|
 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 | | 2007-06-19 | 15,675,100 | 737.50 | 746.50 | 734.00 | 741.50 | 00:00:00 | | 2007-06-20 | 61,667,400 | 741.00 | 745.50 | 736.00 | 740.50 | 00:00:00 | | 2007-06-21 | 51,575,100 | 737.50 | 745.00 | 727.50 | 732.50 | 00:00:00 | | 2007-06-22 | 21,925,900 | 724.00 | 726.50 | 715.50 | 719.50 | 00:00:00 | | 2007-06-25 | 33,056,700 | 717.50 | 727.00 | 714.00 | 723.00 | 00:00:00 | | 2007-06-26 | 20,951,700 | 720.00 | 726.50 | 717.50 | 720.50 | 00:00:00 | | 2007-06-27 | 20,716,900 | 718.00 | 733.50 | 717.50 | 727.00 | 00:00:00 | | 2007-06-28 | 19,552,500 | 730.00 | 743.00 | 728.00 | 741.00 | 00:00:00 | | 2007-06-29 | 28,234,400 | 744.00 | 746.00 | 733.00 | 738.00 | 00:00:00 | | 2007-07-02 | 11,757,400 | 738.50 | 739.50 | 733.50 | 735.00 | 00:00:00 | | 2007-07-03 | 13,843,000 | 738.50 | 746.50 | 738.50 | 742.00 | 00:00:00 | | 2007-07-04 | 13,372,500 | 739.00 | 742.50 | 735.50 | 737.00 | 00:00:00 | | 2007-07-05 | 20,954,400 | 737.00 | 737.00 | 721.00 | 722.00 | 00:00:00 | | 2007-07-06 | 14,266,200 | 720.00 | 727.00 | 715.00 | 722.50 | 00:00:00 | | 2007-07-09 | 10,383,800 | 720.50 | 731.00 | 719.50 | 725.50 | 00:00:00 | | 2007-07-10 | 18,000,600 | 725.50 | 728.00 | 715.50 | 715.50 | 00:00:00 | | 2007-07-11 | 19,973,100 | 711.00 | 716.50 | 707.00 | 707.00 | 00:00:00 | | 2007-07-12 | 26,153,800 | 705.50 | 707.00 | 699.50 | 704.00 | 00:00:00 | | 2007-07-13 | 21,990,600 | 707.00 | 711.00 | 700.50 | 704.00 | 00:00:00 | | 2007-07-16 | 13,691,500 | 707.50 | 712.50 | 702.50 | 711.00 | 00:00:00 | | 2007-07-17 | 30,939,500 | 706.00 | 710.50 | 699.00 | 701.00 | 00:00:00 | | 2007-07-18 | 19,387,800 | 693.00 | 710.00 | 693.00 | 701.00 | 00:00:00 | | 2007-07-19 | 29,212,900 | 702.50 | 721.00 | 702.00 | 719.50 | 00:00:00 | | 2007-07-20 | 23,223,800 | 715.00 | 727.00 | 715.00 | 718.00 | 00:00:00 | | 2007-07-23 | 19,674,900 | 716.00 | 722.50 | 712.00 | 715.00 | 00:00:00 | | 2007-07-24 | 19,248,200 | 710.50 | 714.00 | 697.00 | 698.00 | 00:00:00 | | 2007-07-25 | 16,402,500 | 695.00 | 703.50 | 685.00 | 686.50 | 00:00:00 | | 2007-07-26 | 21,074,400 | 685.00 | 703.50 | 685.00 | 687.00 | 00:00:00 | | 2007-07-27 | 33,084,000 | 681.00 | 710.00 | 680.00 | 701.00 | 00:00:00 | | 2007-07-30 | 18,697,200 | 698.50 | 698.50 | 685.00 | 686.00 | 00:00:00 | | 2007-07-31 | 24,589,700 | 688.50 | 703.50 | 685.00 | 702.50 | 00:00:00 | | 2007-08-01 | 24,967,200 | 693.50 | 713.00 | 690.00 | 699.50 | 00:00:00 | | 2007-08-02 | 16,147,500 | 703.00 | 722.00 | 700.50 | 717.00 | 00:00:00 | | 2007-08-03 | 12,525,300 | 713.50 | 719.50 | 708.00 | 712.00 | 00:00:00 | | 2007-08-06 | 13,204,800 | 708.50 | 721.50 | 706.00 | 714.50 | 00:00:00 | | 2007-08-07 | 11,936,600 | 720.00 | 731.00 | 715.00 | 730.00 | 00:00:00 | | 2007-08-08 | 23,765,500 | 732.00 | 734.50 | 715.50 | 716.50 | 00:00:00 | | 2007-08-09 | 27,131,100 | 717.00 | 738.00 | 713.50 | 731.50 | 00:00:00 | | 2007-08-10 | 24,822,900 | 719.00 | 744.50 | 716.50 | 717.50 | 00:00:00 | | 2007-08-13 | 15,999,700 | 716.50 | 731.00 | 710.50 | 