ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,505.00
-0.71%
US Tech 100
19,000.00
-0.94%
Dow Jones
40,287.53
-0.93%
Brent Oil
81.875
0.00%
Bitcoin
66,582.15
-0.20%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. ETFs
  4. UK
  5. LSE
  6. Granite 3l Nio (3LIE)

  7. Granite 3l Nio (3LIE) Historical

3LIE Granite 3l Nio

0.4568
-0.0542 (-10.61%)
Jul 19 2024 - Closed
Delayed by 15 minutes

3LIE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 19 2024 0.4568 -0.0542 -10.61% 0.4995 0.4995 0.4468 14,098
Jul 18 2024 0.511 -0.0048 -0.93% 0.5222 0.53905 0.5012 10,915
Jul 17 2024 0.5158 -0.0447 -7.98% 0.5158 0.5158 0.5158 6,855
Jul 16 2024 0.5605 0.0454 8.81% 0.5605 0.5605 0.5605 250
Jul 15 2024 0.5151 -0.07825 -13.19% 0.583 0.6116 0.49485 39,588
Jul 12 2024 0.59335 0.0139 2.40% 0.59335 0.59335 0.59335 601
Jul 11 2024 0.57945 0.0117 2.06% 0.5603 0.586 0.53745 17,153
Jul 10 2024 0.56775 0.08285 17.09% 0.56775 0.56775 0.56775 45
Jul 09 2024 0.4849 -0.0246 -4.83% 0.4849 0.4849 0.4849 1,116
Jul 08 2024 0.5095 -0.02245 -4.22% 0.5095 0.5095 0.5095 4,848
Jul 05 2024 0.53195 -0.08955 -14.41% 0.6322 0.64005 0.46385 11,979
Jul 04 2024 0.6215 -0.0451 -6.77% 0.644 0.644 0.56725 3,135
Jul 03 2024 0.6666 0.1518 29.49% 0.6666 0.6666 0.6666 2,561
Jul 02 2024 0.5148 0.02875 5.92% 0.5148 0.5148 0.5148 98
Jul 01 2024 0.48605 0.03325 7.34% 0.439 0.51045 0.42605 15,429
Jun 28 2024 0.4528 -0.05435 -10.72% 0.4528 0.4528 0.4528 1,998
Jun 27 2024 0.50715 -0.08005 -13.63% 0.5758 0.5758 0.49195 15,275
Jun 26 2024 0.5872 0.09305 18.83% 0.5158 0.59145 0.5139 5,184
Jun 25 2024 0.49415 -0.03115 -5.93% 0.5136 0.5201 0.48695 6,269
Jun 24 2024 0.5253 0.0506 10.66% 0.5253 0.5253 0.5253 1,425
Jun 21 2024 0.4747 0.0014 0.30% 0.4641 0.49325 0.46205 7,543
Jun 20 2024 0.4733 -0.06135 -11.47% 0.5106 0.52985 0.47305 14,676
Jun 19 2024 0.53465 0.0162 3.12% 0.53465 0.53465 0.53465 960
Jun 18 2024 0.51845 0.01525 3.03% 0.5118 0.522 0.4868 4,131
Jun 17 2024 0.5032 0.0074 1.49% 0.475 0.5204 0.46015 8,302
Jun 14 2024 0.4958 -0.0469 -8.64% 0.4958 0.4958 0.4958 911
Jun 13 2024 0.5427 -0.00105 -0.19% 0.5427 0.5427 0.5427 3,009
Jun 12 2024 0.54375 0.0063 1.17% 0.4781 0.55225 0.4636 198,480
Jun 11 2024 0.53745 -0.13105 -19.60% 0.53745 0.53745 0.53745 3,092
Jun 10 2024 0.6685 -0.03675 -5.21% 0.6685 0.6685 0.6685 5,341
Jun 07 2024 0.70525 -0.0064 -0.90% 0.7001 0.7467 0.6929 49,255
Jun 06 2024 0.71165 -0.16235 -18.58% 0.8668 0.9505 0.6542 211,003
Jun 05 2024 0.874 -0.03215 -3.55% 0.9086 0.9549 0.85685 7,330
Jun 04 2024 0.90615 -0.0363 -3.85% 0.90615 0.90615 0.90615 1,371
Jun 03 2024 0.94245 -0.0087 -0.91% 0.9916 1.0937 0.8867 121,840
May 31 2024 0.95115 0.06295 7.09% 0.95115 0.95115 0.95115 2,788
May 30 2024 0.8882 0.1239 16.21% 0.8705 0.8882 0.8705 6,380
May 29 2024 0.7643 -0.0235 -2.98% 0.7774 0.7979 0.7145 16,288
May 28 2024 0.7878 0.0754 10.58% 0.7688 0.7879 0.7407 11,588
May 24 2024 0.7124 -0.00135 -0.19% 0.7124 0.7124 0.7124 2,719
May 23 2024 0.71375 -0.2475 -25.75% 0.9174 0.9174 0.67335 46,386
May 22 2024 0.96125 0.04945 5.42% 0.9752 1.0151 0.91115 927
May 21 2024 0.9118 0.02075 2.33% 0.907 1.097 0.852 14,277
May 20 2024 0.89105 -0.1205 -11.91% 1.0046 1.023 0.88335 71,366
May 17 2024 1.0116 0.05 5.18% 0.9986 1.0296 0.85305 54,423
May 16 2024 0.96175 -0.00575 -0.59% 1.0615 1.0677 0.952 8,556
May 15 2024 0.9675 -0.30165 -23.77% 1.3561 1.5398 0.9322 18,596
May 14 2024 1.2692 0.19 18.10% 1.1056 1.2966 1.1021 797
May 13 2024 1.0747 0.10 10.39% 1.0747 1.0747 1.0747 0
May 10 2024 0.9735 -0.1001 -9.32% 0.9735 0.9735 0.9735 0
May 09 2024 1.0736 0.06 5.60% 1.0628 1.0736 1.0322 21,827
May 08 2024 1.0167 -0.20 -16.73% 1.1181 1.1644 0.95495 10,223
May 07 2024 1.2209 0.07 5.69% 1.3141 1.3141 1.2188 11,507
May 03 2024 1.1551 -0.04 -3.69% 1.2783 1.2783 1.1091 1
May 02 2024 1.1994 0.14 13.71% 1.1994 1.1994 1.1994 0
May 01 2024 1.0548 0.30 39.29% 0.8353 1.0647 0.8164 7,612
Apr 30 2024 0.75725 0.06305 9.08% 0.7085 0.84645 0.7055 3,221
Apr 29 2024 0.6942 0.0046 0.67% 0.782 0.79685 0.68945 14,827
Apr 26 2024 0.6896 0.1561 29.26% 0.6896 0.6896 0.6896 0
Apr 25 2024 0.5335 -0.0172 -3.12% 0.5428 0.5513 0.50045 43,723
Apr 24 2024 0.5507 0.03085 5.93% 0.5643 0.5769 0.538 19,101
Apr 23 2024 0.51985 0.06795 15.04% 0.51985 0.51985 0.51985 0
Apr 22 2024 0.4519 -0.00515 -1.13% 0.4519 0.4519 0.4519 0

Your Recent History

LSE
3LIE
Granite 3l Nio
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved