|
 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 | | 2012-09-24 | 5,828,400 | 683.50 | 690.00 | 680.50 | 687.50 | 00:00:00 | | 2012-09-25 | 18,227,100 | 688.00 | 694.00 | 686.50 | 693.50 | 00:00:00 | | 2012-09-27 | 9,240,400 | 702.00 | 704.00 | 691.75 | 693.00 | 00:00:00 | | 2012-09-28 | 8,109,600 | 695.50 | 695.50 | 682.00 | 683.00 | 00:00:00 | | 2012-10-01 | 6,598,100 | 685.00 | 700.50 | 682.50 | 696.00 | 00:00:00 | | 2012-10-02 | 4,734,000 | 695.00 | 701.50 | 695.00 | 695.00 | 00:00:00 | | 2012-10-03 | 6,456,300 | 694.50 | 701.07 | 692.94 | 701.00 | 00:00:00 | | 2012-10-04 | 4,840,100 | 703.00 | 705.02 | 696.50 | 698.00 | 00:00:00 | | 2012-10-05 | 5,115,100 | 699.00 | 699.50 | 693.50 | 699.00 | 00:00:00 | | 2012-10-09 | 4,116,800 | 697.50 | 699.00 | 690.50 | 692.00 | 00:00:00 | | 2012-10-10 | 3,554,900 | 693.50 | 695.00 | 689.00 | 690.50 | 00:00:00 | | 2012-10-15 | 2,685,500 | 692.00 | 697.00 | 690.50 | 694.50 | 00:00:00 | | 2012-10-16 | 5,745,200 | 698.00 | 705.00 | 695.00 | 702.50 | 00:00:00 | | 2012-10-17 | 9,737,800 | 700.00 | 702.00 | 695.05 | 700.50 | 00:00:00 | | 2012-10-18 | 6,474,200 | 701.50 | 705.84 | 700.50 | 705.00 | 00:00:00 | | 2012-10-22 | 3,442,600 | 707.00 | 708.00 | 701.50 | 705.50 | 00:00:00 | | 2012-10-23 | 6,001,000 | 709.00 | 710.00 | 702.50 | 702.50 | 00:00:00 | | 2012-10-24 | 7,758,700 | 703.00 | 709.00 | 699.00 | 701.50 | 00:00:00 | | 2012-10-25 | 6,646,700 | 701.50 | 703.50 | 699.00 | 700.50 | 00:00:00 | | 2012-10-26 | 6,462,100 | 697.00 | 703.00 | 696.00 | 701.50 | 00:00:00 | | 2012-10-29 | 5,187,100 | 701.50 | 708.50 | 698.00 | 708.00 | 00:00:00 | | 2012-10-30 | 3,932,700 | 707.50 | 708.50 | 700.00 | 702.50 | 00:00:00 | | 2012-10-31 | 6,037,400 | 705.00 | 710.50 | 703.50 | 706.50 | 00:00:00 | | 2012-11-01 | 10,618,400 | 704.00 | 712.77 | 701.00 | 711.00 | 00:00:00 | | 2012-11-02 | 4,600,400 | 707.50 | 709.50 | 699.90 | 707.50 | 00:00:00 | | 2012-11-05 | 4,019,100 | 705.00 | 707.50 | 701.00 | 705.50 | 00:00:00 | | 2012-11-06 | 6,815,300 | 707.00 | 714.00 | 705.00 | 709.00 | 00:00:00 | | 2012-11-07 | 6,305,100 | 711.50 | 714.36 | 700.50 | 702.50 | 00:00:00 | | 2012-11-08 | 6,524,200 | 702.50 | 704.25 | 698.50 | 700.00 | 00:00:00 | | 2012-11-09 | 6,702,200 | 700.50 | 703.00 | 686.50 | 689.00 | 00:00:00 | | 2012-11-12 | 6,186,200 | 691.50 | 692.00 | 686.50 | 687.00 | 00:00:00 | | 2012-11-13 | 9,765,800 | 687.00 | 692.00 | 679.50 | 692.00 | 00:00:00 | | 2012-11-14 | 8,177,600 | 694.50 | 696.50 | 686.50 | 694.00 | 00:00:00 | | 2012-11-15 | 8,404,300 | 692.00 | 697.50 | 683.50 | 691.00 | 00:00:00 | | 2012-11-16 | 6,869,200 | 689.50 | 694.33 | 687.50 | 688.00 | 00:00:00 | | 2012-11-19 | 6,945,500 | 692.00 | 699.50 | 688.50 | 699.00 | 00:00:00 | | 2012-11-20 | 18,820,700 | 697.00 | 698.00 | 689.00 | 697.00 | 00:00:00 | | 2012-11-21 | 6,478,800 | 696.00 | 705.05 | 696.00 | 704.00 | 00:00:00 | | 2012-11-22 | 4,292,000 | 704.00 | 708.50 | 702.62 | 707.00 | 00:00:00 | | 2012-11-23 | 5,164,000 | 706.50 | 714.00 | 705.50 | 