Granite 1s Gfam More Historical Data - SGME | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

SGME Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	23.875	0.49	2.08%	23.875	23.875	23.875	0
May 30 2024	23.3875	0.31	1.37%	23.3875	23.3875	23.3875	0
May 29 2024	23.0725	0.07	0.32%	23.0725	23.0725	23.0725	0
May 28 2024	23.00	-0.07	-0.29%	23.00	23.00	23.00	0
May 24 2024	23.0675	0.09	0.40%	23.0675	23.0675	23.0675	0
May 23 2024	22.975	0.00	0.00%	22.975	22.975	22.975	0
May 22 2024	22.975	-0.06	-0.26%	22.975	22.975	22.975	0
May 21 2024	23.035	0.06	0.27%	23.035	23.035	23.035	0
May 20 2024	22.9725	-0.12	-0.52%	22.9725	22.9725	22.9725	0
May 17 2024	23.0925	0.10	0.43%	23.0925	23.0925	23.0925	0
May 16 2024	22.9925	-0.14	-0.62%	22.9925	22.9925	22.9925	0
May 15 2024	23.135	-0.34	-1.46%	23.135	23.135	23.135	0
May 14 2024	23.4775	-0.23	-0.98%	23.4775	23.4775	23.4775	0
May 13 2024	23.71	0.03	0.14%	23.71	23.71	23.71	0
May 10 2024	23.6775	0.16	0.68%	23.6775	23.6775	23.6775	0
May 09 2024	23.5175	-0.16	-0.68%	23.5175	23.5175	23.5175	0
May 08 2024	23.6775	0.09	0.39%	23.6775	23.6775	23.6775	0
May 07 2024	23.585	-0.47	-1.96%	23.585	23.585	23.585	0
May 03 2024	24.0575	-0.87	-3.50%	24.0575	24.0575	24.0575	0
May 02 2024	24.93	-0.20	-0.81%	24.93	24.93	24.93	0
May 01 2024	25.1325	0.18	0.70%	25.1325	25.1325	25.1325	0
Apr 30 2024	24.9575	0.18	0.72%	24.9575	24.9575	24.9575	0
Apr 29 2024	24.78	0.10	0.41%	24.78	24.78	24.78	0
Apr 26 2024	24.68	-1.05	-4.06%	24.68	24.68	24.68	0
Apr 25 2024	25.725	1.10	4.46%	25.725	25.725	25.725	0
Apr 24 2024	24.6275	0.04	0.14%	24.6275	24.6275	24.6275	0
Apr 23 2024	24.5925	-0.64	-2.55%	24.715	25.1025	24.52	1
Apr 22 2024	25.235	0.22	0.88%	25.235	25.235	25.235	0
Apr 19 2024	25.015	0.70	2.86%	25.015	25.015	25.015	0
Apr 18 2024	24.32	-0.16	-0.65%	24.32	24.32	24.32	0
Apr 17 2024	24.48	0.07	0.29%	24.48	24.48	24.48	0
Apr 16 2024	24.41	0.52	2.20%	24.41	24.41	24.41	0
Apr 15 2024	23.885	0.12	0.52%	23.885	23.885	23.885	0
Apr 12 2024	23.7625	-0.02	-0.09%	23.7625	23.7625	23.7625	0
Apr 11 2024	23.785	-0.07	-0.27%	23.785	23.785	23.785	0
Apr 10 2024	23.85	0.21	0.88%	23.85	23.85	23.85	0
Apr 09 2024	23.6425	0.21	0.89%	23.6425	23.6425	23.6425	0
Apr 08 2024	23.435	-0.16	-0.67%	23.435	23.435	23.435	0
Apr 05 2024	23.5925	0.13	0.53%	23.5925	23.5925	23.5925	0
Apr 04 2024	23.4675	-0.35	-1.46%	23.4675	23.4675	23.4675	0
Apr 03 2024	23.815	-0.50	-2.07%	23.815	23.815	23.815	0
Apr 02 2024	24.3175	0.06	0.24%	24.3175	24.3175	24.3175	0
Mar 28 2024	24.26	0.06	0.25%	24.26	24.26	24.26	0
Mar 27 2024	24.20	0.29	1.21%	24.20	24.20	24.20	0
Mar 26 2024	23.91	-0.02	-0.09%	23.91	23.91	23.91	0
Mar 25 2024	23.9325	0.02	0.08%	23.9325	23.9325	23.9325	0
Mar 22 2024	23.9125	0.15	0.63%	23.9125	23.9125	23.9125	0
Mar 21 2024	23.7625	-0.30	-1.26%	23.7625	23.7625	23.7625	0
Mar 20 2024	24.065	-0.11	-0.44%	24.065	24.065	24.065	0
Mar 19 2024	24.1725	0.09	0.39%	24.1725	24.1725	24.1725	0
Mar 18 2024	24.0775	-0.53	-2.15%	24.0775	24.0775	24.0775	0
Mar 15 2024	24.6075	0.48	1.99%	24.6075	24.6075	24.6075	0
Mar 14 2024	24.1275	-0.11	-0.43%	23.64	24.2475	23.64	1
Mar 13 2024	24.2325	-0.17	-0.70%	24.2325	24.2325	24.2325	0
Mar 12 2024	24.4025	-0.26	-1.04%	24.4025	24.4025	24.4025	0
Mar 11 2024	24.66	0.46	1.91%	24.66	24.66	24.66	0
Mar 08 2024	24.1975	-0.21	-0.86%	24.1975	24.1975	24.1975	0
Mar 07 2024	24.4075	-0.39	-1.57%	24.4075	24.4075	24.4075	0
Mar 06 2024	24.7975	-0.13	-0.52%	24.7975	24.7975	24.7975	0
Mar 05 2024	24.9275	0.53	2.16%	24.9275	24.9275	24.9275	0
Mar 04 2024	24.40	0.07	0.30%	24.40	24.40	24.40	0

Granite 1s Gfam

FCT Credit Agricole Habi...

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