|
 NATIONAL GRID - [Ticker: NG.L] |     | | Last Trade | 830.60 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | +1.20 (+1.00%) | Open | 835.30 | | High | 837.90 | Low | 822.90 | | Volume | 4,043,258 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 893.00 x 691,200 - 920.00 x 322,500 | | Former Close | 829.40 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NG.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-08-01 | 12,134,900 | 519.00 | 529.00 | 512.50 | 520.00 | 00:00:00 | | 2005-08-02 | 19,709,800 | 517.50 | 533.50 | 514.00 | 533.50 | 00:00:00 | | 2005-08-03 | 10,554,600 | 535.00 | 535.00 | 525.00 | 529.50 | 00:00:00 | | 2005-08-04 | 11,368,500 | 531.00 | 531.00 | 525.00 | 525.50 | 00:00:00 | | 2005-08-05 | 9,372,400 | 523.00 | 541.00 | 523.00 | 527.00 | 00:00:00 | | 2005-08-08 | 5,623,100 | 525.00 | 528.50 | 524.50 | 525.00 | 00:00:00 | | 2005-08-09 | 11,810,700 | 523.00 | 525.50 | 515.00 | 522.50 | 00:00:00 | | 2005-08-10 | 14,980,700 | 524.00 | 525.00 | 521.50 | 523.50 | 00:00:00 | | 2005-08-11 | 7,407,300 | 522.00 | 522.50 | 515.00 | 515.00 | 00:00:00 | | 2005-08-12 | 8,931,100 | 518.00 | 518.00 | 510.00 | 511.00 | 00:00:00 | | 2005-08-15 | 16,803,600 | 513.00 | 522.50 | 510.00 | 517.50 | 00:00:00 | | 2005-08-16 | 9,340,300 | 518.00 | 522.00 | 513.00 | 517.50 | 00:00:00 | | 2005-08-17 | 10,640,200 | 514.00 | 515.00 | 510.00 | 512.00 | 00:00:00 | | 2005-08-18 | 19,004,700 | 514.00 | 516.00 | 510.00 | 513.00 | 00:00:00 | | 2005-08-19 | 12,120,200 | 516.00 | 516.50 | 511.00 | 516.50 | 00:00:00 | | 2005-08-22 | 8,437,700 | 518.00 | 518.00 | 512.00 | 512.00 | 00:00:00 | | 2005-08-23 | 9,637,100 | 512.50 | 515.50 | 510.50 | 514.50 | 00:00:00 | | 2005-08-24 | 17,423,900 | 515.00 | 524.50 | 512.00 | 520.50 | 00:00:00 | | 2005-08-25 | 14,047,100 | 518.00 | 527.50 | 517.00 | 525.50 | 00:00:00 | | 2005-08-26 | 10,736,500 | 525.50 | 529.00 | 523.50 | 525.00 | 00:00:00 | | 2005-08-29 | 0 | 525.00 | 525.00 | 525.00 | 525.00 | 00:00:00 | | 2005-08-30 | 8,870,400 | 526.50 | 530.50 | 517.00 | 518.50 | 00:00:00 | | 2005-08-31 | 8,980,400 | 521.50 | 525.50 | 519.50 | 524.00 | 00:00:00 | | 2005-09-01 | 13,645,700 | 524.50 | 529.00 | 521.00 | 527.00 | 00:00:00 | | 2005-09-02 | 19,109,800 | 529.00 | 539.00 | 526.00 | 537.50 | 00:00:00 | | 2005-09-05 | 23,262,700 | 537.00 | 549.50 | 537.00 | 549.00 | 00:00:00 | | 2005-09-06 | 25,299,800 | 556.00 | 566.00 | 551.00 | 561.00 | 00:00:00 | | 2005-09-07 | 17,574,500 | 555.50 | 562.50 | 546.50 | 550.00 | 00:00:00 | | 2005-09-08 | 13,129,400 | 553.50 | 555.00 | 540.50 | 544.00 | 00:00:00 | | 2005-09-09 | 5,563,400 | 543.50 | 546.00 | 539.00 | 544.00 | 00:00:00 | | 2005-09-12 | 20,236,200 | 549.00 | 559.50 | 539.50 | 547.00 | 00:00:00 | | 2005-09-13 | 15,561,800 | 548.50 | 548.50 | 542.50 | 545.50 | 00:00:00 | | 2005-09-14 | 17,926,500 | 544.00 | 550.00 | 544.00 | 549.00 | 00:00:00 | | 2005-09-15 | 14,942,100 | 547.00 | 551.00 | 545.50 | 548.00 | 00:00:00 | | 2005-09-16 | 16,315,400 | 545.50 | 550.00 | 544.00 | 547.50 | 00:00:00 | | 2005-09-19 | 7,816,100 | 543.50 | 550.50 | 541.50 | 548.50 | 00:00:00 | | 2005-09-20 | 6,715,500 | 551.00 | 552.00 | 543.00 | 546.50 | 00:00:00 | | 2005-09-21 | 20,925,200 | 540.50 | 547.00 | 540.50 | 544.50 | 00:00:00 | | 2005-09-22 | 13,792,300 | 545.50 | 545.50 | 541.00 | 543.00 | 00:00:00 | | 2005-09-23 | 7,494,900 | 549.00 | 550.00 | 537.00 | 549.00 | 00:00:00 | | 2005-09-26 | 5,279,200 | 548.00 | 553.00 | 544.00 | 547.50 | 00:00:00 | | 2005-09-27 | 18,304,200 | 547.50 | 547.50 | 539.50 | 543.50 | 00:00:00 | | 2005-09-28 | 8,898,300 | 547.00 | 549.00 | 542.50 | 544.00 | 00:00:00 | | 2005-09-29 | 10,574,500 | 540.50 | 544.50 | 533.00 | 536.50 | 00:00:00 | | 2005-09-30 | 16,998,700 | 542.00 | 542.00 | 528.50 | 531.50 | 00:00:00 | | 2005-10-03 | 12,138,700 | 535.00 | 539.50 | 531.00 | 535.00 | 00:00:00 | | 2005-10-04 | 13,987,100 | 537.50 | 542.00 | 531.00 | 537.50 | 00:00:00 | | 2005-10-05 | 7,706,400 | 537.00 | 541.00 | 531.50 | 533.50 | 00:00:00 | | 2005-10-06 | 9,680,100 | 530.00 | 532.50 | 523.50 | 526.50 | 00:00:00 | | 2005-10-07 | 9,253,900 | 527.00 | 532.50 | 527.00 | 531.50 | 00:00:00 | | 2005-10-10 | 7,415,500 | 532.50 | 534.00 | 529.00 | 530.50 | 00:00:00 | | 2005-10-11 | 12,500,000 | 529.00 | 533.00 | 527.00 | 529.50 | 00:00:00 | | 2005-10-12 | 20,503,500 | 525.50 | 531.50 | 520.00 | 523.50 | 00:00:00 | | 2005-10-13 | 18,686,800 | 522.00 | 522.50 | 511.00 | 514.00 | 00:00:00 | | 2005-10-14 | 16,325,000 | 517.00 | 517.00 | 505.00 | 512.50 | 00:00:00 | | 2005-10-17 | 14,657,100 | 514.50 | 521.50 | 510.00 | 518.00 | 00:00:00 | | 2005-10-18 | 9,935,800 | 519.00 | 519.00 | 510.50 | 515.50 | 00:00:00 | | 2005-10-19 | 12,061,100 | 515.50 | 515.50 | 501.50 | 503.50 | 00:00:00 | | 2005-10-20 | 11,091,800 | 513.50 | 514.50 | 501.00 | 504.50 | 00:00:00 | | 2005-10-21 | 13,225,800 | 500.50 | 520.50 | 500.00 | 506.50 | 00:00:00 | | 2005-10-24 | 10,025,100 | 510.00 | 515.50 | 506.00 | 514.00 | 00:00:00 | | 2005-10-25 | 11,606,700 | 517.00 | 522.50 | 512.00 | 512.50 | 00:00:00 | | 2005-10-26 | 14,042,800 | 512.50 | 512.50 | 501.50 | 503.50 | 00:00:00 | | 2005-10-27 | 11,496,600 | 502.00 | 504.50 | 497.50 | 504.50 | 00:00:00 | | 2005-10-28 | 15,613,400 | 505.50 | 517.00 | 502.00 | 514.50 | 00:00:00 | | 2005-10-31 | 15,410,300 | 517.00 | 520.00 | 514.50 | 516.50 | 00:00:00 | | 2005-11-01 | 11,951,900 | 515.50 | 521.50 | 512.50 | 516.50 | 00:00:00 | | 2005-11-02 | 8,912,500 | 514.00 | 518.50 | 507.00 | 518.50 | 00:00:00 | | 2005-11-03 | 9,941,800 | 522.00 | 525.50 | 511.00 | 515.00 | 00:00:00 | | 2005-11-04 | 5,513,000 | 511.00 | 522.00 | 511.00 | 520.50 | 00:00:00 | | 2005-11-07 | 8,355,500 | 527.00 | 532.00 | 521.50 | 526.00 | 00:00:00 | | 2005-11-08 | 19,426,400 | 529.00 | 529.00 | 514.00 | 517.50 | 00:00:00 | | 2005-11-09 | 21,168,600 | 523.00 | 527.00 | 520.00 | 524.50 | 00:00:00 | | 2005-11-10 | 16,481,400 | 529.00 | 531.50 | 524.00 | 527.50 | 00:00:00 | | 2005-11-11 | 14,728,600 | 532.00 | 535.00 | 527.50 | 528.50 | 00:00:00 | | 2005-11-14 | 18,172,100 | 533.50 | 538.00 | 528.00 | 536.50 | 00:00:00 | | 2005-11-15 | 15,633,500 | 537.50 | 538.00 | 530.50 | 532.00 | 00:00:00 | | 2005-11-16 | 6,372,400 | 534.00 | 535.50 | 527.50 | 534.00 | 00:00:00 | | 2005-11-17 | 12,719,600 | 536.50 | 542.00 | 536.00 | 538.00 | 00:00:00 | | 2005-11-18 | 19,930,200 | 539.00 | 552.00 | 539.00 | 545.00 | 00:00:00 | | 2005-11-21 | 5,254,000 | 549.50 | 553.50 | 545.00 | 546.50 | 00:00:00 | | 2005-11-22 | 10,135,500 | 545.50 | 547.50 | 542.00 | 547.50 | 00:00:00 | | 2005-11-23 | 6,116,500 | 547.50 | 556.50 | 545.00 | 552.50 | 00:00:00 | | 2005-11-24 | 7,429,400 | 555.00 | 555.00 | 547.00 | 548.50 | 00:00:00 | | 2005-11-25 | 4,090,700 | 550.50 | 555.50 | 550.50 | 554.50 | 00:00:00 | | 2005-11-28 | 16,047,900 | 555.00 | 558.50 | 548.50 | 550.00 | 00:00:00 | | 2005-11-29 | 25,997,000 | 550.00 | 555.00 | 545.50 | 550.00 | 00:00:00 | | 2005-11-30 | 10,224,400 | 545.50 | 545.50 | 536.00 | 536.00 | 00:00:00 | | 2005-12-01 | 10,323,500 | 538.50 | 548.00 | 535.50 | 546.00 | 00:00:00 | | 2005-12-02 | 7,067,000 | 546.00 | 549.50 | 541.50 | 544.50 | 00:00:00 | | 2005-12-05 | 4,362,300 | 543.00 | 548.50 | 541.50 | 542.50 | 00:00:00 | | 2005-12-06 | 6,864,600 | 541.50 | 546.50 | 538.00 | 543.50 | 00:00:00 | | 2005-12-07 | 13,608,500 | 543.00 | 543.50 | 538.00 | 541.50 | 00:00:00 | | 2005-12-08 | 11,106,200 | 539.00 | 548.50 | 535.00 | 548.00 | 00:00:00 | | 2005-12-09 | 7,165,000 | 547.00 | 549.50 | 542.00 | 544.50 | 00:00:00 | | 2005-12-12 | 8,929,000 | 547.00 | 556.50 | 545.00 | 552.00 | 00:00:00 | | 2005-12-13 | 10,357,500 | 552.50 | 561.00 | 552.00 | 557.50 | 00:00:00 | | 2005-12-14 | 9,709,700 | 560.00 | 560.00 | 552.00 | 554.00 | 00:00:00 | | 2005-12-15 | 16,075,400 | 555.50 | 559.50 | 545.50 | 548.00 | 00:00:00 | | 2005-12-16 | 13,920,800 | 546.50 | 560.00 | 546.50 | 556.00 | 00:00:00 | | 2005-12-19 | 11,715,400 | 556.00 | 560.00 | 554.50 | 558.00 | 00:00:00 | | 2005-12-20 | 15,586,600 | 558.00 | 565.50 | 556.50 | 562.00 | 00:00:00 | | 2005-12-21 | 14,643,500 | 564.00 | 574.00 | 564.00 | 572.50 | 00:00:00 | | 2005-12-22 | 7,615,800 | 571.50 | 573.50 | 566.50 | 573.50 | 00:00:00 | | 2005-12-23 | 3,559,400 | 572.00 | 573.50 | 562.50 | 563.50 | 00:00:00 | | 2005-12-26 | 0 | 563.50 | 563.50 | 563.50 | 563.50 | 00:00:00 | | 2005-12-27 | 0 | 563.50 | 563.50 | 563.50 | 563.50 | 00:00:00 | | 2005-12-28 | 4,617,100 | 577.00 | 577.00 | 567.00 | 570.00 | 00:00:00 | | 2005-12-29 | 1,965,000 | 568.00 | 570.50 | 567.50 | 569.00 | 00:00:00 | | 2005-12-30 | 1,446,100 | 573.50 | 574.50 | 563.00 | 568.50 | 00:00:00 | | 2006-01-02 | 0 | 568.50 | 568.50 | 568.50 | 568.50 | 00:00:00 | | 2006-01-03 | 17,852,300 | 575.50 | 578.00 | 568.50 | 569.00 | 00:00:00 | | 2006-01-04 | 9,832,400 | 572.00 | 572.00 | 567.00 | 569.00 | 00:00:00 | | 2006-01-05 | 17,284,900 | 571.50 | 571.50 | 563.50 | 565.50 | 00:00:00 | | 2006-01-06 | 11,024,300 | 568.50 | 569.00 | 560.50 | 563.00 | 00:00:00 | | 2006-01-09 | 22,532,000 | 565.00 | 565.00 | 554.00 | 554.50 | 00:00:00 | | 2006-01-10 | 32,243,500 | 555.50 | 562.00 | 548.00 | 554.00 | 00:00:00 | | 2006-01-11 | 11,592,500 | 559.00 | 560.50 | 553.50 | 557.50 | 00:00:00 | | 2006-01-12 | 10,436,700 | 559.50 | 561.50 | 555.50 | 558.50 | 00:00:00 | | 2006-01-13 | 10,934,700 | 558.50 | 560.00 | 548.50 | 551.00 | 00:00:00 | | 2006-01-16 | 10,684,400 | 551.00 | 559.00 | 550.50 | 557.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
