|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-11-03 | 3,862,200 | 601.00 | 605.00 | 599.00 | 601.00 | 00:00:00 | | 2009-11-04 | 6,037,600 | 602.50 | 617.00 | 599.50 | 614.50 | 00:00:00 | | 2009-11-05 | 6,306,000 | 611.00 | 619.00 | 610.00 | 615.00 | 00:00:00 | | 2009-11-06 | 4,274,300 | 613.00 | 617.50 | 608.00 | 612.00 | 00:00:00 | | 2009-11-09 | 3,137,300 | 615.50 | 618.50 | 613.50 | 614.50 | 00:00:00 | | 2009-11-10 | 4,659,300 | 617.00 | 623.50 | 614.00 | 620.50 | 00:00:00 | | 2009-11-11 | 4,788,900 | 621.50 | 629.50 | 618.50 | 621.50 | 00:00:00 | | 2009-11-13 | 4,914,800 | 617.50 | 630.00 | 616.00 | 629.00 | 00:00:00 | | 2009-11-16 | 5,281,500 | 631.50 | 639.00 | 628.00 | 638.00 | 00:00:00 | | 2009-11-17 | 4,647,000 | 639.00 | 643.00 | 636.00 | 637.50 | 00:00:00 | | 2009-11-18 | 4,839,500 | 640.00 | 643.00 | 635.50 | 640.00 | 00:00:00 | | 2009-11-19 | 8,691,800 | 648.00 | 648.50 | 638.00 | 645.50 | 00:00:00 | | 2009-11-20 | 10,402,500 | 648.00 | 652.50 | 644.50 | 648.00 | 00:00:00 | | 2009-11-23 | 5,587,400 | 648.50 | 661.00 | 646.50 | 655.00 | 00:00:00 | | 2009-11-24 | 8,532,800 | 653.50 | 667.50 | 651.50 | 661.00 | 00:00:00 | | 2009-11-25 | 9,910,200 | 664.50 | 671.00 | 658.50 | 671.00 | 00:00:00 | | 2009-11-26 | 5,032,500 | 668.50 | 671.00 | 656.00 | 659.00 | 00:00:00 | | 2009-11-27 | 9,991,100 | 656.00 | 664.00 | 652.50 | 658.00 | 00:00:00 | | 2009-11-30 | 7,404,600 | 657.50 | 663.00 | 652.00 | 660.50 | 00:00:00 | | 2009-12-01 | 7,907,500 | 662.00 | 668.00 | 656.50 | 668.00 | 00:00:00 | | 2009-12-02 | 8,730,700 | 657.00 | 657.00 | 639.50 | 652.50 | 00:00:00 | | 2009-12-04 | 8,669,000 | 648.00 | 651.00 | 641.50 | 648.00 | 00:00:00 | | 2009-12-07 | 5,560,800 | 645.50 | 650.00 | 638.00 | 645.00 | 00:00:00 | | 2009-12-09 | 5,534,300 | 641.00 | 644.50 | 637.50 | 642.00 | 00:00:00 | | 2009-12-11 | 5,372,900 | 644.50 | 650.00 | 642.50 | 645.00 | 00:00:00 | | 2009-12-14 | 4,283,900 | 654.00 | 654.00 | 646.00 | 650.00 | 00:00:00 | | 2009-12-15 | 6,920,800 | 651.50 | 653.50 | 646.50 | 650.00 | 00:00:00 | | 2009-12-16 | 4,518,500 | 652.00 | 655.00 | 649.00 | 653.00 | 00:00:00 | | 2009-12-17 | 5,622,800 | 649.50 | 653.00 | 645.50 | 646.00 | 00:00:00 | | 2009-12-18 | 10,730,800 | 647.00 | 650.00 | 643.00 | 645.50 | 00:00:00 | | 2009-12-21 | 3,595,100 | 644.50 | 650.50 | 636.50 | 648.50 | 00:00:00 | | 2009-12-22 | 3,342,500 | 648.50 | 656.50 | 647.50 | 654.50 | 00:00:00 | | 2009-12-23 | 2,801,300 | 656.00 | 662.50 | 654.00 | 661.00 | 00:00:00 | | 2009-12-24 | 587,100 | 664.00 | 665.00 | 659.50 | 663.00 | 00:00:00 | | 2009-12-29 | 2,287,300 | 667.50 | 674.00 | 665.50 | 674.00 | 00:00:00 | | 2009-12-30 | 2,221,200 | 673.50 | 680.00 | 672.50 | 676.00 | 00:00:00 | | 2009-12-31 | 1,111,900 | 681.00 | 683.50 | 672.00 | 679.00 | 00:00:00 | | 2010-01-04 | 7,168,000 | 680.00 | 682.50 | 676.00 | 680.50 | 00:00:00 | | 2010-01-05 | 3,810,100 | 682.00 | 685.50 | 678.00 | 681.25 | 00:00:00 | | 2010-01-06 | 5,262,000 | 676.50 | 680.50 | 667.00 | 667.50 | 00:00:00 | | 