|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-04-13 | 8,863,400 | 590.50 | 601.01 | 588.00 | 599.00 | 00:00:00 | | 2011-04-14 | 7,171,600 | 599.00 | 604.00 | 590.56 | 595.50 | 00:00:00 | | 2011-04-15 | 7,614,400 | 597.00 | 605.00 | 596.00 | 603.50 | 00:00:00 | | 2011-04-18 | 6,736,000 | 603.50 | 604.00 | 589.00 | 589.00 | 00:00:00 | | 2011-04-19 | 5,663,400 | 591.50 | 596.50 | 590.00 | 592.50 | 00:00:00 | | 2011-04-20 | 5,514,900 | 595.50 | 604.76 | 595.50 | 603.50 | 00:00:00 | | 2011-04-21 | 3,453,800 | 605.00 | 605.06 | 599.00 | 602.00 | 00:00:00 | | 2011-04-26 | 3,980,400 | 601.00 | 607.50 | 599.50 | 607.00 | 00:00:00 | | 2011-04-27 | 4,109,500 | 608.50 | 613.50 | 607.00 | 609.00 | 00:00:00 | | 2011-04-28 | 6,274,600 | 612.50 | 617.42 | 611.00 | 614.00 | 00:00:00 | | 2011-05-03 | 6,056,900 | 613.50 | 618.00 | 608.50 | 616.50 | 00:00:00 | | 2011-05-04 | 10,798,400 | 630.00 | 639.00 | 611.00 | 612.00 | 00:00:00 | | 2011-05-05 | 4,504,300 | 614.50 | 616.50 | 608.03 | 610.00 | 00:00:00 | | 2011-05-06 | 4,768,300 | 610.50 | 615.00 | 607.50 | 615.00 | 00:00:00 | | 2011-05-09 | 5,962,800 | 613.00 | 618.75 | 607.00 | 614.50 | 00:00:00 | | 2011-05-10 | 11,871,700 | 616.00 | 630.00 | 615.00 | 629.50 | 00:00:00 | | 2011-05-11 | 6,660,800 | 632.00 | 633.00 | 622.50 | 627.50 | 00:00:00 | | 2011-05-12 | 5,515,800 | 624.50 | 629.06 | 619.50 | 629.00 | 00:00:00 | | 2011-05-13 | 6,496,300 | 631.00 | 633.00 | 618.05 | 619.50 | 00:00:00 | | 2011-05-16 | 6,948,900 | 616.50 | 619.50 | 609.50 | 616.00 | 00:00:00 | | 2011-05-17 | 8,661,200 | 617.00 | 622.00 | 615.50 | 615.50 | 00:00:00 | | 2011-05-18 | 5,649,200 | 617.50 | 621.00 | 612.00 | 614.50 | 00:00:00 | | 2011-05-19 | 11,146,300 | 618.00 | 631.50 | 614.50 | 622.50 | 00:00:00 | | 2011-05-20 | 9,246,000 | 624.50 | 635.50 | 622.50 | 632.50 | 00:00:00 | | 2011-05-23 | 9,441,700 | 625.00 | 633.00 | 622.50 | 623.00 | 00:00:00 | | 2011-05-24 | 3,894,400 | 624.00 | 629.00 | 623.50 | 624.50 | 00:00:00 | | 2011-05-25 | 8,258,500 | 619.00 | 622.43 | 614.50 | 617.00 | 00:00:00 | | 2011-05-26 | 6,998,400 | 619.00 | 619.50 | 614.00 | 616.00 | 00:00:00 | | 2011-05-27 | 10,831,300 | 620.00 | 621.50 | 616.50 | 619.50 | 00:00:00 | | 2011-05-31 | 13,337,900 | 624.00 | 631.20 | 622.00 | 626.00 | 00:00:00 | | 2011-06-01 | 8,086,300 | 607.00 | 607.00 | 596.00 | 596.00 | 00:00:00 | | 2011-06-02 | 16,589,000 | 593.00 | 597.50 | 590.50 | 592.00 | 00:00:00 | | 2011-06-03 | 7,886,300 | 594.50 | 595.50 | 586.00 | 593.00 | 00:00:00 | | 2011-06-06 | 4,933,000 | 593.00 | 594.50 | 588.50 | 589.50 | 00:00:00 | | 2011-06-07 | 8,204,600 | 588.00 | 597.00 | 587.50 | 593.50 | 00:00:00 | | 2011-06-08 | 5,803,600 | 593.50 | 595.50 | 589.50 | 594.50 | 00:00:00 | | 2011-06-09 | 5,548,600 | 595.50 | 601.78 | 593.50 | 600.50 | 00:00:00 | | 2011-06-10 | 7,390,900 | 602.00 | 602.00 | 591.00 | 591.00 | 00:00:00 | | 2011-06-13 | 4,560,200 | 593.00 | 598.00 | 590.00 | 594.50 | 00:00:00 | | 2011-06-14 | 7,717,400 | 597.00 | 598.00 | 593.00 | 594.00 | 00:00:00 | | 