711.00 | 00:00:00 | | 2012-11-26 | 5,662,300 | 709.00 | 717.00 | 708.00 | 714.00 | 00:00:00 | | 2012-11-27 | 6,204,200 | 715.50 | 719.00 | 710.00 | 712.50 | 00:00:00 | | 2012-11-28 | 5,846,400 | 697.00 | 701.50 | 693.00 | 698.50 | 00:00:00 | | 2012-11-29 | 19,835,700 | 699.50 | 719.28 | 696.00 | 706.00 | 00:00:00 | | 2012-11-30 | 11,498,000 | 706.50 | 708.00 | 699.50 | 705.00 | 00:00:00 | | 2012-12-03 | 7,569,200 | 706.00 | 709.50 | 698.50 | 701.00 | 00:00:00 | | 2012-12-05 | 4,553,600 | 705.00 | 707.26 | 702.00 | 705.00 | 00:00:00 | | 2012-12-06 | 6,455,900 | 705.50 | 708.50 | 700.00 | 705.00 | 00:00:00 | | 2012-12-07 | 4,124,700 | 705.00 | 708.32 | 701.50 | 707.00 | 00:00:00 | | 2012-12-10 | 4,081,100 | 706.00 | 709.27 | 703.62 | 706.50 | 00:00:00 | | 2012-12-11 | 5,413,100 | 710.00 | 712.62 | 706.65 | 711.00 | 00:00:00 | | 2012-12-12 | 7,762,700 | 712.00 | 719.50 | 711.00 | 717.00 | 00:00:00 | | 2012-12-13 | 7,352,900 | 719.00 | 724.97 | 716.00 | 717.50 | 00:00:00 | | 2012-12-14 | 9,594,900 | 720.00 | 721.50 | 707.00 | 708.00 | 00:00:00 | | 2012-12-17 | 7,311,000 | 709.50 | 712.00 | 696.00 | 703.00 | 00:00:00 | | 2012-12-18 | 5,749,700 | 706.00 | 709.25 | 702.00 | 707.00 | 00:00:00 | | 2012-12-19 | 5,236,300 | 710.00 | 711.00 | 703.50 | 711.00 | 00:00:00 | | 2012-12-20 | 6,729,800 | 709.50 | 712.00 | 701.00 | 702.00 | 00:00:00 | | 2012-12-21 | 11,681,900 | 699.50 | 706.00 | 697.00 | 704.50 | 00:00:00 | | 2012-12-24 | 1,572,900 | 708.50 | 717.00 | 706.08 | 710.00 | 00:00:00 | | 2012-12-25 | 0 | 710.00 | 710.00 | 710.00 | 710.00 | 00:00:00 | | 2012-12-26 | 0 | 710.00 | 710.00 | 710.00 | 710.00 | 00:00:00 | | 2012-12-27 | 2,882,900 | 712.00 | 712.00 | 703.50 | 705.00 | 00:00:00 | | 2012-12-28 | 2,736,500 | 706.00 | 709.00 | 700.50 | 705.00 | 00:00:00 | | 2012-12-31 | 1,537,900 | 702.50 | 705.08 | 700.00 | 703.00 | 00:00:00 | | 2013-01-01 | 0 | 703.00 | 703.00 | 703.00 | 703.00 | 00:00:00 | | 2013-01-02 | 4,442,700 | 710.00 | 713.00 | 705.00 | 706.50 | 00:00:00 | | 2013-01-03 | 4,631,900 | 707.00 | 709.85 | 704.29 | 706.50 | 00:00:00 | | 2013-01-04 | 7,673,300 | 707.00 | 711.07 | 704.50 | 711.00 | 00:00:00 | | 2013-01-07 | 7,424,600 | 708.00 | 709.86 | 692.00 | 694.00 | 00:00:00 | | 2013-01-08 | 5,412,400 | 692.50 | 696.75 | 688.29 | 689.00 | 00:00:00 | | 2013-01-09 | 7,899,900 | 690.00 | 692.82 | 683.21 | 689.00 | 00:00:00 | | 2013-01-10 | 4,467,200 | 694.00 | 698.50 | 685.50 | 687.00 | 00:00:00 | | 2013-01-11 | 8,105,100 | 688.50 | 690.50 | 678.50 | 687.00 | 00:00:00 | | 2013-01-14 | 4,193,900 | 689.00 | 695.00 | 685.50 | 687.50 | 00:00:00 | | 2013-01-15 | 6,286,000 | 685.50 | 696.90 | 682.00 | 695.00 | 00:00:00 | | 2013-01-16 | 5,845,000 | 694.00 | 696.50 | 689.50 | 692.50 | 00:00:00 | | 2013-01-17 | 9,676,200 | 693.50 | 695.24 | 682.50 | 682.50 | 00:00:00 | | 2013-01-18 | 8,334,900 | 685.00 | 687.72 | 681.88 | 683.50 | 00:00:00 | | 2013-01-21 | 4,696,200 | 686.50 | 696.00 | 685.00 | 695.00 | 00:00:00 | | 2013-01-22 | 6,250,900 | 707.00 | 707.00 | 