2010-01-07 | 6,287,100 | 668.00 | 671.50 | 650.00 | 652.50 | 00:00:00 | | 2010-01-08 | 5,977,500 | 656.50 | 659.00 | 653.00 | 658.50 | 00:00:00 | | 2010-01-11 | 6,307,400 | 658.00 | 659.50 | 653.50 | 655.50 | 00:00:00 | | 2010-01-12 | 6,860,900 | 656.00 | 658.50 | 641.50 | 647.00 | 00:00:00 | | 2010-01-13 | 5,329,900 | 646.00 | 654.50 | 643.50 | 650.50 | 00:00:00 | | 2010-01-14 | 3,247,300 | 652.50 | 655.50 | 646.00 | 650.00 | 00:00:00 | | 2010-01-15 | 9,929,600 | 654.00 | 654.00 | 643.50 | 643.50 | 00:00:00 | | 2010-01-18 | 5,283,600 | 647.00 | 649.50 | 642.50 | 644.50 | 00:00:00 | | 2010-01-19 | 6,791,500 | 645.00 | 656.00 | 641.00 | 654.00 | 00:00:00 | | 2010-01-20 | 6,604,300 | 655.00 | 657.50 | 644.50 | 646.50 | 00:00:00 | | 2010-01-21 | 6,623,200 | 649.50 | 656.50 | 645.00 | 645.00 | 00:00:00 | | 2010-01-22 | 7,661,400 | 644.00 | 655.50 | 641.50 | 644.00 | 00:00:00 | | 2010-01-25 | 5,477,500 | 639.50 | 642.00 | 633.50 | 637.00 | 00:00:00 | | 2010-01-26 | 6,007,400 | 634.50 | 647.00 | 633.00 | 642.50 | 00:00:00 | | 2010-01-27 | 6,344,000 | 640.00 | 642.50 | 633.00 | 635.00 | 00:00:00 | | 2010-01-28 | 6,831,900 | 639.50 | 643.00 | 629.00 | 629.00 | 00:00:00 | | 2010-01-29 | 8,021,100 | 630.50 | 635.00 | 628.00 | 631.00 | 00:00:00 | | 2010-02-01 | 4,161,000 | 631.50 | 646.00 | 627.50 | 643.50 | 00:00:00 | | 2010-02-02 | 3,618,400 | 643.50 | 646.00 | 634.00 | 639.00 | 00:00:00 | | 2010-02-04 | 4,566,300 | 634.50 | 638.00 | 625.50 | 627.50 | 00:00:00 | | 2010-02-05 | 6,330,200 | 624.50 | 633.00 | 623.00 | 626.50 | 00:00:00 | | 2010-02-08 | 7,306,300 | 625.50 | 635.00 | 621.50 | 629.00 | 00:00:00 | | 2010-02-09 | 4,742,900 | 627.50 | 629.00 | 619.50 | 622.00 | 00:00:00 | | 2010-02-10 | 4,739,000 | 626.50 | 635.00 | 622.00 | 632.00 | 00:00:00 | | 2010-02-11 | 6,197,900 | 633.50 | 635.00 | 621.50 | 632.00 | 00:00:00 | | 2010-02-12 | 4,922,600 | 627.50 | 644.00 | 625.50 | 640.00 | 00:00:00 | | 2010-02-15 | 2,266,400 | 641.50 | 642.50 | 636.50 | 639.00 | 00:00:00 | | 2010-02-16 | 4,044,900 | 640.50 | 645.00 | 638.00 | 642.00 | 00:00:00 | | 2010-02-17 | 4,098,900 | 645.00 | 647.50 | 636.50 | 638.00 | 00:00:00 | | 2010-02-18 | 3,176,600 | 639.50 | 641.00 | 633.50 | 636.50 | 00:00:00 | | 2010-02-19 | 8,370,100 | 635.50 | 650.50 | 634.00 | 650.00 | 00:00:00 | | 2010-02-22 | 4,264,000 | 650.50 | 651.50 | 640.50 | 645.45 | 00:00:00 | | 2010-02-23 | 3,678,700 | 644.50 | 648.00 | 639.00 | 640.00 | 00:00:00 | | 2010-02-24 | 4,141,300 | 643.00 | 646.00 | 639.00 | 644.50 | 00:00:00 | | 2010-02-25 | 5,894,800 | 643.50 | 648.50 | 636.50 | 641.50 | 00:00:00 | | 2010-02-26 | 5,700,500 | 645.00 | 653.50 | 641.00 | 652.00 | 00:00:00 | | 2010-03-01 | 4,571,400 | 654.00 | 657.50 | 650.00 | 656.00 | 00:00:00 | | 2010-03-02 | 3,972,800 | 658.50 | 659.50 | 650.50 | 659.50 | 00:00:00 | | 2010-03-03 | 5,189,000 | 658.00 | 664.00 | 652.50 | 654.50 | 00:00:00 | | 2010-03-04 | 6,194,300 | 654.00 | 660.00 | 649.00 | 659.00 | 00:00:00 | | 2010-03-05 | 4,660,000 | 659.00 | 662.50 | 650.50 | 656.50 | 00:00:00 | | 2010-03-08 | 3,918,100 | 658.00 | 663.00 | 656.50 | 662.50 | 00:00:00 | | 2010-03-09 | 3,026,500 | 665.00 | 665.00 | 656.50 | 660.00 | 00:00:00 | | 2010-03-10 | 4,224,500 | 658.00 | 660.00 | 653.50 | 657.50 | 00:00:00 | | 2010-03-11 | 4,106,000 | 657.50 | 662.50 | 654.50 | 655.50 | 00:00:00 | | 2010-03-12 | 4,002,800 | 656.50 | 661.00 | 650.00 | 650.50 | 00:00:00 | | 2010-03-15 | 4,654,300 | 649.50 | 656.00 | 648.00 | 654.00 | 00:00:00 | | 2010-03-16 | 4,181,800 | 656.00 | 658.50 | 647.50 | 650.50 | 00:00:00 | | 2010-03-17 | 3,318,700 | 653.00 | 653.00 | 646.50 | 650.00 | 00:00:00 | | 2010-03-18 | 3,836,600 | 649.00 | 653.00 | 647.00 | 649.00 | 00:00:00 | | 2010-03-19 | 11,463,700 | 648.50 | 650.50 | 639.00 | 640.00 | 00:00:00 | | 2010-03-22 | 3,817,700 | 641.50 | 642.50 | 633.00 | 639.00 | 00:00:00 | | 2010-03-23 | 3,368,700 | 641.50 | 646.00 | 636.50 | 641.00 | 00:00:00 | | 2010-03-24 | 4,811,300 | 643.50 | 643.50 | 628.50 | 631.50 | 00:00:00 | | 2010-03-25 | 4,862,600 | 631.50 | 644.00 | 631.50 | 643.00 | 00:00:00 | | 2010-03-26 | 3,699,900 | 641.00 | 641.00 | 635.50 | 638.50 | 00:00:00 | | 2010-03-29 | 3,586,100 | 642.50 | 645.00 | 637.50 | 644.50 | 00:00:00 | | 2010-03-30 | 3,832,100 | 647.00 | 648.00 | 641.00 | 643.00 | 00:00:00 | | 2010-03-31 | 8,438,200 | 640.50 | 649.50 | 639.00 | 641.50 | 00:00:00 | | 2010-04-01 | 3,312,800 | 644.00 | 648.50 | 643.00 | 647.50 | 00:00:00 | | 2010-04-06 | 2,995,400 | 647.50 | 653.50 | 642.50 | 650.50 | 00:00:00 | | 2010-04-07 | 4,314,200 | 652.00 | 658.50 | 649.50 | 652.00 | 00:00:00 | | 2010-04-08 | 2,618,700 | 653.00 | 654.00 | 645.50 | 648.50 | 00:00:00 | | 2010-04-09 | 4,681,800 | 651.50 | 658.50 | 648.50 | 657.00 | 00:00:00 | | 2010-04-12 | 2,277,100 | 657.50 | 660.00 | 654.50 | 656.50 | 00:00:00 | | 2010-04-13 | 2,789,600 | 655.50 | 662.50 | 653.50 | 654.00 | 00:00:00 | | 2010-04-14 | 3,567,400 | 655.50 | 658.00 | 653.00 | 655.00 | 00:00:00 | | 2010-04-15 | 2,699,000 | 654.50 | 656.50 | 651.00 | 654.50 | 00:00:00 | | 2010-04-16 | 5,966,100 | 652.00 | 657.00 | 649.50 | 650.50 | 00:00:00 | | 2010-04-19 | 3,461,900 | 651.00 | 652.50 | 646.50 | 648.50 | 00:00:00 | | 2010-04-20 | 4,594,300 | 653.00 | 666.00 | 651.00 | 663.00 | 00:00:00 | | 2010-04-21 | 3,935,500 | 662.50 | 664.00 | 656.00 | 657.00 | 00:00:00 | | 2010-04-22 | 4,287,800 | 659.00 | 661.00 | 650.50 | 651.50 | 00:00:00 | | 2010-04-23 | 4,155,300 | 652.00 | 658.50 | 646.00 | 653.00 | 00:00:00 | | 2010-04-26 | 5,505,700 | 655.00 | 657.00 | 645.00 | 646.50 | 00:00:00 | | 2010-04-27 | 5,831,700 | 644.00 | 649.50 | 640.00 | 640.00 | 00:00:00 | | 2010-04-28 | 9,418,900 | 640.00 | 642.00 | 629.00 | 633.00 | 00:00:00 | | 2010-04-29 | 6,644,600 | 633.00 | 633.50 | 626.00 | 631.00 | 00:00:00 | | 2010-04-30 | 5,470,500 | 634.00 | 635.50 | 628.00 | 629.00 | 00:00:00 | | 2010-05-04 | 5,785,300 | 636.00 | 638.00 | 628.00 | 629.50 | 00:00:00 | | 2010-05-05 | 8,537,100 | 624.50 | 633.50 | 622.50 | 626.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
