55 | 2.83 | 94.8 | 96.7 | 88.5 | 19059 |
| 1737739800 | 90 | -1.2 | -1.32 | 90 | 93.1 | 86.7 | 30754 |
| 1737653400 | 91.2 | -0.8 | -0.87 | 98.5 | 100.7 | 89.15 | 38318 |
| 1737567000 | 92 | -49.4 | -34.94 | 80.4 | 94.35 | 73.55 | 265973 |
| 1737480600 | 141.4 | 0.5 | 0.35 | 140.4 | 146.55 | 138.8 | 1469 |
| 1737394200 | 140.9 | -2.75 | -1.91 | 140.9 | 140.9 | 140.9 | 160 |
| 1737135000 | 143.65 | -2.1 | -1.44 | 147 | 152 | 142.94999 | 656 |
| 1737048600 | 145.75 | -6.4 | -4.21 | 142.8 | 147.19999 | 139.8 | 4420 |
| 1736962200 | 152.15 | -7.55 | -4.73 | 152.15 | 152.15 | 152.15 | 314 |
| 1736875800 | 159.69999 | -0.4 | -0.25 | 155 | 162.25 | 155 | 952 |
| 1736789400 | 160.1 | 3.55 | 2.27 | 155.1 | 169.35 | 147 | 5702 |
| 1736530200 | 156.55 | 17.55 | 12.63 | 156.55 | 156.55 | 156.55 | 1587 |
| 1736443800 | 139 | 3.25 | 2.39 | 139 | 139 | 139 | 0 |
| 1736357400 | 135.75 | 0.25 | 0.18 | 136.5 | 139.35 | 133.35 | 1598 |
| 1736271000 | 135.5 | 2.3 | 1.73 | 137.3 | 139.1 | 135.1 | 2880 |
| 1736184600 | 133.19999 | 1.95 | 1.49 | 127.7 | 136.25 | 127.7 | 2888 |
| 1735925400 | 131.25 | 2.05 | 1.59 | 128.69999 | 139.8 | 126.4 | 2145 |
| 1735839000 | 129.19999 | 3.1 | 2.46 | 122.1 | 137.44999 | 122.1 | 1522 |
| 1735666200 | 126.1 | 0 | 0.00 | 126.1 | 126.1 | 126.1 | 0 |
| 1735579800 | 126.1 | 3.55 | 2.90 | 122.5 | 128.5 | 121.35 | 357 |
| 1735320600 | 122.55 | 0.45 | 0.37 | 114.4 | 125.8 | 114.4 | 6559 |
| 1735061400 | 122.1 | 0 | 0.00 | 122.1 | 122.1 | 122.1 | 0 |
| 1734975000 | 122.1 | 1.75 | 1.45 | 118.1 | 125.8 | 117.4 | 15327 |
| 1734715800 | 120.35 | -1.7 | -1.39 | 128 | 131.25 | 119.4 | 49893 |
| 1734629400 | 122.05 | 3.65 | 3.08 | 127.6 | 127.6 | 118.85 | 30298 |
| 1734543000 | 118.4 | 3.6 | 3.14 | 114.3 | 124.5 | 114.3 | 1886 |
| 1734456600 | 114.8 | -0.4 | -0.35 | 115.8 | 118.85 | 112.9 | 19825 |
| 1734370200 | 115.2 | -3.75 | -3.15 | 115.2 | 115.2 | 115.2 | 390 |
| 1734111000 | 118.95 | 5.95 | 5.27 | 118.95 | 118.95 | 118.95 | 90 |
| 1734024600 | 113 | 3.8 | 3.48 | 108.7 | 117.55 | 107.85 | 5411 |
| 1733938200 | 109.2 | -7.55 | -6.47 | 112 | 112 | 108.3 | 241 |
| 1733851800 | 116.75 | -3.1 | -2.59 | 116.3 | 120.25 | 114.8 | 1251 |
| 1733765400 | 119.85 | 4.4 | 3.81 | 110.9 | 122.05 | 110 | 5777 |
| 1733506200 | 115.45 | -0.55 | -0.47 | 116.4 | 119.45 | 115.45 | 1405 |
| 1733419800 | 116 | -4.8 | -3.97 | 116 | 116 | 116 | 505 |
| 1733333400 | 120.8 | -6.75 | -5.29 | 122.4 | 126.85 | 118.75 | 2726 |
| 1733247000 | 127.55 | -0.05 | -0.04 | 124.4 | 136.55 | 124.15 | 4569 |
| 1733160600 | 127.6 | -0.55 | -0.43 | 127.5 | 144.5 | 124.5 | 4122 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
