|
 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 | | 2011-10-06 | 7,976,500 | 628.00 | 641.16 | 626.50 | 641.00 | 00:00:00 | | 2011-10-07 | 7,668,800 | 642.00 | 653.00 | 640.00 | 649.50 | 00:00:00 | | 2011-10-10 | 4,950,900 | 652.50 | 653.00 | 641.00 | 646.00 | 00:00:00 | | 2011-10-11 | 5,953,100 | 640.50 | 641.00 | 634.00 | 640.00 | 00:00:00 | | 2011-10-12 | 6,967,800 | 637.00 | 641.00 | 629.00 | 631.50 | 00:00:00 | | 2011-10-13 | 6,297,900 | 630.00 | 635.00 | 624.50 | 635.00 | 00:00:00 | | 2011-10-14 | 6,233,100 | 635.00 | 638.60 | 630.00 | 632.50 | 00:00:00 | | 2011-10-17 | 6,043,300 | 634.50 | 640.50 | 634.50 | 638.00 | 00:00:00 | | 2011-10-18 | 4,734,200 | 635.50 | 640.50 | 633.00 | 639.00 | 00:00:00 | | 2011-10-19 | 5,869,300 | 641.00 | 643.00 | 632.00 | 636.50 | 00:00:00 | | 2011-10-20 | 5,288,100 | 635.50 | 640.72 | 632.50 | 638.00 | 00:00:00 | | 2011-10-21 | 6,614,000 | 638.50 | 640.50 | 633.00 | 636.00 | 00:00:00 | | 2011-10-24 | 6,674,700 | 637.00 | 639.50 | 628.50 | 629.50 | 00:00:00 | | 2011-10-25 | 8,538,800 | 629.50 | 635.50 | 626.00 | 634.00 | 00:00:00 | | 2011-10-26 | 7,946,600 | 634.00 | 640.69 | 633.19 | 640.00 | 00:00:00 | | 2011-10-27 | 14,598,800 | 653.50 | 653.50 | 623.00 | 627.50 | 00:00:00 | | 2011-10-28 | 5,626,100 | 627.50 | 630.03 | 621.00 | 622.50 | 00:00:00 | | 2011-10-31 | 7,105,500 | 622.50 | 630.50 | 617.50 | 617.50 | 00:00:00 | | 2011-11-01 | 9,898,000 | 614.50 | 619.50 | 609.00 | 616.00 | 00:00:00 | | 2011-11-02 | 8,417,900 | 619.50 | 624.00 | 608.50 | 623.50 | 00:00:00 | | 2011-11-03 | 5,979,700 | 619.50 | 632.50 | 617.50 | 626.50 | 00:00:00 | | 2011-11-04 | 5,740,900 | 628.50 | 632.50 | 622.50 | 622.50 | 00:00:00 | | 2011-11-07 | 5,462,600 | 621.50 | 627.00 | 615.50 | 622.50 | 00:00:00 | | 2011-11-08 | 4,831,700 | 622.50 | 626.22 | 619.50 | 621.50 | 00:00:00 | | 2011-11-09 | 5,264,300 | 623.50 | 627.50 | 616.00 | 618.50 | 00:00:00 | | 2011-11-10 | 5,861,700 | 611.50 | 623.00 | 610.50 | 612.00 | 00:00:00 | | 2011-11-11 | 6,819,400 | 611.50 | 631.00 | 610.06 | 629.00 | 00:00:00 | | 2011-11-14 | 4,518,600 | 630.50 | 631.50 | 619.94 | 624.50 | 00:00:00 | | 2011-11-15 | 4,234,700 | 621.00 | 633.50 | 620.19 | 629.00 | 00:00:00 | | 2011-11-16 | 5,914,400 | 627.50 | 635.05 | 620.62 | 626.50 | 00:00:00 | | 2011-11-17 | 9,346,700 | 634.00 | 642.28 | 601.50 | 641.50 | 00:00:00 | | 2011-11-18 | 9,439,600 | 638.00 | 646.55 | 634.75 | 642.00 | 00:00:00 | | 2011-11-21 | 6,928,900 | 639.50 | 635.59 | 617.00 | 629.00 | 00:00:00 | | 2011-11-22 | 5,726,200 | 631.00 | 639.28 | 629.25 | 636.50 | 00:00:00 | | 2011-11-23 | 6,415,900 | 631.50 | 638.50 | 628.50 | 632.00 | 00:00:00 | | 2011-11-24 | 7,231,800 | 633.00 | 634.25 | 619.00 | 620.00 | 00:00:00 | | 2011-11-25 | 5,627,200 | 619.00 | 635.79 | 623.50 | 631.50 | 00:00:00 | | 2011-11-28 | 6,569,100 | 635.00 | 639.78 | 620.00 | 639.00 | 00:00:00 | | 2011-11-29 | 6,773,700 | 637.00 | 641.00 | 629.50 | 641.00 | 00:00:00 | | 2011-11-30 | 17,449,800 | 624.50 | 630.42 | 616.00 | 624.50 | 00:00:00 | | 2011-12-01 | 10,384,800 | 625.50 | 634.00 | 625.00 | 627.50 | 00:00:00 | | 2011-12-02 | 17,085,800 | 632.00 | 634.00 | 605.29 | 607.50 | 00:00:00 | | 2011-12-05 | 13,571,900 | 611.50 | 624.14 | 602.50 | 605.00 | 00:00:00 | | 2011-12-06 | 11,261,500 | 603.50 | 606.77 | 598.50 | 604.50 | 00:00:00 | | 2011-12-07 | 11,869,800 | 609.50 | 613.33 | 606.50 | 609.50 | 00:00:00 | | 2011-12-08 | 7,765,700 | 612.00 | 615.50 | 609.00 | 610.00 | 00:00:00 | | 2011-12-09 | 6,285,500 | 608.50 | 612.50 | 603.50 | 605.50 | 00:00:00 | | 2011-12-12 | 6,158,300 | 605.50 | 613.00 | 604.00 | 604.50 | 00:00:00 | | 2011-12-13 | 6,370,000 | 606.50 | 611.00 | 604.00 | 606.50 | 00:00:00 | | 2011-12-14 | 7,610,500 | 603.50 | 619.84 | 601.00 | 619.84 | 00:00:00 | | 2011-12-15 | 6,661,600 | 607.00 | 613.50 | 606.75 | 612.00 | 00:00:00 | | 2011-12-16 | 13,842,200 | 610.50 | 617.50 | 610.50 | 613.50 | 00:00:00 | | 2011-12-19 | 5,057,400 | 609.50 | 612.50 | 604.58 | 607.50 | 00:00:00 | | 2011-12-20 | 6,652,900 | 607.00 | 608.00 | 601.50 | 607.00 | 00:00:00 | | 2011-12-21 | 9,659,800 | 609.00 | 610.35 | 590.00 | 597.50 | 00:00:00 | | 2011-12-22 | 5,366,200 | 598.00 | 604.12 | 596.00 | 603.00 | 00:00:00 | | 2011-12-23 | 3,097,800 | 610.50 | 618.00 | 608.00 | 618.00 | 00:00:00 | | 2011-12-28 | 4,852,100 | 630.00 | 630.00 | 619.50 | 619.50 | 00:00:00 | | 2011-12-29 | 2,875,400 | 621.00 | 627.50 | 614.50 | 627.50 | 00:00:00 | | 2011-12-30 | 1,774,800 | 630.50 | 630.87 | 618.50 | 625.00 | 00:00:00 | | 2012-01-03 | 7,349,700 | 632.00 | 635.00 | 623.50 | 631.50 | 00:00:00 | | 2012-01-04 | 6,744,400 | 632.00 | 636.50 | 629.50 | 630.00 | 00:00:00 | | 2012-01-05 | 10,409,000 | 632.00 | 632.50 | 611.00 | 613.00 | 00:00:00 | | 2012-01-06 | 6,748,500 | 615.00 | 618.50 | 605.50 | 609.50 | 00:00:00 | | 2012-01-09 | 9,830,700 | 614.50 | 624.00 | 608.00 | 624.00 | 00:00:00 | | 2012-01-10 | 11,301,800 | 628.00 | 636.00 | 624.00 | 631.50 | 00:00:00 | | 2012-01-11 | 7,359,900 | 630.00 | 634.50 | 626.00 | 630.50 | 00:00:00 | | 2012-01-12 | 6,786,600 | 631.50 | 639.00 | 630.50 | 630.50 | 00:00:00 | | 2012-01-13 | 6,744,200 | 636.00 | 636.00 | 621.50 | 625.00 | 00:00:00 | | 2012-01-16 | 2,899,200 | 625.00 | 632.00 | 622.81 | 628.50 | 00:00:00 | | 2012-01-17 | 4,514,200 | 634.00 | 635.50 | 624.50 | 629.50 | 00:00:00 | | 2012-01-18 | 7,292,600 | 631.00 | 632.00 | 618.36 | 623.50 | 00:00:00 | | 2012-01-19 | 7,156,900 | 624.50 | 625.40 | 616.50 | 617.50 | 00:00:00 | | 2012-01-20 | 6,231,400 | 621.00 | 621.00 | 614.50 | 618.50 | 00:00:00 | | 2012-01-23 | 6,356,200 | 620.00 | 620.00 | 612.00 | 614.00 | 00:00:00 | | 2012-01-24 | 6,479,900 | 613.00 | 625.50 | 611.50 | 622.00 | 00:00:00 | | 2012-01-25 | 5,095,900 | 625.50 | 625.50 | 618.00 | 619.00 | 00:00:00 | | 2012-01-26 | 7,010,400 | 620.50 | 623.50 | 614.94 | 618.50 | 00:00:00 | | 2012-01-27 | 7,634,000 | 619.00 | 621.50 | 610.00 | 610.50 | 00:00:00 | | 2012-01-30 | 6,956,200 | 612.00 | 615.00 | 609.50 | 613.50 | 00:00:00 | | 2012-01-31 | 14,893,900 | 616.00 | 632.00 | 615.00 | 