|
 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 | | 2013-05-15 | 4,647,200 | 845.00 | 849.50 | 839.00 | 844.50 | 00:00:00 | | 2013-05-16 | 8,316,700 | 842.00 | 842.00 | 811.28 | 835.00 | 00:00:00 | | 2013-05-17 | 5,922,900 | 825.00 | 833.59 | 825.00 | 828.50 | 00:00:00 | | 2013-05-27 | 0 | 836.00 | 836.00 | 836.00 | 836.00 | 00:00:00 | | 2013-06-14 | 5,573,500 | 746.50 | 748.50 | 740.12 | 746.00 | 00:00:00 | | 2013-06-18 | 6,898,700 | 744.50 | 755.91 | 743.50 | 754.50 | 00:00:00 | | 2013-06-19 | 9,692,900 | 763.00 | 763.50 | 752.50 | 754.00 | 00:00:00 | | 2013-06-20 | 11,907,900 | 746.00 | 747.00 | 727.50 | 730.50 | 00:00:00 | | 2013-06-21 | 17,973,500 | 733.50 | 740.25 | 727.50 | 728.50 | 00:00:00 | | 2013-06-25 | 11,382,800 | 718.50 | 720.50 | 711.00 | 718.50 | 00:00:00 | | 2013-06-26 | 10,101,800 | 719.50 | 729.15 | 717.50 | 726.50 | 00:00:00 | | 2013-07-01 | 7,324,000 | 750.00 | 753.00 | 741.50 | 744.00 | 00:00:00 | | 2013-07-23 | 6,697,200 | 777.00 | 780.50 | 764.50 | 764.50 | 00:00:00 | | 2013-07-24 | 6,361,800 | 768.50 | 773.50 | 762.00 | 769.00 | 00:00:00 | | 2013-08-05 | 3,918,500 | 785.00 | 791.50 | 779.00 | 780.00 | 00:00:00 | | 2013-08-22 | 4,794,100 | 741.00 | 746.97 | 733.50 | 737.50 | 00:00:00 | | 2013-08-23 | 4,650,000 | 739.00 | 744.75 | 738.00 | 742.50 | 00:00:00 | | 2013-08-27 | 5,088,100 | 745.00 | 745.50 | 734.61 | 740.00 | 00:00:00 | | 2013-08-28 | 4,510,300 | 740.00 | 745.00 | 735.50 | 742.50 | 00:00:00 | | 2013-09-03 | 4,700,100 | 752.00 | 757.00 | 744.50 | 747.00 | 00:00:00 | | 2013-09-04 | 5,885,500 | 748.00 | 748.50 | 735.50 | 737.00 | 00:00:00 | | 2013-09-09 | 11,384,000 | 742.50 | 745.00 | 730.18 | 737.00 | 00:00:00 | | 2013-09-10 | 5,855,100 | 740.50 | 744.94 | 735.12 | 737.00 | 00:00:00 | | 2013-09-11 | 5,291,900 | 740.00 | 746.97 | 736.50 | 739.00 | 00:00:00 | | 2013-09-16 | 4,035,200 | 744.00 | 750.57 | 741.68 | 746.00 | 00:00:00 | | 2013-09-24 | 3,866,600 | 747.50 | 750.00 | 744.00 | 746.50 | 00:00:00 | | 2013-09-25 | 8,246,100 | 747.50 | 753.50 | 730.50 | 737.50 | 00:00:00 | | 2013-10-03 | 4,740,900 | 745.50 | 746.50 | 736.50 | 739.50 | 00:00:00 | | 2013-10-04 | 4,199,100 | 739.50 | 746.50 | 737.00 | 743.50 | 00:00:00 | | 2013-10-10 | 5,559,600 | 745.00 | 747.50 | 735.00 | 746.50 | 00:00:00 | | 2013-10-11 | 4,535,900 | 750.50 | 751.00 | 742.28 | 748.00 | 00:00:00 | | 2013-10-17 | 4,363,800 | 750.00 | 755.04 | 748.37 | 751.50 | 00:00:00 | | 2013-10-18 | 6,907,600 | 755.00 | 761.00 | 749.00 | 760.50 | 00:00:00 | | 2013-10-29 | 4,074,900 | 787.50 | 790.50 | 782.56 | 788.00 | 00:00:00 | | 2013-10-30 | 4,527,400 | 788.50 | 792.16 | 783.50 | 786.00 | 00:00:00 | | 2013-11-05 | 5,591,800 | 783.50 | 789.50 | 777.10 | 788.00 | 00:00:00 | | 2013-11-06 | 5,760,900 | 786.50 | 788.00 | 777.50 | 783.50 | 00:00:00 | | 2013-11-08 | 6,909,400 | 772.00 | 781.00 | 768.00 | 774.00 | 00:00:00 | | 2013-11-11 | 4,827,100 | 774.50 | 780.00 | 771.50 | 778.00 | 00:00:00 | | 2013-11-12 | 4,840,600 | 776.50 | 781.00 | 771.29 | 781.00 | 00:00:00 | | 2013-11-13 | 7,019,300 | 777.00 | 784.14 | 771.50 | 776.50 | 00:00:00 | | 2013-11-19 | 4,668,000 | 775.00 | 784.50 | 774.00 | 779.50 | 00:00:00 | | 2013-11-20 | 7,044,200 | 776.50 | 781.75 | 768.00 | 768.00 | 00:00:00 | | 2013-11-26 | 9,674,800 | 786.00 | 787.50 | 771.90 | 775.00 | 00:00:00 | | 2013-11-27 | 4,594,800 | 777.00 | 783.50 | 772.58 | 775.50 | 00:00:00 | | 2013-12-09 | 4,456,100 | 751.50 | 753.00 | 745.06 | 750.50 | 00:00:00 | | 2013-12-10 | 4,505,800 | 747.50 | 755.00 | 747.00 | 748.50 | 00:00:00 | | 2013-12-11 | 5,241,600 | 749.00 | 753.50 | 743.00 | 746.00 | 00:00:00 | | 2013-12-12 | 6,805,800 | 745.00 | 756.50 | 743.50 | 750.00 | 00:00:00 | | 2013-12-13 | 6,373,800 | 748.00 | 757.00 | 742.50 | 756.50 | 00:00:00 | | 2013-12-19 | 7,966,900 | 775.00 | 787.50 | 772.62 | 787.50 | 00:00:00 | | 2013-12-20 | 9,968,400 | 782.50 | 787.89 | 775.00 | 787.00 | 00:00:00 | | 2013-12-23 | 3,852,600 | 786.50 | 789.50 | 779.50 | 788.50 | 00:00:00 | | 2013-12-26 | 0 | 786.50 | 786.50 | 786.50 | 786.50 | 00:00:00 | | 2013-12-27 | 3,828,900 | 787.50 | 795.00 | 784.90 | 790.50 | 00:00:00 | | 2013-12-30 | 3,798,700 | 793.50 | 797.50 | 781.50 | 786.50 | 00:00:00 | | 2013-12-31 | 1,171,800 | 788.00 | 791.88 | 785.50 | 788.00 | 00:00:00 | | 2014-01-01 | 0 | 788.00 | 788.00 | 788.00 | 788.00 | 00:00:00 | | 2014-01-06 | 4,590,400 | 789.50 | 795.00 | 784.50 | 785.50 | 00:00:00 | | 2014-01-16 | 3,872,800 | 782.50 | 788.00 | 778.50 | 780.50 | 00:00:00 | | 2014-01-17 | 6,846,500 | 784.50 | 794.00 | 783.11 | 788.00 | 00:00:00 | | 2014-01-20 | 3,458,000 | 788.50 | 806.04 | 788.00 | 793.00 | 00:00:00 | | 2014-01-23 | 6,240,900 | 799.00 | 809.50 | 794.00 | 797.50 | 00:00:00 | | 2014-01-24 | 9,168,200 | 796.50 | 797.00 | 788.50 | 790.00 | 00:00:00 | | 2014-01-28 | 6,244,900 | 784.50 | 789.03 | 778.50 | 782.50 | 00:00:00 | | 2014-01-29 | 8,906,600 | 784.00 | 790.00 | 774.50 | 777.50 | 00:00:00 | | 2014-02-03 | 8,051,600 | 788.00 | 796.00 | 786.00 | 792.00 | 00:00:00 | | 2014-02-04 | 7,430,900 | 790.00 | 794.50 | 782.00 | 782.50 | 00:00:00 | | 2014-02-05 | 6,005,100 | 782.50 | 786.00 | 777.50 | 779.00 | 00:00:00 | | 2014-02-06 | 5,576,800 | 783.00 | 790.50 | 778.74 | 788.50 | 00:00:00 | | 2014-02-07 | 4,875,200 | 789.50 | 795.75 | 787.61 | 792.00 | 00:00:00 | | 2014-02-10 | 5,000,100 | 793.50 | 800.50 | 790.66 | 800.50 | 00:00:00 | | 2014-02-11 | 6,718,200 | 804.00 | 813.50 | 801.50 | 813.50 | 00:00:00 | | 2014-02-12 | 8,313,900 | 815.50 | 819.00 | 803.17 | 809.50 | 00:00:00 | | 2014-02-13 | 4,849,100 | 809.50 | 813.50 | 806.00 | 810.50 | 00:00:00 | | 2014-02-14 | 4,752,200 | 814.00 | 815.00 | 809.00 | 812.50 | 00:00:00 | | 2014-02-18 | 6,410,700 | 819.50 | 827.50 | 815.00 | 825.00 | 00:00:00 | | 2014-02-19 | 6,853,500 | 827.00 | 836.14 | 823.60 | 831.50 | 00:00:00 | | 2014-02-20 | 6,105,400 | 827.50 | 837.14 | 822.50 | 836.00 | 00:00:00 | | 2014-02-21 | 9,127,000 | 841.00 | 842.50 | 831.00 | 833.50 | 00:00:00 | | 2014-02-25 | 14,352,100 | 840.00 | 842.50 | 831.83 | 836.50 | 00:00:00 | | 2014-02-26 | 5,337,600 | 833.00 | 833.50 | 824.00 | 830.00 | 00:00:00 | | 2014-02-27 | 7,168,200 | 831.50 | 836.50 | 823.61 | 834.50 | 00:00:00 | | 2014-02-28 | 0 | 834.50 | 838.15 | 830.50 | 834.50 | 00:00:00 | | 2014-03-04 | 5,742,500 | 832.00 | 838.33 | 829.58 | 837.00 | 00:00:00 | | 2014-03-05 | 4,658,000 | 837.50 | 839.50 | 832.50 | 835.50 | 00:00:00 | | 2014-03-06 | 4,604,600 | 835.00 | 835.50 | 827.50 | 830.50 | 00:00:00 | | 2014-03-07 | 7,445,500 | 830.00 | 833.50 | 820.00 | 822.00 | 00:00:00 | | 2014-03-10 | 5,208,800 | 822.00 | 828.50 | 815.97 | 824.50 | 00:00:00 | | 2014-03-13 | 7,515,000 | 829.50 | 829.50 | 819.82 | 822.00 | 00:00:00 | | 2014-03-14 | 6,894,300 | 823.50 | 827.50 | 819.50 | 824.50 | 00:00:00 | | 2014-03-31 | 7,970,100 | 833.50 | 838.00 | 820.00 | 822.00 | 00:00:00 | | 2014-04-07 | 6,835,500 | 815.00 | 821.00 | 813.73 | 817.00 | 00:00:00 | | 2014-04-21 | 0 | 824.00 | 824.00 | 824.00 | 824.00 | 00:00:00 | | 2014-04-24 | 7,235,400 | 827.00 | 827.16 | 813.00 | 817.00 | 00:00:00 | | 2014-04-25 | 4,024,800 | 817.50 | 824.00 | 815.50 | 823.50 | 00:00:00 | | 2014-04-29 | 5,198,500 | 835.00 | 840.08 | 831.00 | 840.00 | 00:00:00 | | 2014-04-30 | 6,820,600 | 841.00 | 844.50 | 838.00 | 840.50 | 00:00:00 | | 2014-05-01 | 3,003,800 | 840.50 | 844.72 | 836.50 | 836.50 | 00:00:00 | | 2014-05-02 | 5,723,200 | 840.00 | 845.50 | 835.86 | 838.50 | 00:00:00 | | 2014-05-05 | 0 | 838.50 | 838.50 | 838.50 | 838.50 | 00:00:00 | | 2014-05-06 | 6,801,600 | 840.00 | 841.30 | 837.00 | 840.00 | 00:00:00 | | 2014-05-07 | 6,483,800 | 841.00 | 846.50 | 839.15 | 844.50 | 00:00:00 | | 2014-05-08 | 5,791,400 | 845.00 | 849.50 | 843.11 | 845.50 | 00:00:00 | | 2014-05-09 | 5,532,500 | 843.50 | 855.50 | 839.00 | 855.00 | 00:00:00 | | 2014-05-20 | 14,979,700 | 894.00 | 894.00 | 879.00 | 884.00 | 00:00:00 | | 2014-05-21 | 8,789,200 | 885.00 | 889.00 | 874.50 | 882.50 | 00:00:00 | | 2014-05-26 | 0 | 880.46 | 880.46 | 880.46 | 880.46 | 00:00:00 | | 2014-05-27 | 6,872,500 | 886.50 | 894.38 | 885.00 | 889.50 | 00:00:00 | | 2014-05-28 | 6,325,500 | 888.00 | 895.50 | 882.50 | 892.50 | 00:00:00 | | 2014-05-29 | 10,835,100 | 887.00 | 893.00 | 883.50 | 887.00 | 00:00:00 | | 2014-05-30 | 9,100,500 | 886.00 | 892.18 | 883.50 | 890.00 | 00:00:00 | | 2014-06-05 | 10,357,700 | 831.00 | 837.29 | 829.00 | 831.50 | 00:00:00 | | 2014-06-06 | 10,345,400 | 834.00 | 850.69 | 831.50 | 848.50 | 00:00:00 | | 2014-06-16 | 9,432,800 | 836.50 | 842.00 | 834.03 | 839.50 | 00:00:00 | | 2014-06-17 | 5,517,800 | 838.00 | 842.00 | 837.50 | 839.00 | 00:00:00 | | 2014-06-18 | 5,496,500 | 842.00 | 845.14 | 836.50 | 842.50 | 00:00:00 | | 2014-07-01 | 6,853,100 | 843.00 | 855.50 | 840.50 | 855.50 | 00:00:00 | | 2014-07-02 | 6,506,200 | 855.50 | 863.50 | 854.00 | 857.00 | 00:00:00 | | 2014-07-22 | 3,821,800 | 870.00 | 872.50 | 867.00 | 869.00 | 00:00:00 | | 2014-07-23 | 3,581,800 | 871.00 | 873.00 | 864.00 | 873.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
