Granite Gafam (GFMP)
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 |
|---|---|---|---|---|---|---|---|
| 1721147400 | 3532.5 | -31 | -0.87 | 3532.5 | 3532.5 | 3532.5 | 0 |
| 1721061000 | 3563.5 | 19 | 0.54 | 3563.5 | 3563.5 | 3563.5 | 0 |
| 1720801800 | 3544.5 | -6.5 | -0.18 | 3571 | 3608 | 3473 | 1 |
| 1720715400 | 3551 | -100.5 | -2.75 | 3666 | 3693 | 3523.5 | 2 |
| 1720629000 | 3651.5 | -11.5 | -0.31 | 3689 | 3689 | 3644 | 2 |
| 1720542600 | 3663 | 11.5 | 0.31 | 3638 | 3703.5 | 3609 | 59 |
| 1720456200 | 3651.5 | -0.5 | -0.01 | 3651.5 | 3651.5 | 3651.5 | 0 |
| 1720197000 | 3652 | 53 | 1.47 | 3652 | 3652 | 3652 | 0 |
| 1720110600 | 3599 | 13 | 0.36 | 3599 | 3599 | 3599 | 0 |
| 1720024200 | 3586 | -1 | -0.03 | 3631 | 3641.5 | 3530.5 | 11 |
| 1719937800 | 3587 | 29.5 | 0.83 | 3587 | 3587 | 3587 | 0 |
| 1719851400 | 3557.5 | -26 | -0.73 | 3557.5 | 3557.5 | 3557.5 | 0 |
| 1719592200 | 3583.5 | -2 | -0.06 | 3583 | 3632.5 | 3531.5 | 8 |
| 1719505800 | 3585.5 | 24.5 | 0.69 | 3585.5 | 3585.5 | 3585.5 | 0 |
| 1719419400 | 3561 | 52 | 1.48 | 3498 | 3592 | 3464.5 | 12 |
| 1719333000 | 3509 | 16 | 0.46 | 3509 | 3509 | 3509 | 0 |
| 1719246600 | 3493 | -0.5 | -0.01 | 3493 | 3493 | 3493 | 0 |
| 1718987400 | 3493.5 | 38.5 | 1.11 | 3493.5 | 3493.5 | 3493.5 | 0 |
| 1718901000 | 3455 | -1 | -0.03 | 3455 | 3455 | 3455 | 0 |
| 1718814600 | 3456 | 0 | 0.00 | 3456 | 3456 | 3456 | 0 |
| 1718728200 | 3456 | -6 | -0.17 | 3548 | 3548 | 3421 | 2 |
| 1718641800 | 3462 | 1.5 | 0.04 | 3462 | 3462 | 3462 | 0 |
| 1718382600 | 3460.5 | 14.5 | 0.42 | 3460.5 | 3460.5 | 3460.5 | 0 |
| 1718296200 | 3446 | -9.5 | -0.27 | 3446 | 3446 | 3446 | 0 |
| 1718209800 | 3455.5 | 58.5 | 1.72 | 3404 | 3459 | 3357 | 11 |
| 1718123400 | 3397 | 43 | 1.28 | 3397 | 3397 | 3397 | 0 |
| 1718037000 | 3354 | -4.5 | -0.13 | 3354 | 3354 | 3354 | 0 |
| 1717777800 | 3358.5 | 29.5 | 0.89 | 3358.5 | 3358.5 | 3358.5 | 0 |
| 1717691400 | 3329 | 20 | 0.60 | 3338 | 3372 | 3265 | 10 |
| 1717605000 | 3309 | 57.5 | 1.77 | 3309 | 3309 | 3309 | 0 |
| 1717518600 | 3251.5 | -1.5 | -0.05 | 3251.5 | 3251.5 | 3251.5 | 0 |
| 1717432200 | 3253 | 53 | 1.66 | 3253 | 3253 | 3253 | 0 |
| 1717173000 | 3200 | -63.5 | -1.95 | 3200 | 3200 | 3200 | 0 |
| 1717086600 | 3263.5 | -59.5 | -1.79 | 3263.5 | 3263.5 | 3263.5 | 0 |
| 1717000200 | 3323 | 28 | 0.85 | 3323 | 3323 | 3323 | 0 |
| 1716913800 | 3295 | -5.5 | -0.17 | 3295 | 3295 | 3295 | 0 |
| 1716568200 | 3300.5 | -22.5 | -0.68 | 3300.5 | 3300.5 | 3300.5 | 0 |
| 1716481800 | 3323 | 0 | 0.00 | 3323 | 3323 | 3323 | 0 |
| 1716395400 | 3323 | 11 | 0.33 | 3337 | 3355 | 3239 | 6 |
| 1716309000 | 3312 | -7 | -0.21 | 3312 | 3312 | 3312 | 0 |
| 1716222600 | 3319 | 20 | 0.61 | 3319 | 3319 | 3319 | 0 |
| 1715963400 | 3299 | -22.5 | -0.68 | 3299 | 3299 | 3299 | 0 |
| 1715877000 | 3321.5 | 19.5 | 0.59 | 3321.5 | 3321.5 | 3321.5 | 0 |
| 1715790600 | 3302 | 10 | 0.30 | 3302 | 3302 | 3302 | 0 |
| 1715704200 | 3292 | 20 | 0.61 | 3316 | 3324.5 | 3220.5 | 10 |
| 1715617800 | 3272 | -21.5 | -0.65 | 3272 | 3272 | 3272 | 0 |
| 1715358600 | 3293.5 | -20.5 | -0.62 | 3293.5 | 3293.5 | 3293.5 | 0 |
| 1715272200 | 3314 | 10 | 0.30 | 3314 | 3314 | 3314 | 0 |
| 1715185800 | 3304 | -10 | -0.30 | 3304 | 3304 | 3304 | 0 |
| 1715099400 | 3314 | 84 | 2.60 | 3305 | 3314 | 3284 | 1 |
| 1714753800 | 3230 | 78 | 2.47 | 3230 | 3230 | 3230 | 0 |
| 1714667400 | 3152 | 18.5 | 0.59 | 3056 | 3198.5 | 3056 | 5 |
| 1714581000 | 3133.5 | -11.5 | -0.37 | 3133.5 | 3133.5 | 3133.5 | 0 |
| 1714494600 | 3145 | -4 | -0.13 | 3145 | 3145 | 3145 | 0 |
| 1714408200 | 3149 | -49 | -1.53 | 3149 | 3149 | 3149 | 0 |
| 1714149000 | 3198 | 150.5 | 4.94 | 3198 | 3198 | 3198 | 0 |
| 1714062600 | 3047.5 | -166 | -5.17 | 3047.5 | 3047.5 | 3047.5 | 0 |
| 1713976200 | 3213.5 | 0.5 | 0.02 | 3273 | 3273 | 3211.5 | 1 |
| 1713889800 | 3213 | 39 | 1.23 | 3231 | 3231 | 3194 | 1 |
| 1713803400 | 3174 | -2.5 | -0.08 | 3174 | 3174 | 3174 | 0 |
| 1713544200 | 3176.5 | -76.5 | -2.35 | 3176.5 | 3176.5 | 3176.5 | 0 |
| 1713457800 | 3253 | 11 | 0.34 | 3253 | 3253 | 3253 | 0 |
| 1713371400 | 3242 | -16 | -0.49 | 3242 | 3242 | 3242 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