632.00 | 00:00:00 | | 2012-02-01 | 11,452,100 | 638.00 | 647.00 | 632.00 | 634.00 | 00:00:00 | | 2012-02-02 | 11,000,000 | 635.00 | 636.00 | 623.50 | 625.00 | 00:00:00 | | 2012-02-03 | 8,773,200 | 625.00 | 642.50 | 624.50 | 641.50 | 00:00:00 | | 2012-02-06 | 4,953,300 | 639.50 | 645.00 | 635.00 | 637.00 | 00:00:00 | | 2012-02-07 | 7,476,700 | 639.50 | 645.00 | 637.00 | 644.00 | 00:00:00 | | 2012-02-08 | 14,421,200 | 642.50 | 649.00 | 641.00 | 647.00 | 00:00:00 | | 2012-02-09 | 8,640,800 | 646.00 | 648.50 | 639.50 | 640.00 | 00:00:00 | | 2012-02-10 | 9,628,800 | 620.00 | 634.50 | 620.00 | 632.50 | 00:00:00 | | 2012-02-13 | 4,603,100 | 636.00 | 641.00 | 632.68 | 639.00 | 00:00:00 | | 2012-02-14 | 6,672,300 | 636.50 | 641.50 | 633.50 | 641.50 | 00:00:00 | | 2012-02-15 | 5,607,500 | 643.50 | 645.00 | 638.00 | 640.00 | 00:00:00 | | 2012-02-16 | 5,331,400 | 639.50 | 648.50 | 637.62 | 647.00 | 00:00:00 | | 2012-02-17 | 6,034,400 | 649.50 | 649.50 | 643.00 | 645.00 | 00:00:00 | | 2012-02-20 | 3,415,000 | 646.00 | 646.50 | 639.50 | 644.50 | 00:00:00 | | 2012-02-21 | 4,861,500 | 643.50 | 645.00 | 638.50 | 643.50 | 00:00:00 | | 2012-02-22 | 4,793,000 | 643.50 | 647.50 | 640.50 | 646.00 | 00:00:00 | | 2012-02-23 | 5,712,500 | 646.50 | 650.86 | 643.50 | 647.00 | 00:00:00 | | 2012-02-24 | 4,704,600 | 648.50 | 651.50 | 642.50 | 645.50 | 00:00:00 | | 2012-02-27 | 4,209,300 | 643.50 | 647.00 | 638.00 | 646.50 | 00:00:00 | | 2012-02-28 | 5,662,400 | 648.50 | 649.00 | 640.00 | 641.50 | 00:00:00 | | 2012-02-29 | 9,222,100 | 641.50 | 645.50 | 639.50 | 641.50 | 00:00:00 | | 2012-03-01 | 5,798,300 | 644.00 | 647.00 | 638.50 | 645.00 | 00:00:00 | | 2012-03-02 | 5,752,400 | 647.50 | 651.50 | 644.00 | 647.00 | 00:00:00 | | 2012-03-05 | 5,740,300 | 643.50 | 651.36 | 639.60 | 649.00 | 00:00:00 | | 2012-03-06 | 8,094,800 | 646.50 | 657.50 | 646.50 | 649.00 | 00:00:00 | | 2012-03-07 | 6,582,600 | 647.00 | 652.50 | 644.50 | 645.50 | 00:00:00 | | 2012-03-08 | 4,563,900 | 648.00 | 650.00 | 642.50 | 644.00 | 00:00:00 | | 2012-03-09 | 4,904,200 | 643.50 | 650.50 | 641.00 | 650.50 | 00:00:00 | | 2012-03-12 | 4,786,000 | 648.00 | 655.50 | 644.50 | 654.50 | 00:00:00 | | 2012-03-13 | 4,360,400 | 656.50 | 658.18 | 652.00 | 657.00 | 00:00:00 | | 2012-03-14 | 6,258,400 | 659.50 | 660.50 | 655.00 | 659.00 | 00:00:00 | | 2012-03-15 | 6,568,900 | 659.50 | 659.50 | 647.00 | 649.50 | 00:00:00 | | 2012-03-16 | 16,036,200 | 650.50 | 656.00 | 642.00 | 644.00 | 00:00:00 | | 2012-03-19 | 6,324,900 | 640.00 | 641.00 | 629.50 | 632.00 | 00:00:00 | | 2012-03-20 | 12,862,100 | 636.50 | 640.00 | 629.50 | 631.00 | 00:00:00 | | 2012-03-21 | 5,848,400 | 631.00 | 637.50 | 628.71 | 636.00 | 00:00:00 | | 2012-03-23 | 6,457,200 | 637.50 | 641.06 | 636.50 | 637.00 | 00:00:00 | | 2012-03-26 | 4,290,700 | 639.00 | 643.00 | 637.62 | 641.50 | 00:00:00 | | 2012-03-27 | 6,978,100 | 641.50 | 642.00 | 630.50 | 631.00 | 00:00:00 | | 2012-03-28 | 5,625,200 | 632.50 | 639.36 | 630.12 | 631.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
