Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Granite 1s Gfam (SGFM)
Granite 1s Gfam (SGFM) Historical

SGFM Granite 1s Gfam

23.54

-0.25 (-1.05%)

Jun 26 2024 - Closed

Delayed by 15 minutes

SGFM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	23.79	-0.07	-0.27%	23.79	23.79	23.79	0
Jun 24 2024	23.855	-0.12	-0.50%	23.855	23.855	23.855	0
Jun 21 2024	23.975	-0.16	-0.67%	23.975	23.975	23.975	0
Jun 20 2024	24.1375	0.04	0.17%	24.1375	24.1375	24.1375	0
Jun 19 2024	24.0975	0.00	0.00%	24.0975	24.0975	24.0975	0
Jun 18 2024	24.0975	0.05	0.21%	24.0975	24.0975	24.0975	0
Jun 17 2024	24.0475	-0.02	-0.06%	24.0475	24.0475	24.0475	0
Jun 14 2024	24.0625	0.04	0.17%	24.0625	24.0625	24.0625	0
Jun 13 2024	24.0225	0.23	0.97%	24.0225	24.0225	24.0225	0
Jun 12 2024	23.7925	-0.65	-2.65%	23.7925	23.7925	23.7925	0
Jun 11 2024	24.44	-0.30	-1.22%	24.44	24.44	24.44	0
Jun 10 2024	24.7425	0.04	0.17%	24.7425	24.7425	24.7425	0
Jun 07 2024	24.70	-0.10	-0.38%	24.70	24.70	24.70	0
Jun 06 2024	24.795	-0.19	-0.76%	24.795	24.795	24.795	0
Jun 05 2024	24.985	-0.40	-1.58%	24.985	24.985	24.985	0
Jun 04 2024	25.385	0.03	0.12%	25.385	25.385	25.385	0
Jun 03 2024	25.355	-0.54	-2.09%	25.355	25.355	25.355	0
May 31 2024	25.895	0.54	2.11%	25.895	25.895	25.895	0
May 30 2024	25.36	0.41	1.63%	25.36	25.36	25.36	0
May 29 2024	24.9525	-0.07	-0.27%	24.9525	24.9525	24.9525	0
May 28 2024	25.02	-0.01	-0.05%	25.02	25.02	25.02	0
May 24 2024	25.0325	0.13	0.50%	25.0325	25.0325	25.0325	0
May 23 2024	24.9075	0.00	0.00%	24.9075	24.9075	24.9075	0
May 22 2024	24.9075	-0.10	-0.39%	24.9075	24.9075	24.9075	0
May 21 2024	25.005	0.05	0.20%	25.005	25.005	25.005	0
May 20 2024	24.955	-0.16	-0.62%	24.955	24.955	24.955	0
May 17 2024	25.11	0.11	0.46%	25.11	25.11	25.11	0
May 16 2024	24.995	-0.15	-0.58%	24.995	24.995	24.995	0
May 15 2024	25.14	-0.25	-0.98%	25.14	25.14	25.14	0
May 14 2024	25.39	-0.20	-0.76%	25.39	25.39	25.39	0
May 13 2024	25.585	0.07	0.29%	25.585	25.585	25.585	0
May 10 2024	25.51	0.18	0.69%	25.51	25.51	25.51	0
May 09 2024	25.335	-0.12	-0.45%	25.335	25.335	25.335	0
May 08 2024	25.45	0.02	0.10%	25.45	25.45	25.45	0
May 07 2024	25.425	-0.49	-1.87%	25.425	25.425	25.425	0
May 03 2024	25.91	-0.76	-2.85%	25.91	25.91	25.91	0
May 02 2024	26.67	-0.17	-0.63%	26.67	26.67	26.67	0
May 01 2024	26.84	0.17	0.64%	26.84	26.84	26.84	0
Apr 30 2024	26.67	0.11	0.40%	26.67	26.67	26.67	0
Apr 29 2024	26.565	0.21	0.80%	26.565	26.565	26.565	0
Apr 26 2024	26.355	-1.21	-4.37%	26.355	26.355	26.355	0
Apr 25 2024	27.56	1.23	4.67%	27.56	27.56	27.56	0
Apr 24 2024	26.33	0.02	0.08%	26.33	26.33	26.33	0
Apr 23 2024	26.31	-0.55	-2.05%	26.36	26.785	26.25	1
Apr 22 2024	26.86	0.18	0.69%	26.86	26.86	26.86	0
Apr 19 2024	26.675	0.75	2.87%	26.675	26.675	26.675	0
Apr 18 2024	25.93	-0.12	-0.46%	25.93	25.93	25.93	0
Apr 17 2024	26.05	0.12	0.46%	26.05	26.05	26.05	0
Apr 16 2024	25.93	0.52	2.07%	25.93	25.93	25.93	0
Apr 15 2024	25.405	0.13	0.49%	25.405	25.405	25.405	0
Apr 12 2024	25.28	-0.19	-0.73%	25.28	25.28	25.28	0
Apr 11 2024	25.465	-0.16	-0.60%	25.465	25.465	25.465	0
Apr 10 2024	25.62	-0.05	-0.18%	25.62	25.62	25.62	0
Apr 09 2024	25.665	0.22	0.88%	25.665	25.665	25.665	0
Apr 08 2024	25.44	-0.11	-0.43%	25.44	25.44	25.44	0
Apr 05 2024	25.55	0.05	0.22%	25.55	25.55	25.55	0
Apr 04 2024	25.495	-0.29	-1.12%	25.495	25.495	25.495	0
Apr 03 2024	25.785	-0.40	-1.53%	25.785	25.785	25.785	0
Apr 02 2024	26.185	-0.03	-0.11%	26.185	26.185	26.185	0
Mar 28 2024	26.215	0.03	0.11%	26.215	26.215	26.215	0

Granite 1s Gfam

Delayed Upgrade Clock

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