|
 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 | | 2006-01-16 | 10,684,400 | 551.00 | 559.00 | 550.50 | 557.50 | 00:00:00 | | 2006-01-17 | 14,775,600 | 558.00 | 565.00 | 556.00 | 564.00 | 00:00:00 | | 2006-01-18 | 13,050,200 | 560.50 | 572.00 | 560.00 | 569.50 | 00:00:00 | | 2006-01-19 | 10,302,200 | 572.00 | 574.50 | 567.50 | 571.00 | 00:00:00 | | 2006-01-20 | 6,570,500 | 570.00 | 573.00 | 563.50 | 566.00 | 00:00:00 | | 2006-01-23 | 7,202,300 | 560.00 | 567.50 | 555.50 | 562.00 | 00:00:00 | | 2006-01-24 | 5,913,000 | 567.00 | 567.00 | 562.00 | 562.00 | 00:00:00 | | 2006-01-25 | 6,338,100 | 566.00 | 569.00 | 560.00 | 568.00 | 00:00:00 | | 2006-01-26 | 12,192,100 | 571.00 | 574.00 | 563.50 | 564.50 | 00:00:00 | | 2006-01-27 | 6,280,100 | 566.00 | 566.50 | 560.00 | 564.00 | 00:00:00 | | 2006-01-30 | 11,336,900 | 568.00 | 579.50 | 565.00 | 577.50 | 00:00:00 | | 2006-01-31 | 8,166,400 | 577.50 | 578.00 | 572.00 | 575.50 | 00:00:00 | | 2006-02-01 | 8,854,600 | 577.00 | 581.00 | 571.00 | 578.00 | 00:00:00 | | 2006-02-02 | 8,948,400 | 582.00 | 590.00 | 578.00 | 581.50 | 00:00:00 | | 2006-02-03 | 15,058,000 | 585.50 | 592.00 | 583.50 | 589.00 | 00:00:00 | | 2006-02-06 | 13,846,500 | 588.50 | 597.00 | 580.50 | 582.00 | 00:00:00 | | 2006-02-07 | 9,452,600 | 582.00 | 584.50 | 577.00 | 582.00 | 00:00:00 | | 2006-02-08 | 30,007,000 | 584.00 | 602.00 | 574.50 | 591.00 | 00:00:00 | | 2006-02-09 | 17,082,000 | 590.00 | 595.00 | 584.00 | 593.00 | 00:00:00 | | 2006-02-10 | 18,477,500 | 593.00 | 593.00 | 581.00 | 585.00 | 00:00:00 | | 2006-02-13 | 13,904,000 | 588.00 | 588.50 | 581.00 | 587.50 | 00:00:00 | | 2006-02-14 | 19,084,500 | 590.00 | 590.00 | 579.50 | 582.50 | 00:00:00 | | 2006-02-15 | 22,095,600 | 585.00 | 590.00 | 583.50 | 587.00 | 00:00:00 | | 2006-02-16 | 12,529,200 | 589.50 | 590.00 | 579.50 | 588.00 | 00:00:00 | | 2006-02-17 | 16,273,500 | 591.00 | 591.50 | 576.00 | 578.50 | 00:00:00 | | 2006-02-20 | 8,963,800 | 577.00 | 581.00 | 575.00 | 579.00 | 00:00:00 | | 2006-02-21 | 37,962,700 | 575.50 | 592.00 | 575.50 | 586.00 | 00:00:00 | | 2006-02-22 | 27,415,800 | 587.00 | 607.50 | 583.00 | 598.50 | 00:00:00 | | 2006-02-23 | 7,505,200 | 600.50 | 600.50 | 595.00 | 597.50 | 00:00:00 | | 2006-02-24 | 38,899,400 | 597.50 | 619.00 | 597.00 | 613.50 | 00:00:00 | | 2006-02-27 | 12,836,600 | 617.00 | 627.50 | 609.00 | 610.00 | 00:00:00 | | 2006-02-28 | 21,621,500 | 608.50 | 610.50 | 599.50 | 600.00 | 00:00:00 | | 2006-03-01 | 9,145,700 | 601.00 | 602.00 | 595.00 | 599.00 | 00:00:00 | | 2006-03-02 | 15,084,000 | 596.50 | 606.50 | 596.50 | 599.50 | 00:00:00 | | 2006-03-03 | 7,421,400 | 597.50 | 599.50 | 591.50 | 592.00 | 00:00:00 | | 2006-03-06 | 7,701,300 | 595.00 | 599.00 | 593.50 | 596.50 | 00:00:00 | | 2006-03-07 | 13,947,700 | 593.50 | 595.50 | 587.00 | 594.00 | 00:00:00 | | 2006-03-08 | 12,768,700 | 594.00 | 599.50 | 587.50 | 590.00 | 00:00:00 | | 2006-03-09 | 8,819,500 | 591.00 | 597.00 | 589.50 | 592.00 | 00:00:00 | | 2006-03-10 | 6,248,700 | 589.00 | 597.50 | 586.00 | 597.50 | 