|
 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 | | 2014-07-23 | 3,581,800 | 871.00 | 873.00 | 864.00 | 873.00 | 00:00:00 | | 2014-07-24 | 3,985,100 | 874.00 | 875.50 | 869.00 | 872.50 | 00:00:00 | | 2014-07-25 | 3,944,800 | 871.50 | 874.50 | 867.50 | 871.00 | 00:00:00 | | 2014-08-04 | 5,812,300 | 840.00 | 852.50 | 835.76 | 844.50 | 00:00:00 | | 2014-08-05 | 5,433,600 | 846.50 | 852.10 | 843.00 | 850.00 | 00:00:00 | | 2014-08-06 | 15,893,400 | 848.50 | 856.50 | 846.00 | 846.00 | 00:00:00 | | 2014-08-07 | 5,994,900 | 843.00 | 850.50 | 838.50 | 847.50 | 00:00:00 | | 2014-08-08 | 5,755,400 | 843.00 | 851.50 | 839.86 | 846.00 | 00:00:00 | | 2014-08-18 | 4,991,000 | 881.00 | 886.50 | 873.00 | 877.00 | 00:00:00 | | 2014-08-21 | 6,074,000 | 890.00 | 893.50 | 883.00 | 887.50 | 00:00:00 | | 2014-08-22 | 4,434,100 | 890.00 | 891.50 | 882.50 | 885.00 | 00:00:00 | | 2014-08-28 | 5,117,200 | 889.50 | 899.50 | 888.08 | 896.50 | 00:00:00 | | 2014-08-29 | 5,884,900 | 899.00 | 901.50 | 894.50 | 899.00 | 00:00:00 | | 2014-09-04 | 5,330,500 | 908.50 | 911.50 | 905.50 | 911.00 | 00:00:00 | | 2014-09-05 | 4,004,900 | 912.00 | 916.00 | 908.05 | 916.00 | 00:00:00 | | 2014-09-09 | 4,921,500 | 910.00 | 914.50 | 906.50 | 909.50 | 00:00:00 | | 2014-09-10 | 8,158,000 | 904.50 | 906.91 | 898.00 | 902.50 | 00:00:00 | | 2014-09-11 | 7,147,600 | 902.50 | 904.00 | 895.00 | 903.50 | 00:00:00 | | 2014-09-12 | 6,323,200 | 903.50 | 907.11 | 895.50 | 897.50 | 00:00:00 | | 2014-09-29 | 6,028,200 | 881.00 | 888.50 | 877.00 | 886.50 | 00:00:00 | | 2014-09-30 | 7,011,800 | 891.50 | 894.00 | 885.00 | 888.00 | 00:00:00 | | 2014-10-01 | 6,094,600 | 889.00 | 892.95 | 881.80 | 886.00 | 00:00:00 | | 2014-10-02 | 9,429,800 | 887.50 | 887.50 | 869.50 | 869.50 | 00:00:00 | | 2014-10-03 | 8,245,400 | 897.00 | 899.00 | 875.50 | 885.00 | 00:00:00 | | 2014-10-06 | 5,602,700 | 886.00 | 888.00 | 879.50 | 881.00 | 00:00:00 | | 2014-10-09 | 8,130,100 | 884.50 | 885.31 | 873.50 | 876.00 | 00:00:00 | | 2014-10-10 | 7,294,600 | 874.50 | 880.50 | 870.50 | 870.50 | 00:00:00 | | 2014-10-20 | 6,682,400 | 875.00 | 876.95 | 862.04 | 872.50 | 00:00:00 | | 2014-10-23 | 6,211,900 | 887.50 | 894.50 | 882.00 | 894.00 | 00:00:00 | | 2014-10-24 | 6,455,800 | 896.50 | 896.50 | 887.00 | 891.00 | 00:00:00 | | 2014-10-27 | 4,381,600 | 899.00 | 899.00 | 890.00 | 894.00 | 00:00:00 | | 2014-11-13 | 10,465,000 | 940.50 | 943.00 | 933.00 | 941.50 | 00:00:00 | | 2014-11-14 | 5,716,400 | 941.50 | 943.01 | 935.00 | 940.00 | 00:00:00 | | 2014-11-25 | 8,546,600 | 941.00 | 948.50 | 939.00 | 942.00 | 00:00:00 | | 2014-11-26 | 6,561,500 | 947.00 | 947.00 | 937.00 | 937.00 | 00:00:00 | | 2014-11-27 | 7,717,400 | 931.00 | 938.00 | 928.50 | 937.00 | 00:00:00 | | 2014-11-28 | 13,086,800 | 939.00 | 943.50 | 927.42 | 930.00 | 00:00:00 | | 2014-12-02 | 9,338,200 | 935.00 | 935.00 | 928.50 | 934.50 | 00:00:00 | | 2014-12-03 | 8,647,400 | 936.50 | 936.90 | 928.50 | 929.50 | 00:00:00 | | 2014-12-15 | 11,311,700 | 880.00 | 886.47 | 860.43 | 860.50 | 