|
 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 | | 2015-08-05 | 6,994,600 | 852.50 | 858.30 | 849.30 | 855.10 | 00:00:00 | | 2015-08-06 | 4,816,300 | 853.40 | 865.20 | 851.60 | 862.80 | 00:00:00 | | 2015-08-07 | 6,053,400 | 863.60 | 863.60 | 855.30 | 860.50 | 00:00:00 | | 2015-08-10 | 4,068,400 | 865.60 | 868.20 | 852.70 | 860.20 | 00:00:00 | | 2015-08-13 | 7,979,200 | 870.40 | 879.10 | 864.80 | 867.20 | 00:00:00 | | 2015-08-14 | 4,881,000 | 869.00 | 872.10 | 865.00 | 869.50 | 00:00:00 | | 2015-08-20 | 6,651,300 | 869.90 | 879.20 | 867.20 | 875.50 | 00:00:00 | | 2015-08-21 | 11,710,500 | 866.40 | 875.10 | 854.30 | 854.30 | 00:00:00 | | 2015-09-01 | 11,264,000 | 858.40 | 862.10 | 848.60 | 849.40 | 00:00:00 | | 2015-09-02 | 8,663,000 | 853.50 | 862.60 | 846.86 | 849.20 | 00:00:00 | | 2015-09-03 | 7,071,400 | 862.00 | 862.50 | 853.53 | 858.60 | 00:00:00 | | 2015-09-04 | 7,038,200 | 854.00 | 855.20 | 844.00 | 844.00 | 00:00:00 | | 2015-09-14 | 7,002,200 | 855.20 | 860.30 | 842.30 | 845.30 | 00:00:00 | | 2015-09-29 | 9,826,400 | 893.90 | 908.30 | 889.49 | 900.90 | 00:00:00 | | 2015-09-30 | 10,274,500 | 911.30 | 918.90 | 906.80 | 918.90 | 00:00:00 | | 2015-10-01 | 10,189,300 | 922.50 | 928.91 | 915.80 | 919.60 | 00:00:00 | | 2015-10-02 | 9,219,000 | 926.00 | 932.00 | 922.30 | 932.00 | 00:00:00 | | 2015-10-05 | 10,013,500 | 947.00 | 947.00 | 928.50 | 934.40 | 00:00:00 | | 2015-10-06 | 7,827,300 | 939.00 | 941.33 | 929.20 | 935.80 | 00:00:00 | | 2015-10-07 | 10,008,600 | 937.00 | 939.90 | 926.50 | 927.00 | 00:00:00 | | 2015-10-12 | 10,332,400 | 912.70 | 914.34 | 902.40 | 908.90 | 00:00:00 | | 2015-10-19 | 3,528,400 | 929.80 | 934.20 | 919.60 | 925.70 | 00:00:00 | | 2015-10-22 | 5,369,800 | 927.50 | 932.11 | 925.40 | 929.40 | 00:00:00 | | 2015-10-23 | 5,395,600 | 936.90 | 939.70 | 930.00 | 934.00 | 00:00:00 | | 2015-10-26 | 4,316,900 | 931.00 | 939.70 | 925.60 | 939.00 | 00:00:00 | | 2015-11-10 | 8,333,600 | 918.10 | 923.70 | 908.30 | 909.30 | 00:00:00 | | 2015-11-11 | 7,467,100 | 909.50 | 922.00 | 902.60 | 906.80 | 00:00:00 | | 2015-11-19 | 7,505,900 | 932.00 | 940.70 | 927.40 | 939.50 | 00:00:00 | | 2015-11-20 | 7,216,400 | 944.00 | 950.00 | 940.80 | 950.00 | 00:00:00 | | 2015-12-01 | 5,755,000 | 920.10 | 932.10 | 920.10 | 928.30 | 00:00:00 | | 2015-12-02 | 3,954,300 | 926.30 | 930.80 | 923.12 | 