00:00:00 | | 2006-03-13 | 8,271,300 | 600.00 | 605.00 | 595.50 | 603.00 | 00:00:00 | | 2006-03-14 | 5,914,300 | 600.50 | 602.50 | 594.00 | 598.00 | 00:00:00 | | 2006-03-15 | 17,693,200 | 597.00 | 616.00 | 596.50 | 603.50 | 00:00:00 | | 2006-03-16 | 7,092,500 | 605.00 | 605.00 | 597.00 | 600.00 | 00:00:00 | | 2006-03-17 | 13,858,900 | 600.00 | 606.00 | 597.50 | 598.50 | 00:00:00 | | 2006-03-20 | 9,624,600 | 600.00 | 600.50 | 593.50 | 597.00 | 00:00:00 | | 2006-03-21 | 10,286,300 | 599.00 | 599.00 | 590.50 | 596.00 | 00:00:00 | | 2006-03-22 | 8,357,300 | 595.00 | 596.00 | 588.50 | 590.00 | 00:00:00 | | 2006-03-23 | 12,405,300 | 593.00 | 593.00 | 581.50 | 584.50 | 00:00:00 | | 2006-03-24 | 9,098,600 | 587.50 | 588.00 | 579.50 | 585.50 | 00:00:00 | | 2006-03-27 | 7,461,000 | 587.50 | 587.50 | 580.50 | 582.50 | 00:00:00 | | 2006-03-28 | 24,545,400 | 582.50 | 586.00 | 567.50 | 570.00 | 00:00:00 | | 2006-03-29 | 27,528,300 | 570.00 | 577.50 | 564.50 | 572.00 | 00:00:00 | | 2006-03-30 | 19,519,500 | 580.00 | 583.00 | 574.50 | 577.00 | 00:00:00 | | 2006-03-31 | 12,568,200 | 573.50 | 580.50 | 568.00 | 572.50 | 00:00:00 | | 2006-04-03 | 10,860,500 | 585.50 | 585.50 | 572.50 | 575.50 | 00:00:00 | | 2006-04-04 | 9,793,200 | 575.50 | 579.50 | 573.50 | 575.50 | 00:00:00 | | 2006-04-05 | 13,499,800 | 577.50 | 577.50 | 565.00 | 572.00 | 00:00:00 | | 2006-04-06 | 11,341,700 | 572.00 | 582.00 | 570.00 | 578.50 | 00:00:00 | | 2006-04-07 | 13,380,500 | 577.00 | 581.50 | 565.50 | 567.50 | 00:00:00 | | 2006-04-10 | 9,029,400 | 569.50 | 569.50 | 563.00 | 568.00 | 00:00:00 | | 2006-04-11 | 12,310,900 | 570.50 | 570.50 | 560.50 | 561.50 | 00:00:00 | | 2006-04-12 | 7,435,700 | 563.50 | 563.50 | 554.00 | 557.50 | 00:00:00 | | 2006-04-13 | 8,877,100 | 557.50 | 560.50 | 553.00 | 556.50 | 00:00:00 | | 2006-04-14 | 0 | 556.50 | 556.50 | 556.50 | 556.50 | 00:00:00 | | 2006-04-17 | 0 | 556.50 | 556.50 | 556.50 | 556.50 | 00:00:00 | | 2006-04-18 | 8,862,200 | 562.50 | 565.00 | 554.50 | 559.00 | 00:00:00 | | 2006-04-19 | 18,434,200 | 566.00 | 576.00 | 566.00 | 570.50 | 00:00:00 | | 2006-04-20 | 12,675,000 | 569.50 | 576.50 | 567.00 | 571.00 | 00:00:00 | | 2006-04-21 | 18,286,600 | 573.00 | 586.50 | 570.00 | 577.00 | 00:00:00 | | 2006-04-24 | 6,890,000 | 572.50 | 578.50 | 571.00 | 576.50 | 00:00:00 | | 2006-04-25 | 6,631,400 | 579.00 | 581.00 | 573.50 | 577.50 | 00:00:00 | | 2006-04-26 | 6,264,200 | 580.50 | 582.50 | 573.50 | 575.00 | 00:00:00 | | 2006-04-27 | 10,865,800 | 577.00 | 578.50 | 565.00 | 575.00 | 00:00:00 | | 2006-04-28 | 10,862,100 | 575.00 | 580.00 | 572.00 | 575.50 | 00:00:00 | | 2006-05-01 | 0 | 575.50 | 575.50 | 575.50 | 575.50 | 00:00:00 | | 2006-05-02 | 7,658,700 | 573.00 | 578.50 | 570.00 | 577.00 | 00:00:00 | | 2006-05-03 | 8,282,500 | 579.00 | 579.50 | 571.00 | 571.50 | 00:00:00 | | 2006-05-04 | 5,509,900 | 570.00 | 578.00 | 569.50 | 575.50 | 00:00:00 | | 2006-05-05 | 11,790,600 | 574.00 | 575.00 | 562.50 | 567.00 | 00:00:00 | | 2006-05-08 | 15,361,100 | 571.00 | 573.50 | 565.50 | 570.00 | 