2011-06-15 | 6,165,600 | 593.50 | 598.50 | 590.50 | 590.50 | 00:00:00 | | 2011-06-16 | 8,727,900 | 591.50 | 593.00 | 587.50 | 589.00 | 00:00:00 | | 2011-06-17 | 11,370,800 | 586.00 | 590.00 | 584.00 | 589.00 | 00:00:00 | | 2011-06-20 | 6,148,400 | 586.50 | 588.00 | 581.50 | 585.00 | 00:00:00 | | 2011-06-21 | 7,173,200 | 588.00 | 592.02 | 585.50 | 590.50 | 00:00:00 | | 2011-06-22 | 6,105,900 | 591.50 | 593.00 | 588.50 | 592.00 | 00:00:00 | | 2011-06-23 | 6,477,700 | 592.00 | 594.50 | 586.00 | 586.00 | 00:00:00 | | 2011-06-24 | 6,115,800 | 591.00 | 593.00 | 587.50 | 591.00 | 00:00:00 | | 2011-06-27 | 5,203,300 | 589.50 | 596.77 | 589.50 | 595.50 | 00:00:00 | | 2011-06-28 | 7,438,000 | 597.00 | 600.00 | 593.00 | 595.75 | 00:00:00 | | 2011-06-29 | 8,803,400 | 598.00 | 608.00 | 597.00 | 608.00 | 00:00:00 | | 2011-06-30 | 7,017,200 | 610.50 | 613.50 | 601.71 | 612.50 | 00:00:00 | | 2011-07-01 | 8,648,700 | 617.50 | 618.00 | 610.50 | 615.50 | 00:00:00 | | 2011-07-04 | 3,033,100 | 617.00 | 617.50 | 613.50 | 614.50 | 00:00:00 | | 2011-07-05 | 4,987,400 | 612.50 | 616.00 | 611.00 | 614.00 | 00:00:00 | | 2011-07-06 | 6,233,500 | 616.00 | 617.00 | 613.00 | 615.50 | 00:00:00 | | 2011-07-07 | 4,942,200 | 618.00 | 619.00 | 613.00 | 617.50 | 00:00:00 | | 2011-07-08 | 5,625,500 | 619.50 | 620.00 | 609.00 | 614.00 | 00:00:00 | | 2011-07-11 | 6,582,800 | 612.50 | 619.00 | 608.50 | 611.50 | 00:00:00 | | 2011-07-12 | 8,117,400 | 604.50 | 609.00 | 601.50 | 606.00 | 00:00:00 | | 2011-07-13 | 5,203,800 | 606.00 | 611.00 | 601.50 | 610.00 | 00:00:00 | | 2011-07-14 | 4,474,300 | 606.00 | 608.00 | 603.50 | 604.50 | 00:00:00 | | 2011-07-15 | 6,946,000 | 603.50 | 607.50 | 601.00 | 603.50 | 00:00:00 | | 2011-07-18 | 6,537,600 | 599.50 | 602.50 | 596.00 | 598.50 | 00:00:00 | | 2011-07-19 | 8,809,900 | 600.50 | 600.50 | 594.00 | 594.50 | 00:00:00 | | 2011-07-20 | 46,345,000 | 596.50 | 600.50 | 592.50 | 600.50 | 00:00:00 | | 2011-07-21 | 6,808,200 | 601.00 | 602.50 | 595.00 | 602.00 | 00:00:00 | | 2011-07-22 | 7,714,300 | 604.00 | 611.00 | 601.00 | 610.00 | 00:00:00 | | 2011-07-25 | 7,131,900 | 606.00 | 618.68 | 606.00 | 608.50 | 00:00:00 | | 2011-07-26 | 6,284,800 | 610.00 | 615.00 | 606.64 | 610.00 | 00:00:00 | | 2011-07-27 | 7,063,900 | 607.00 | 612.50 | 604.00 | 606.50 | 00:00:00 | | 2011-07-28 | 3,437,200 | 604.50 | 609.88 | 602.00 | 604.00 | 00:00:00 | | 2011-07-29 | 7,042,200 | 599.50 | 602.00 | 592.50 | 597.00 | 00:00:00 | | 2011-08-01 | 6,528,500 | 601.50 | 603.50 | 590.50 | 590.50 | 00:00:00 | | 2011-08-02 | 10,775,500 | 589.00 | 604.50 | 587.50 | 602.50 | 00:00:00 | | 2011-08-03 | 13,519,600 | 600.00 | 614.58 | 599.00 | 609.50 | 00:00:00 | | 2011-08-04 | 10,410,700 | 613.50 | 616.00 | 599.50 | 599.50 | 00:00:00 | | 2011-08-05 | 13,092,000 | 589.50 | 596.50 | 580.50 | 587.50 | 00:00:00 | | 2011-08-08 | 11,718,800 | 584.00 | 593.00 | 572.50 | 575.50 | 00:00:00 | | 2011-08-09 | 18,484,400 | 574.50 | 574.50 | 545.50 | 571.50 | 00:00:00 | | 2011-08-10 | 14,059,800 | 583.00 | 586.94 | 565.00 | 