925.70 | 00:00:00 | | 2015-12-07 | 7,188,600 | 905.00 | 915.06 | 902.50 | 912.90 | 00:00:00 | | 2015-12-15 | 5,740,900 | 901.30 | 910.20 | 895.04 | 909.20 | 00:00:00 | | 2015-12-16 | 7,894,200 | 909.40 | 918.40 | 904.60 | 915.30 | 00:00:00 | | 2015-12-21 | 5,149,500 | 913.70 | 927.30 | 911.50 | 915.70 | 00:00:00 | | 2015-12-22 | 3,401,300 | 919.80 | 919.80 | 908.00 | 912.50 | 00:00:00 | | 2015-12-23 | 4,658,000 | 916.90 | 934.70 | 916.90 | 933.40 | 00:00:00 | | 2016-01-07 | 9,485,200 | 939.00 | 950.80 | 934.20 | 949.80 | 00:00:00 | | 2016-01-08 | 6,830,800 | 950.20 | 952.30 | 940.10 | 940.10 | 00:00:00 | | 2016-01-12 | 5,089,700 | 943.30 | 950.90 | 938.50 | 949.00 | 00:00:00 | | 2016-01-13 | 5,770,500 | 947.80 | 948.49 | 939.70 | 942.30 | 00:00:00 | | 2016-01-19 | 7,509,300 | 939.30 | 946.20 | 931.80 | 944.90 | 00:00:00 | | 2016-01-20 | 9,776,800 | 936.70 | 943.30 | 913.90 | 917.80 | 00:00:00 | | 2016-01-21 | 11,694,100 | 922.20 | 925.49 | 906.10 | 925.40 | 00:00:00 | | 2016-01-22 | 8,878,300 | 935.00 | 943.30 | 923.50 | 941.90 | 00:00:00 | | 2016-01-28 | 7,557,500 | 964.00 | 967.70 | 951.70 | 960.30 | 00:00:00 | | 2016-01-29 | 12,773,400 | 968.70 | 985.80 | 960.30 | 985.80 | 00:00:00 | | 2016-02-01 | 7,827,700 | 990.90 | 992.50 | 976.40 | 989.70 | 00:00:00 | | 2016-02-09 | 9,878,000 | 953.00 | 959.20 | 937.40 | 943.70 | 00:00:00 | | 2016-02-10 | 10,329,800 | 946.50 | 950.10 | 934.94 | 941.80 | 00:00:00 | | 2016-02-16 | 6,504,700 | 955.40 | 955.50 | 946.40 | 955.50 | 00:00:00 | | 2016-02-17 | 8,317,500 | 959.30 | 962.05 | 942.33 | 955.30 | 00:00:00 | | 2016-02-18 | 6,207,200 | 956.50 | 965.90 | 955.20 | 964.10 | 00:00:00 | | 2016-02-19 | 5,719,000 | 963.00 | 964.50 | 958.90 | 964.50 | 00:00:00 | | 2016-02-22 | 3,680,300 | 973.20 | 978.10 | 966.60 | 975.00 | 00:00:00 | | 2016-02-25 | 6,768,100 | 966.30 | 978.80 | 966.30 | 975.50 | 00:00:00 | | 2016-02-26 | 6,150,400 | 983.00 | 987.40 | 970.00 | 970.00 | 00:00:00 | | 2016-03-21 | 4,711,700 | 970.70 | 979.60 | 968.60 | 979.60 | 00:00:00 | | 2016-03-28 | 0 | 980.80 | 980.80 | 980.80 | 980.80 | 00:00:00 | | 2016-04-04 | 5,691,400 | 980.50 | 994.80 | 977.36 | 985.80 | 00:00:00 | | 2016-04-18 | 4,199,200 | 995.60 | 1,007.50 | 993.10 | 1,005.50 | 00:00:00 | | 2016-04-19 | 6,330,000 | 1,003.00 | 1,011.50 | 998.20 | 1,007.00 | 00:00:00 | | 2016-04-20 | 5,276,300 | 1,007.50 | 1,008.50 | 998.20 | 1,001.00 | 00:00:00 | | 2016-04-25 | 6,685,000 | 955.20 | 969.60 | 952.60 | 965.70 | 00:00:00 | | 2016-04-28 | 5,477,800 | 979.70 | 980.80 | 965.73 | 975.00 | 00:00:00 | | 2016-04-29 | 5,879,800 | 967.60 | 978.40 | 963.30 | 974.80 | 00:00:00 | | 2016-05-03 | 6,648,000 | 981.00 | 989.50 | 974.20 | 987.80 | 00:00:00 | | 2016-05-04 | 5,627,300 | 990.00 | 990.00 | 975.20 | 982.20 | 00:00:00 | | 2016-05-05 | 5,572,400 | 987.20 | 997.70 | 984.10 | 987.50 | 00:00:00 | | 2016-05-19 | 8,959,600 | 988.00 | 992.90 | 969.30 | 970.60 | 00:00:00 | | 2016-05-20 | 7,330,100 | 980.50 | 989.30 | 976.30 | 986.60 | 00:00:00 | | 2016-05-24 | 6,084,700 | 981.10 | 992.87 | 953.01 | 991.60 | 00:00:00 | | 2016-05-25 | 6,489,600 | 1,000.00 | 1,004.50 | 989.70 | 994.20 | 00:00:00 | | 2016-05-26 | 3,794,000 | 990.80 | 1,000.00 | 988.90 | 1,000.00 | 00:00:00 | | 2016-05-27 | 4,193,700 | 1,001.50 | 1,009.50 | 997.50 | 1,009.00 | 00:00:00 | | 2016-06-06 | 7,030,700 | 974.30 | 990.10 | 967.40 | 978.40 | 00:00:00 | | 2016-06-07 | 6,341,200 | 982.00 | 985.30 | 976.30 | 980.00 | 00:00:00 | | 2016-06-08 | 6,982,300 | 976.70 | 990.40 | 975.10 | 983.40 | 00:00:00 | | 2016-06-09 | 5,458,500 | 982.10 | 987.50 | 979.40 | 983.90 | 00:00:00 | | 2016-06-10 | 7,227,500 | 982.90 | 984.90 | 973.40 | 976.60 | 00:00:00 | | 2016-06-14 | 8,838,200 | 973.00 | 974.10 | 959.60 | 959.60 | 00:00:00 | | 2016-06-15 | 8,274,300 | 963.10 | 966.70 | 959.70 | 959.70 | 00:00:00 | | 2016-06-16 | 7,164,500 | 955.00 | 964.40 | 950.50 | 961.90 | 00:00:00 | | 2016-06-17 | 11,883,700 | 955.50 | 959.10 | 945.00 | 958.80 | 00:00:00 | | 2016-06-23 | 6,072,700 | 991.90 | 993.00 | 974.10 | 979.50 | 00:00:00 | | 2016-06-24 | 18,349,900 | 1,000.00 | 1,000.00 | 960.00 | 984.40 | 00:00:00 | | 2016-06-27 | 12,196,800 | 981.00 | 1,008.00 | 978.50 | 996.90 | 00:00:00 | | 2016-07-04 | 6,060,700 | 1,111.50 | 1,118.00 | 1,100.96 | 1,104.50 | 00:00:00 | | 2016-07-18 | 8,305,700 | 1,089.00 | 1,099.50 | 1,082.00 | 1,093.00 | 00:00:00 | | 2016-07-21 | 4,501,700 | 1,096.00 | 1,099.90 | 1,091.00 | 1,093.50 | 00:00:00 | | 2016-07-22 | 5,440,600 | 1,098.50 | 1,127.34 | 1,088.36 | 1,103.00 | 00:00:00 | | 2016-07-28 | 5,574,100 | 1,103.00 | 1,108.50 | 1,096.50 | 1,101.00 | 00:00:00 | | 2016-07-29 | 7,543,900 | 1,097.00 | 1,101.00 | 1,072.00 | 1,083.00 | 00:00:00 | | 2016-08-01 | 4,160,600 | 1,085.00 | 1,096.55 | 1,082.50 | 1,090.50 | 00:00:00 | | 2016-08-02 | 5,754,400 | 1,088.50 | 1,091.50 | 1,074.50 | 1,075.00 | 00:00:00 | | 2016-08-03 | 6,995,500 | 1,080.00 | 1,084.00 | 1,061.50 | 1,061.50 | 00:00:00 | | 2016-08-04 | 10,367,100 | 1,061.50 | 1,085.00 | 1,047.50 | 1,081.50 | 00:00:00 | | 2016-08-09 | 5,086,400 | 1,076.50 | 1,082.38 | 1,072.00 | 1,077.00 | 00:00:00 | | 2016-08-10 | 6,873,200 | 1,078.00 | 1,079.00 | 1,066.50 | 1,076.50 | 00:00:00 | | 2016-08-11 | 7,630,100 | 1,081.00 | 1,095.62 | 1,076.50 | 1,095.50 | 00:00:00 | | 2016-08-12 | 5,342,200 | 1,094.00 | 1,101.50 | 1,091.50 | 1,099.50 | 00:00:00 | | 2016-08-15 | 3,827,400 | 1,098.50 | 1,104.50 | 1,093.56 | 1,102.00 | 00:00:00 | | 2016-08-16 | 6,168,000 | 1,099.00 | 1,102.00 | 1,081.00 | 1,081.00 | 00:00:00 | | 2016-08-17 | 7,895,700 | 1,082.00 | 1,087.00 | 1,070.00 | 1,070.00 | 00:00:00 | | 2016-08-18 | 5,888,800 | 1,075.00 | 1,087.50 | 1,073.50 | 1,081.50 | 00:00:00 | | 2016-08-22 | 4,568,100 | 1,078.00 | 1,086.00 | 1,076.50 | 1,081.00 | 00:00:00 | | 2016-08-30 | 5,925,800 | 1,071.00 | 1,073.50 | 1,053.00 | 1,053.00 | 00:00:00 | | 2016-08-31 | 9,276,500 | 1,050.00 | 1,058.00 | 1,046.50 | 1,046.50 | 00:00:00 | | 2016-09-01 | 7,634,500 | 1,056.50 | 1,057.00 | 1,039.50 | 1,040.50 | 00:00:00 | | 2016-09-02 | 11,071,700 | 1,047.00 | 1,075.00 | 1,044.00 | 1,070.50 | 00:00:00 | | 2016-09-05 | 4,503,900 | 1,072.50 | 1,083.08 | 1,063.09 | 1,079.50 | 00:00:00 | | 2016-09-06 | 5,057,200 | 1,079.50 | 1,081.00 | 1,067.50 | 1,072.00 | 00:00:00 | | 2016-09-07 | 6,693,400 | 1,056.00 | 1,068.50 | 1,056.00 | 1,067.00 | 00:00:00 | | 2016-09-12 | 7,428,700 | 1,040.50 | 1,051.50 | 1,036.82 | 1,042.00 | 00:00:00 | | 2016-09-13 | 5,913,600 | 1,049.00 | 1,052.50 | 1,041.00 | 1,042.50 | 00:00:00 | | 2016-09-14 | 4,371,400 | 1,047.00 | 1,052.50 | 1,040.00 | 1,040.00 | 00:00:00 | | 2016-09-15 | 5,755,000 | 1,038.00 | 1,050.00 | 1,035.50 | 1,047.50 | 00:00:00 | | 2016-09-16 | 12,623,700 | 1,046.50 | 1,052.50 | 1,042.50 | 1,052.50 | 00:00:00 | | 2016-09-20 | 6,271,800 | 1,069.50 | 1,080.00 | 1,065.00 | 1,072.50 | 00:00:00 | | 2016-09-21 | 6,504,000 | 1,073.00 | 1,075.42 | 1,054.50 | 1,057.50 | 00:00:00 | | 2016-09-22 | 6,817,900 | 1,067.00 | 1,085.50 | 1,059.50 | 1,080.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