00:00:00 | | 2014-12-22 | 9,807,100 | 916.60 | 922.80 | 913.40 | 916.50 | 00:00:00 | | 2014-12-23 | 7,234,200 | 918.80 | 922.80 | 913.50 | 917.00 | 00:00:00 | | 2014-12-24 | 1,643,800 | 922.40 | 922.40 | 915.60 | 918.80 | 00:00:00 | | 2014-12-25 | 0 | 918.80 | 918.80 | 918.80 | 918.80 | 00:00:00 | | 2014-12-26 | 0 | 918.80 | 918.80 | 918.80 | 918.80 | 00:00:00 | | 2014-12-29 | 6,226,100 | 933.10 | 933.20 | 914.52 | 922.30 | 00:00:00 | | 2015-01-05 | 12,507,500 | 909.20 | 932.81 | 907.60 | 909.70 | 00:00:00 | | 2015-01-06 | 21,368,400 | 911.20 | 912.10 | 896.40 | 896.80 | 00:00:00 | | 2015-01-15 | 10,938,000 | 910.60 | 914.80 | 892.30 | 910.90 | 00:00:00 | | 2015-01-16 | 6,789,300 | 909.00 | 918.30 | 903.97 | 916.90 | 00:00:00 | | 2015-01-19 | 4,859,400 | 917.70 | 925.70 | 913.10 | 921.40 | 00:00:00 | | 2015-01-22 | 8,030,600 | 934.40 | 942.40 | 924.50 | 935.00 | 00:00:00 | | 2015-01-23 | 8,523,800 | 940.50 | 941.90 | 928.00 | 936.90 | 00:00:00 | | 2015-01-27 | 8,353,200 | 934.70 | 940.40 | 922.20 | 939.00 | 00:00:00 | | 2015-01-28 | 9,673,600 | 944.90 | 951.40 | 932.62 | 951.40 | 00:00:00 | | 2015-01-29 | 8,919,000 | 950.30 | 954.00 | 941.20 | 947.50 | 00:00:00 | | 2015-01-30 | 9,450,100 | 951.00 | 951.00 | 935.50 | 935.50 | 00:00:00 | | 2015-02-02 | 8,303,700 | 940.00 | 942.10 | 926.50 | 934.00 | 00:00:00 | | 2015-02-03 | 9,543,400 | 934.40 | 939.40 | 929.10 | 930.00 | 00:00:00 | | 2015-02-04 | 13,250,500 | 929.70 | 931.20 | 917.40 | 923.20 | 00:00:00 | | 2015-02-05 | 9,879,100 | 920.20 | 922.20 | 911.10 | 917.00 | 00:00:00 | | 2015-02-06 | 8,192,600 | 918.80 | 918.80 | 907.80 | 909.30 | 00:00:00 | | 2015-02-09 | 14,129,100 | 905.00 | 905.18 | 885.70 | 890.10 | 00:00:00 | | 2015-02-10 | 10,589,500 | 887.90 | 892.50 | 884.10 | 891.80 | 00:00:00 | | 2015-02-11 | 9,881,100 | 897.20 | 903.60 | 896.80 | 898.70 | 00:00:00 | | 2015-02-12 | 6,651,900 | 895.70 | 900.40 | 892.40 | 894.60 | 00:00:00 | | 2015-02-13 | 12,520,000 | 896.90 | 897.88 | 882.00 | 890.20 | 00:00:00 | | 2015-02-19 | 13,226,900 | 874.00 | 894.50 | 873.59 | 891.10 | 00:00:00 | | 2015-02-20 | 13,688,200 | 891.40 | 906.74 | 890.87 | 899.00 | 00:00:00 | | 2015-02-24 | 12,028,800 | 898.50 | 907.78 | 897.21 | 906.70 | 00:00:00 | | 2015-02-25 | 6,513,500 | 909.00 | 910.40 | 899.30 | 902.20 | 00:00:00 | | 2015-02-26 | 6,291,500 | 903.00 | 903.00 | 889.80 | 890.30 | 00:00:00 | | 2015-02-27 | 8,185,300 | 890.90 | 892.72 | 885.10 | 886.60 | 00:00:00 | | 2015-03-02 | 8,537,800 | 893.90 | 895.80 | 881.15 | 885.90 | 00:00:00 | | 2015-03-03 | 8,903,000 | 886.90 | 893.80 | 882.00 | 884.50 | 00:00:00 | | 2015-03-04 | 10,514,100 | 885.30 | 886.40 | 866.90 | 872.00 | 00:00:00 | | 2015-03-05 | 10,630,000 | 880.00 | 881.30 | 873.70 | 880.00 | 00:00:00 | | 2015-03-06 | 6,714,600 | 881.60 | 883.29 | 864.30 | 865.50 | 00:00:00 | | 2015-03-09 | 6,731,200 | 862.80 | 871.60 | 861.11 | 868.90 | 00:00:00 | | 2015-03-12 | 12,348,100 | 854.40 | 859.00 | 851.60 | 855.50 | 00:00:00 | | 2015-03-13 | 9,490,700 | 855.00 | 855.00 | 842.60 | 850.70 | 00:00:00 | | 2015-03-17 | 11,009,400 | 850.00 | 864.58 | 847.00 | 864.20 | 00:00:00 | | 2015-03-18 | 11,089,000 | 867.50 | 881.00 | 864.94 | 881.00 | 00:00:00 | | 2015-03-23 | 7,501,700 | 888.70 | 893.00 | 863.81 | 891.80 | 00:00:00 | | 2015-03-24 | 8,425,700 | 893.30 | 895.90 | 888.20 | 891.90 | 00:00:00 | | 2015-03-25 | 5,612,000 | 894.40 | 897.20 | 857.44 | 894.60 | 00:00:00 | | 2015-03-30 | 6,235,800 | 890.30 | 890.30 | 881.57 | 884.40 | 00:00:00 | | 2015-04-02 | 5,807,300 | 886.60 | 886.60 | 874.80 | 876.90 | 00:00:00 | | 2015-04-03 | 0 | 876.90 | 876.90 | 876.90 | 876.90 | 00:00:00 | | 2015-04-07 | 6,498,700 | 889.50 | 896.00 | 882.99 | 893.30 | 00:00:00 | | 2015-04-08 | 5,363,500 | 891.90 | 897.52 | 885.20 | 888.20 | 00:00:00 | | 2015-04-13 | 1,963,900 | 907.30 | 909.10 | 902.30 | 902.70 | 00:00:00 | | 2015-04-16 | 15,981,600 | 904.80 | 910.18 | 898.60 | 899.00 | 00:00:00 | | 2015-04-17 | 7,471,200 | 900.00 | 906.00 | 886.00 | 887.60 | 00:00:00 | | 2015-04-20 | 4,261,000 | 890.50 | 895.80 | 886.33 | 894.90 | 00:00:00 | | 2015-04-30 | 6,877,100 | 892.50 | 892.50 | 873.80 | 879.00 | 00:00:00 | | 2015-05-01 | 6,875,500 | 875.20 | 890.60 | 869.69 | 886.30 | 00:00:00 | | 2015-05-04 | 0 | 886.30 | 886.30 | 886.30 | 886.30 | 00:00:00 | | 2015-05-05 | 5,430,200 | 886.61 | 886.61 | 886.61 | 870.90 | 00:00:00 | | 2015-05-06 | 7,150,400 | 878.60 | 880.00 | 867.90 | 869.50 | 00:00:00 | | 2015-05-19 | 6,539,200 | 899.10 | 903.70 | 895.76 | 900.30 | 00:00:00 | | 2015-05-20 | 9,184,700 | 900.90 | 906.50 | 894.20 | 903.30 | 00:00:00 | | 2015-05-28 | 14,964,900 | 927.50 | 935.40 | 923.30 | 935.40 | 00:00:00 | | 2015-05-29 | 12,688,300 | 935.30 | 940.90 | 929.20 | 934.00 | 00:00:00 | | 2015-06-01 | 6,394,200 | 935.90 | 937.90 | 927.20 | 929.70 | 00:00:00 | | 2015-06-04 | 12,746,400 | 876.60 | 881.60 | 863.28 | 869.00 | 00:00:00 | | 2015-06-05 | 8,473,900 | 866.90 | 868.10 | 856.80 | 857.00 | 00:00:00 | | 2015-06-08 | 7,685,200 | 860.00 | 863.80 | 856.40 | 859.20 | 00:00:00 | | 2015-06-09 | 8,314,900 | 860.70 | 860.90 | 848.10 | 848.10 | 00:00:00 | | 2015-06-10 | 9,563,200 | 846.00 | 856.50 | 845.20 | 854.00 | 00:00:00 | | 2015-06-25 | 8,776,600 | 855.00 | 856.90 | 840.90 | 848.90 | 00:00:00 | | 2015-06-26 | 9,105,300 | 850.60 | 850.63 | 841.30 | 847.70 | 00:00:00 | | 2015-07-02 | 10,694,700 | 819.10 | 834.70 | 815.70 | 833.50 | 00:00:00 | | 2015-07-03 | 5,514,900 | 833.50 | 838.10 | 824.50 | 828.00 | 00:00:00 | | 2015-07-06 | 7,647,300 | 820.00 | 833.60 | 820.00 | 824.00 | 00:00:00 | | 2015-07-28 | 7,116,800 | 838.20 | 839.03 | 829.08 | 832.70 | 00:00:00 | | 2015-07-29 | 12,529,600 | 833.30 | 841.30 | 831.50 | 839.20 | 00:00:00 | | 2015-07-30 | 5,711,900 | 841.30 | 846.92 | 838.10 | 842.70 | 00:00:00 | | 2015-07-31 | 8,142,700 | 845.80 | 854.00 | 839.70 | 853.10 | 00:00:00 | | 2015-08-04 | 4,986,600 | 850.10 | 856.10 | 845.20 | 852.60 | 00:00:00 | | 2015-08-05 | 6,994,600 | 852.50 | 858.30 | 849.30 | 855.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