569.00 | 00:00:00 | | 2011-08-11 | 11,390,600 | 591.00 | 591.00 | 557.00 | 579.00 | 00:00:00 | | 2011-08-12 | 7,143,900 | 580.00 | 594.46 | 570.00 | 594.00 | 00:00:00 | | 2011-08-15 | 4,083,200 | 597.00 | 600.00 | 591.00 | 599.00 | 00:00:00 | | 2011-08-16 | 7,376,600 | 591.50 | 603.00 | 591.50 | 600.00 | 00:00:00 | | 2011-08-17 | 5,865,400 | 599.00 | 604.50 | 593.00 | 604.00 | 00:00:00 | | 2011-08-18 | 8,176,500 | 598.00 | 603.00 | 581.50 | 590.00 | 00:00:00 | | 2011-08-19 | 9,998,700 | 589.00 | 600.50 | 576.50 | 590.50 | 00:00:00 | | 2011-08-22 | 196,600 | 589.00 | 603.50 | 587.50 | 600.50 | 00:00:00 | | 2011-08-23 | 4,716,000 | 605.00 | 605.00 | 594.00 | 595.50 | 00:00:00 | | 2011-08-24 | 10,531,600 | 599.00 | 613.00 | 593.50 | 611.00 | 00:00:00 | | 2011-08-25 | 7,747,500 | 613.50 | 614.00 | 589.00 | 589.50 | 00:00:00 | | 2011-08-26 | 7,716,700 | 591.00 | 604.36 | 585.00 | 602.00 | 00:00:00 | | 2011-08-30 | 5,000,700 | 619.50 | 625.00 | 606.50 | 613.00 | 00:00:00 | | 2011-08-31 | 7,558,000 | 614.00 | 621.13 | 609.00 | 621.00 | 00:00:00 | | 2011-09-01 | 8,569,600 | 622.50 | 626.50 | 618.00 | 623.00 | 00:00:00 | | 2011-09-02 | 5,215,200 | 619.50 | 628.50 | 617.50 | 619.00 | 00:00:00 | | 2011-09-05 | 5,658,200 | 612.00 | 617.50 | 607.00 | 609.00 | 00:00:00 | | 2011-09-06 | 7,612,400 | 609.00 | 619.50 | 605.50 | 615.00 | 00:00:00 | | 2011-09-07 | 6,489,600 | 624.00 | 633.06 | 622.00 | 632.50 | 00:00:00 | | 2011-09-08 | 5,303,500 | 633.00 | 634.00 | 620.00 | 629.50 | 00:00:00 | | 2011-09-09 | 5,074,400 | 626.50 | 633.41 | 620.00 | 622.00 | 00:00:00 | | 2011-09-12 | 6,598,200 | 611.00 | 621.00 | 606.50 | 616.00 | 00:00:00 | | 2011-09-13 | 8,382,900 | 610.00 | 619.00 | 602.00 | 619.00 | 00:00:00 | | 2011-09-14 | 7,817,500 | 617.00 | 627.00 | 614.00 | 625.00 | 00:00:00 | | 2011-09-15 | 12,789,700 | 628.50 | 634.50 | 611.00 | 619.50 | 00:00:00 | | 2011-09-16 | 26,553,300 | 624.50 | 632.00 | 620.44 | 620.50 | 00:00:00 | | 2011-09-19 | 8,174,500 | 615.00 | 629.50 | 612.50 | 626.00 | 00:00:00 | | 2011-09-20 | 5,173,900 | 625.50 | 639.00 | 625.50 | 638.50 | 00:00:00 | | 2011-09-21 | 9,332,600 | 647.05 | 650.59 | 633.50 | 647.00 | 00:00:00 | | 2011-09-22 | 11,471,100 | 640.00 | 642.00 | 623.00 | 631.00 | 00:00:00 | | 2011-09-23 | 5,972,400 | 635.00 | 638.05 | 623.00 | 627.00 | 00:00:00 | | 2011-09-26 | 8,120,600 | 622.00 | 633.50 | 618.00 | 623.50 | 00:00:00 | | 2011-09-27 | 8,302,100 | 634.00 | 634.00 | 619.00 | 629.00 | 00:00:00 | | 2011-09-28 | 7,411,600 | 632.00 | 632.00 | 623.50 | 629.00 | 00:00:00 | | 2011-09-29 | 7,384,800 | 628.50 | 641.00 | 625.50 | 640.00 | 00:00:00 | | 2011-09-30 | 8,806,300 | 638.00 | 641.00 | 628.00 | 638.50 | 00:00:00 | | 2011-10-03 | 8,798,300 | 626.50 | 643.00 | 622.00 | 640.00 | 00:00:00 | | 2011-10-04 | 9,122,300 | 637.00 | 638.50 | 620.00 | 624.50 | 00:00:00 | | 2011-10-05 | 7,652,500 | 631.50 | 635.83 | 622.00 | 627.00 | 00:00:00 | | 2011-10-06 | 7,976,500 | 628.00 | 641.16 | 626.50 | 641.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