685.00 | 696.50 | 00:00:00 | | 2013-01-23 | 5,610,800 | 697.50 | 700.50 | 695.50 | 699.00 | 00:00:00 | | 2013-01-28 | 5,605,800 | 700.00 | 702.50 | 695.50 | 700.50 | 00:00:00 | | 2013-01-29 | 7,846,800 | 702.50 | 703.00 | 696.01 | 701.50 | 00:00:00 | | 2013-01-30 | 9,624,100 | 701.50 | 703.50 | 692.50 | 693.50 | 00:00:00 | | 2013-02-15 | 9,749,000 | 684.00 | 686.00 | 678.00 | 682.00 | 00:00:00 | | 2013-02-19 | 6,711,900 | 692.00 | 701.50 | 692.00 | 700.50 | 00:00:00 | | 2013-02-20 | 9,609,800 | 704.00 | 711.10 | 702.50 | 710.00 | 00:00:00 | | 2013-02-21 | 10,348,600 | 708.00 | 710.77 | 704.50 | 707.00 | 00:00:00 | | 2013-02-22 | 5,701,700 | 709.50 | 716.00 | 708.17 | 715.50 | 00:00:00 | | 2013-02-26 | 9,018,400 | 716.00 | 717.50 | 712.50 | 714.50 | 00:00:00 | | 2013-02-27 | 5,834,700 | 715.00 | 722.00 | 712.00 | 721.50 | 00:00:00 | | 2013-03-04 | 5,654,700 | 721.50 | 734.50 | 721.50 | 732.50 | 00:00:00 | | 2013-03-05 | 6,039,900 | 738.00 | 738.00 | 731.05 | 735.50 | 00:00:00 | | 2013-03-06 | 4,620,900 | 735.50 | 736.50 | 730.00 | 732.00 | 00:00:00 | | 2013-03-11 | 4,973,600 | 734.50 | 737.84 | 732.00 | 737.00 | 00:00:00 | | 2013-03-12 | 7,766,500 | 735.00 | 744.32 | 732.52 | 741.00 | 00:00:00 | | 2013-03-13 | 5,898,800 | 742.00 | 749.00 | 740.50 | 743.50 | 00:00:00 | | 2013-03-14 | 6,096,900 | 745.00 | 746.00 | 740.00 | 744.00 | 00:00:00 | | 2013-03-15 | 13,142,700 | 744.00 | 745.00 | 733.50 | 734.00 | 00:00:00 | | 2013-03-18 | 8,486,300 | 729.00 | 741.40 | 718.00 | 735.00 | 00:00:00 | | 2013-03-19 | 7,355,700 | 737.00 | 747.50 | 735.50 | 746.50 | 00:00:00 | | 2013-03-20 | 9,550,000 | 749.50 | 752.50 | 744.00 | 746.50 | 00:00:00 | | 2013-03-21 | 7,164,900 | 749.00 | 751.00 | 740.00 | 743.50 | 00:00:00 | | 2013-03-22 | 8,513,500 | 745.50 | 757.00 | 744.11 | 753.50 | 00:00:00 | | 2013-03-28 | 8,022,900 | 753.00 | 770.00 | 752.00 | 765.00 | 00:00:00 | | 2013-03-29 | 0 | 765.00 | 765.00 | 765.00 | 765.00 | 00:00:00 | | 2013-04-01 | 0 | 765.00 | 765.00 | 765.00 | 765.00 | 00:00:00 | | 2013-04-09 | 8,585,800 | 790.00 | 790.00 | 776.00 | 777.50 | 00:00:00 | | 2013-04-10 | 6,866,800 | 779.00 | 787.50 | 776.60 | 787.00 | 00:00:00 | | 2013-04-11 | 4,789,000 | 786.00 | 787.36 | 782.00 | 786.50 | 00:00:00 | | 2013-04-12 | 3,897,000 | 785.50 | 793.50 | 784.50 | 792.50 | 00:00:00 | | 2013-04-16 | 8,355,300 | 798.00 | 799.49 | 785.50 | 789.00 | 00:00:00 | | 2013-04-17 | 5,833,000 | 795.00 | 796.46 | 788.00 | 790.00 | 00:00:00 | | 2013-04-25 | 7,067,800 | 805.00 | 806.50 | 794.00 | 800.00 | 00:00:00 | | 2013-04-26 | 5,282,300 | 799.00 | 808.50 | 797.34 | 807.50 | 00:00:00 | | 2013-04-30 | 7,046,800 | 819.50 | 820.50 | 811.60 | 819.50 | 00:00:00 | | 2013-05-01 | 2,802,400 | 822.00 | 826.00 | 815.00 | 825.50 | 00:00:00 | | 2013-05-06 | 0 | 825.00 | 825.00 | 825.00 | 825.00 | 00:00:00 | | 2013-05-07 | 6,496,700 | 825.50 | 826.00 | 812.62 | 820.00 | 00:00:00 | | 2013-05-15 | 4,647,200 | 845.00 | 849.50 | 839.00 | 844.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