00:00:00 | | 2006-05-09 | 18,880,000 | 572.00 | 572.00 | 562.50 | 569.00 | 00:00:00 | | 2006-05-10 | 17,780,700 | 570.00 | 579.00 | 569.00 | 571.00 | 00:00:00 | | 2006-05-11 | 11,448,500 | 569.50 | 572.00 | 553.50 | 557.00 | 00:00:00 | | 2006-05-12 | 19,464,800 | 557.00 | 557.00 | 547.00 | 552.00 | 00:00:00 | | 2006-05-15 | 12,623,300 | 550.50 | 564.31 | 539.58 | 560.50 | 00:00:00 | | 2006-05-16 | 11,606,800 | 560.50 | 571.00 | 558.00 | 568.00 | 00:00:00 | | 2006-05-17 | 19,602,800 | 566.50 | 570.50 | 558.50 | 559.00 | 00:00:00 | | 2006-05-18 | 19,184,000 | 561.50 | 570.27 | 552.65 | 569.00 | 00:00:00 | | 2006-05-19 | 11,501,600 | 565.00 | 575.60 | 565.00 | 569.50 | 00:00:00 | | 2006-05-22 | 7,237,900 | 568.00 | 576.50 | 559.73 | 569.50 | 00:00:00 | | 2006-05-23 | 15,784,500 | 569.50 | 584.61 | 565.15 | 584.00 | 00:00:00 | | 2006-05-24 | 12,100,100 | 581.50 | 587.00 | 574.50 | 580.50 | 00:00:00 | | 2006-05-25 | 15,204,200 | 579.00 | 596.63 | 581.92 | 591.50 | 00:00:00 | | 2006-05-26 | 14,169,400 | 596.00 | 604.00 | 590.50 | 604.00 | 00:00:00 | | 2006-05-29 | 0 | 604.00 | 604.00 | 604.00 | 604.00 | 00:00:00 | | 2006-05-30 | 19,223,300 | 604.00 | 604.00 | 594.00 | 594.50 | 00:00:00 | | 2006-05-31 | 14,470,800 | 590.50 | 611.08 | 589.10 | 606.50 | 00:00:00 | | 2006-06-01 | 13,543,400 | 604.50 | 609.61 | 595.73 | 608.00 | 00:00:00 | | 2006-06-02 | 20,565,900 | 610.50 | 614.50 | 603.00 | 606.50 | 00:00:00 | | 2006-06-05 | 7,749,500 | 606.50 | 615.23 | 601.38 | 611.00 | 00:00:00 | | 2006-06-06 | 21,233,100 | 608.50 | 616.87 | 602.92 | 615.00 | 00:00:00 | | 2006-06-07 | 18,293,600 | 605.00 | 615.00 | 595.63 | 599.50 | 00:00:00 | | 2006-06-08 | 16,521,100 | 588.00 | 603.10 | 586.00 | 594.50 | 00:00:00 | | 2006-06-09 | 16,658,200 | 594.50 | 613.39 | 587.63 | 594.50 | 00:00:00 | | 2006-06-12 | 8,287,500 | 594.50 | 597.50 | 589.00 | 590.50 | 00:00:00 | | 2006-06-13 | 15,484,900 | 585.50 | 586.78 | 577.10 | 584.00 | 00:00:00 | | 2006-06-14 | 11,474,100 | 584.50 | 590.00 | 578.50 | 588.00 | 00:00:00 | | 2006-06-15 | 39,295,900 | 588.00 | 599.50 | 587.69 | 598.00 | 00:00:00 | | 2006-06-16 | 32,244,000 | 603.00 | 606.00 | 598.50 | 600.00 | 00:00:00 | | 2006-06-19 | 12,198,100 | 607.50 | 611.00 | 598.23 | 600.00 | 00:00:00 | | 2006-06-20 | 11,412,100 | 598.00 | 605.00 | 595.50 | 604.00 | 00:00:00 | | 2006-06-21 | 8,457,200 | 606.50 | 610.77 | 598.32 | 608.50 | 00:00:00 | | 2006-06-22 | 19,004,500 | 612.00 | 613.46 | 600.80 | 602.50 | 00:00:00 | | 2006-06-23 | 12,510,800 | 601.00 | 616.00 | 597.46 | 600.00 | 00:00:00 | | 2006-06-26 | 25,639,400 | 597.00 | 596.98 | 578.93 | 596.50 | 00:00:00 | | 2006-06-27 | 16,786,000 | 599.00 | 599.34 | 588.00 | 588.00 | 00:00:00 | | 2006-06-28 | 15,338,800 | 587.00 | 595.80 | 585.69 | 586.00 | 00:00:00 | | 2006-06-29 | 14,295,800 | 588.00 | 590.50 | 586.00 | 587.00 | 00:00:00 | | 2006-06-30 | 24,996,500 | 583.00 | 588.50 | 576.50 | 585.00 | 00:00:00 | | 2006-07-03 | 11,740,900 | 585.50 | 590.50 | 585.00 | 589.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