727.50 | 00:00:00 | | 2007-08-15 | 8,714,800 | 718.00 | 728.50 | 714.50 | 718.50 | 00:00:00 | | 2007-08-16 | 24,302,200 | 700.50 | 714.50 | 696.50 | 697.50 | 00:00:00 | | 2007-08-17 | 28,782,300 | 699.00 | 715.50 | 688.50 | 711.00 | 00:00:00 | | 2007-08-20 | 11,350,800 | 709.50 | 721.00 | 709.50 | 715.00 | 00:00:00 | | 2007-08-21 | 10,331,900 | 719.50 | 723.00 | 704.00 | 708.50 | 00:00:00 | | 2007-08-22 | 14,185,700 | 710.50 | 722.00 | 710.50 | 719.00 | 00:00:00 | | 2007-08-23 | 13,483,300 | 722.50 | 725.50 | 715.00 | 717.00 | 00:00:00 | | 2007-08-24 | 7,745,100 | 716.50 | 732.50 | 714.50 | 730.00 | 00:00:00 | | 2007-08-28 | 10,295,900 | 728.00 | 731.00 | 722.00 | 726.00 | 00:00:00 | | 2007-08-29 | 10,966,900 | 726.00 | 729.50 | 719.00 | 723.50 | 00:00:00 | | 2007-08-30 | 6,395,000 | 727.00 | 733.00 | 723.00 | 732.00 | 00:00:00 | | 2007-08-31 | 10,686,500 | 735.50 | 744.00 | 730.50 | 742.50 | 00:00:00 | | 2007-09-03 | 5,832,800 | 748.50 | 748.50 | 735.00 | 739.00 | 00:00:00 | | 2007-09-04 | 6,023,600 | 737.00 | 747.00 | 732.00 | 746.00 | 00:00:00 | | 2007-09-05 | 10,345,000 | 744.00 | 746.00 | 726.50 | 728.00 | 00:00:00 | | 2007-09-06 | 9,693,700 | 732.00 | 736.00 | 719.50 | 729.50 | 00:00:00 | | 2007-09-07 | 7,407,700 | 726.50 | 733.50 | 717.50 | 721.50 | 00:00:00 | | 2007-09-10 | 7,816,700 | 724.50 | 730.00 | 718.50 | 718.50 | 00:00:00 | | 2007-09-11 | 9,145,900 | 727.00 | 736.00 | 723.50 | 734.00 | 00:00:00 | | 2007-09-12 | 3,717,500 | 736.50 | 739.00 | 731.00 | 736.00 | 00:00:00 | | 2007-09-13 | 11,478,600 | 743.50 | 752.50 | 733.00 | 749.00 | 00:00:00 | | 2007-09-14 | 9,785,900 | 743.50 | 753.50 | 740.50 | 744.50 | 00:00:00 | | 2007-09-17 | 10,424,400 | 745.00 | 751.50 | 741.00 | 743.00 | 00:00:00 | | 2007-09-18 | 12,550,900 | 744.00 | 764.50 | 741.00 | 762.50 | 00:00:00 | | 2007-09-19 | 19,208,400 | 774.50 | 785.50 | 767.00 | 778.00 | 00:00:00 | | 2007-09-20 | 10,283,800 | 777.50 | 781.00 | 770.50 | 777.50 | 00:00:00 | | 2007-09-21 | 23,285,300 | 777.00 | 782.00 | 755.00 | 759.00 | 00:00:00 | | 2007-09-24 | 6,311,500 | 757.00 | 763.50 | 754.50 | 761.00 | 00:00:00 | | 2007-09-25 | 21,751,500 | 762.50 | 781.50 | 762.50 | 780.00 | 00:00:00 | | 2007-09-26 | 17,985,600 | 784.00 | 795.00 | 780.50 | 790.50 | 00:00:00 | | 2007-09-27 | 10,729,300 | 791.00 | 794.50 | 782.00 | 784.50 | 00:00:00 | | 2007-09-28 | 8,921,600 | 787.00 | 788.00 | 775.00 | 784.00 | 00:00:00 | | 2007-10-01 | 5,942,600 | 777.50 | 789.00 | 776.00 | 787.00 | 00:00:00 | | 2007-10-02 | 9,990,700 | 788.00 | 790.00 | 772.50 | 775.00 | 00:00:00 | | 2007-10-03 | 6,727,500 | 774.50 | 779.50 | 767.50 | 774.00 | 00:00:00 | | 2007-10-04 | 9,984,200 | 770.00 | 781.00 | 770.00 | 773.50 | 00:00:00 | | 2007-10-05 | 12,978,000 | 774.50 | 779.00 | 767.00 | 772.00 | 00:00:00 | | 2007-10-08 | 8,180,600 | 770.50 | 773.50 | 761.50 | 761.50 | 00:00:00 | | 2007-10-09 | 8,913,200 | 759.00 | 773.00 | 758.50 | 771.50 | 00:00:00 | | 2007-10-10 | 9,135,500 | 776.50 | 777.00 | 760.50 | 766.50 | 00:00:00 | | 2007-10-11 | 6,359,200 | 766.00 | 776.50 | 763.50 | 775.00 | 00:00:00 | | 2007-10-12 | 11,180,100 | 774.00 | 781.50 | 773.50 | 780.50 | 00:00:00 | | 2007-10-15 | 5,909,600 | 782.00 | 783.00 | 775.00 | 775.00 | 00:00:00 | | 2007-10-16 | 7,435,100 | 773.50 | 784.50 | 772.50 | 780.00 | 00:00:00 | | 2007-10-17 | 5,750,000 | 783.50 | 787.50 | 777.50 | 787.50 | 00:00:00 | | 2007-10-18 | 10,788,200 | 787.50 | 793.00 | 782.50 | 785.50 | 00:00:00 | | 2007-10-19 | 7,771,500 | 787.50 | 791.50 | 779.50 | 783.00 | 00:00:00 | | 2007-10-22 | 7,096,500 | 769.50 | 784.00 | 769.00 | 779.00 | 00:00:00 | | 2007-10-23 | 11,324,700 | 785.00 | 795.00 | 775.50 | 790.00 | 00:00:00 | | 2007-10-24 | 6,989,800 | 792.50 | 794.00 | 781.00 | 787.00 | 00:00:00 | | 2007-10-25 | 8,544,000 | 793.50 | 799.50 | 788.00 | 798.50 | 00:00:00 | | 2007-10-26 | 7,720,000 | 796.00 | 804.50 | 793.00 | 800.50 | 00:00:00 | | 2007-10-29 | 9,961,300 | 802.50 | 805.50 | 791.00 | 795.00 | 00:00:00 | | 2007-10-30 | 7,600,100 | 789.00 | 803.00 | 788.50 | 801.00 | 00:00:00 | | 2007-10-31 | 7,898,400 | 800.50 | 807.50 | 793.50 | 801.50 | 00:00:00 | | 2007-11-01 | 5,617,900 | 793.50 | 801.00 | 789.50 | 794.00 | 00:00:00 | | 2007-11-02 | 7,507,600 | 790.50 | 800.50 | 787.50 | 795.00 | 00:00:00 | | 2007-11-05 | 4,904,100 | 793.00 | 800.50 | 787.00 | 794.50 | 00:00:00 | | 2007-11-06 | 6,826,900 | 799.50 | 799.50 | 785.00 | 788.50 | 00:00:00 | | 2007-11-07 | 5,968,300 | 789.50 | 799.00 | 784.00 | 790.50 | 00:00:00 | | 2007-11-08 | 10,458,300 | 796.50 | 796.50 | 783.00 | 787.00 | 00:00:00 | | 2007-11-09 | 9,550,700 | 788.50 | 798.00 | 785.00 | 790.00 | 00:00:00 | | 2007-11-12 | 8,248,800 | 785.00 | 790.00 | 778.50 | 786.00 | 00:00:00 | | 2007-11-13 | 9,849,600 | 779.50 | 786.50 | 774.50 | 781.00 | 00:00:00 | | 2007-11-14 | 11,427,500 | 780.50 | 784.00 | 773.00 | 780.00 | 00:00:00 | | 2007-11-15 | 7,780,600 | 776.00 | 785.00 | 774.00 | 781.00 | 00:00:00 | | 2007-11-16 | 10,279,100 | 780.00 | 800.50 | 778.50 | 794.50 | 00:00:00 | | 2007-11-19 | 10,197,300 | 793.50 | 803.50 | 788.00 | 788.50 | 00:00:00 | | 2007-11-20 | 8,834,400 | 789.50 | 794.50 | 781.00 | 784.00 | 00:00:00 | | 2007-11-21 | 6,281,700 | 777.50 | 785.00 | 767.00 | 772.00 | 00:00:00 | | 2007-11-22 | 7,028,800 | 778.00 | 804.00 | 775.50 | 798.00 | 00:00:00 | | 2007-11-23 | 6,485,200 | 798.50 | 807.50 | 792.00 | 802.00 | 00:00:00 | | 2007-11-26 | 10,920,000 | 811.00 | 820.00 | 805.00 | 815.00 | 00:00:00 | | 2007-11-27 | 5,788,900 | 811.00 | 818.50 | 803.00 | 811.00 | 00:00:00 | | 2007-11-28 | 11,135,500 | 807.00 | 815.00 | 795.00 | 811.00 | 00:00:00 | | 2007-11-29 | 6,492,500 | 817.50 | 824.50 | 807.50 | 823.50 | 00:00:00 | | 2007-11-30 | 10,671,600 | 824.00 | 829.50 | 817.00 | 821.50 | 00:00:00 | | 2007-12-03 | 8,490,500 | 820.00 | 827.00 | 812.50 | 815.50 | 00:00:00 | | 2007-12-04 | 11,411,600 | 818.00 | 824.50 | 807.00 | 811.00 | 00:00:00 | | 2007-12-05 | 7,115,000 | 815.00 | 826.50 | 808.00 | 822.50 | 00:00:00 | | 2007-12-06 | 5,822,800 | 822.50 | 830.50 | 816.00 | 828.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
