|
 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 | | 2008-06-03 | 6,560,900 | 734.50 | 751.00 | 731.50 | 748.50 | 00:00:00 | | 2008-06-04 | 7,366,400 | 735.50 | 736.00 | 715.50 | 720.00 | 00:00:00 | | 2008-06-05 | 5,218,500 | 722.00 | 726.00 | 711.50 | 715.00 | 00:00:00 | | 2008-06-06 | 5,647,300 | 714.50 | 728.00 | 701.50 | 703.50 | 00:00:00 | | 2008-06-10 | 8,880,300 | 703.50 | 709.00 | 697.50 | 703.50 | 00:00:00 | | 2008-06-11 | 10,990,300 | 690.00 | 705.00 | 690.00 | 700.50 | 00:00:00 | | 2008-06-12 | 9,934,300 | 701.00 | 702.50 | 692.50 | 696.00 | 00:00:00 | | 2008-06-13 | 11,167,900 | 689.00 | 702.00 | 681.00 | 700.00 | 00:00:00 | | 2008-06-16 | 8,266,300 | 696.50 | 702.50 | 685.00 | 690.50 | 00:00:00 | | 2008-06-17 | 8,065,300 | 689.50 | 705.00 | 689.00 | 695.50 | 00:00:00 | | 2008-06-18 | 5,638,500 | 694.50 | 701.50 | 687.50 | 693.50 | 00:00:00 | | 2008-06-19 | 28,167,500 | 686.50 | 701.50 | 686.50 | 692.50 | 00:00:00 | | 2008-06-20 | 9,529,400 | 692.50 | 698.00 | 672.50 | 672.50 | 00:00:00 | | 2008-06-23 | 13,164,000 | 675.00 | 693.00 | 673.00 | 690.00 | 00:00:00 | | 2008-06-24 | 29,689,800 | 688.00 | 692.50 | 666.50 | 669.00 | 00:00:00 | | 2008-06-25 | 9,688,000 | 672.50 | 676.00 | 658.50 | 665.50 | 00:00:00 | | 2008-06-26 | 12,235,300 | 664.00 | 666.50 | 651.00 | 651.00 | 00:00:00 | | 2008-06-27 | 16,569,500 | 651.00 | 658.00 | 638.50 | 642.50 | 00:00:00 | | 2008-06-30 | 6,075,500 | 645.00 | 661.50 | 641.50 | 660.50 | 00:00:00 | | 2008-07-01 | 9,118,800 | 654.00 | 660.00 | 640.00 | 641.00 | 00:00:00 | | 2008-07-02 | 10,913,800 | 643.50 | 655.50 | 641.00 | 648.50 | 00:00:00 | | 2008-07-03 | 9,861,600 | 646.00 | 663.50 | 643.50 | 661.50 | 00:00:00 | | 2008-07-04 | 6,223,700 | 661.00 | 663.50 | 653.00 | 653.00 | 00:00:00 | | 2008-07-07 | 6,151,100 | 663.00 | 670.50 | 652.50 | 670.50 | 00:00:00 | | 2008-07-08 | 8,885,300 | 657.50 | 685.00 | 656.00 | 682.50 | 00:00:00 | | 2008-07-09 | 7,450,400 | 686.00 | 691.00 | 673.50 | 679.00 | 00:00:00 | | 2008-07-10 | 6,772,800 | 668.50 | 675.00 | 661.50 | 662.50 | 00:00:00 | | 2008-07-11 | 7,050,800 | 662.50 | 670.00 | 644.00 | 644.50 | 00:00:00 | | 2008-07-14 | 6,521,600 | 654.00 | 664.00 | 648.00 | 658.00 | 00:00:00 | | 2008-07-15 | 5,788,900 | 656.00 | 659.00 | 643.50 | 649.00 | 00:00:00 | | 2008-07-16 | 7,997,400 | 654.00 | 661.50 | 650.50 | 654.00 | 00:00:00 | | 2008-07-17 | 11,152,000 | 658.50 | 662.50 | 646.00 | 654.00 | 00:00:00 | | 2008-07-18 | 10,684,000 | 658.50 | 668.00 | 654.00 | 668.00 | 00:00:00 | | 2008-07-21 | 8,748,700 | 663.00 | 673.00 | 655.50 | 666.00 | 00:00:00 | | 2008-07-22 | 8,470,500 | 675.50 | 690.50 | 668.00 | 687.00 | 00:00:00 | | 2008-07-23 | 7,619,200 | 689.50 | 696.00 | 684.50 | 690.00 | 00:00:00 | | 2008-07-24 | 6,415,300 | 696.50 | 699.00 | 677.50 | 683.00 | 00:00:00 | | 2008-07-25 | 7,035,900 | 681.50 | 694.00 | 669.00 | 674.50 | 00:00:00 | | 2008-07-28 | 4,895,100 | 675.00 | 676.50 | 664.50 | 664.50 | 00:00:00 | | 2008-07-29 | 3,216,000 | 660.00 | 681.00 | 658.00 | 674.00 | 00:00:00 | | 2008-07-30 | 5,785,400 | 675.00 | 681.50 | 671.50 | 674.50 | 00:00:00 | | 2008-07-31 | 6,010,300 | 674.50 | 677.00 | 664.50 | 668.00 | 00:00:00 | | 2008-08-01 | 10,096,100 | 665.50 | 670.00 | 649.00 | 653.50 | 00:00:00 | | 2008-08-04 | 4,901,300 | 662.00 | 663.50 | 652.00 | 659.50 | 00:00:00 | | 2008-08-05 | 7,530,300 | 660.00 | 673.50 | 656.00 | 673.00 | 00:00:00 | | 2008-08-06 | 8,450,000 | 673.00 | 675.50 | 662.00 | 673.00 | 00:00:00 | | 2008-08-07 | 5,511,700 | 671.50 | 680.00 | 667.50 | 678.00 | 00:00:00 | | 2008-08-08 | 8,066,100 | 670.00 | 691.00 | 670.00 | 688.00 | 00:00:00 | | 2008-08-11 | 6,052,200 | 678.00 | 695.00 | 678.00 | 694.00 | 00:00:00 | | 2008-08-12 | 4,949,800 | 690.00 | 701.00 | 688.00 | 699.50 | 00:00:00 | | 2008-08-13 | 6,960,300 | 696.50 | 710.00 | 694.50 | 702.00 | 00:00:00 | | 2008-08-14 | 5,910,200 | 709.00 | 711.00 | 696.50 | 698.00 | 00:00:00 | | 2008-08-15 | 5,857,500 | 703.50 | 710.00 | 700.00 | 710.00 | 00:00:00 | | 2008-08-18 | 4,265,400 | 706.50 | 712.00 | 699.50 | 708.00 | 00:00:00 | | 2008-08-19 | 4,915,400 | 705.00 | 714.50 | 700.00 | 710.00 | 00:00:00 | | 2008-08-20 | 6,014,800 | 709.50 | 723.00 | 702.50 | 714.00 | 00:00:00 | | 2008-08-21 | 5,301,200 | 710.50 | 713.50 | 699.00 | 708.00 | 00:00:00 | | 2008-08-22 | 5,699,400 | 706.50 | 727.00 | 703.50 | 725.50 | 00:00:00 | | 2008-08-26 | 5,446,300 | 719.50 | 733.50 | 710.00 | 729.00 | 00:00:00 | | 2008-08-27 | 5,823,400 | 725.50 | 734.50 | 720.00 | 731.50 | 00:00:00 | | 2008-08-28 | 4,871,200 | 727.50 | 733.00 | 717.00 | 729.00 | 00:00:00 | | 2008-08-29 | 8,809,500 | 729.00 | 733.50 | 709.50 | 714.50 | 00:00:00 | | 2008-09-01 | 3,392,700 | 710.50 | 725.50 | 709.50 | 720.00 | 00:00:00 | | 2008-09-02 | 5,824,700 | 719.00 | 731.00 | 718.50 | 729.00 | 00:00:00 | | 2008-09-03 | 6,299,400 | 724.50 | 728.50 | 701.50 | 701.50 | 00:00:00 | | 2008-09-04 | 4,276,900 | 700.00 | 717.50 | 697.50 | 697.50 | 00:00:00 | | 2008-09-05 | 8,423,500 | 692.50 | 699.50 | 679.50 | 682.50 | 00:00:00 | | 2008-09-08 | 3,976,600 | 692.00 | 699.50 | 667.50 | 691.00 | 00:00:00 | | 2008-09-09 | 8,471,100 | 694.50 | 707.50 | 691.50 | 702.50 | 00:00:00 | | 2008-09-10 | 5,858,300 | 699.00 | 711.00 | 694.50 | 704.50 | 00:00:00 | | 2008-09-11 | 5,555,700 | 704.50 | 712.00 | 699.00 | 704.50 | 00:00:00 | | 2008-09-12 | 6,036,600 | 714.50 | 720.00 | 704.00 | 717.00 | 00:00:00 | | 2008-09-15 | 9,066,600 | 720.00 | 729.00 | 697.00 | 718.00 | 00:00:00 | | 2008-09-16 | 12,726,700 | 713.00 | 737.00 | 713.00 | 722.50 | 00:00:00 | | 2008-09-17 | 10,643,600 | 711.00 | 734.00 | 705.00 | 721.50 | 00:00:00 | | 2008-09-18 | 11,829,000 | 728.50 | 731.50 | 711.00 | 714.50 | 00:00:00 | | 2008-09-19 | 9,308,900 | 679.00 | 725.00 | 657.00 | 719.50 | 00:00:00 | | 2008-09-22 | 8,046,400 | 729.50 | 730.00 | 704.00 | 704.00 | 00:00:00 | | 2008-09-23 | 6,439,600 | 706.50 | 712.00 | 693.00 | 707.50 | 00:00:00 | | 2008-09-24 | 9,703,500 | 725.00 | 725.50 | 706.50 | 717.50 | 00:00:00 | | 2008-09-25 | 6,706,500 | 722.50 | 723.00 | 701.00 | 720.50 | 00:00:00 | | 2008-09-26 | 4,314,500 | 719.00 | 720.00 | 707.00 | 711.50 | 00:00:00 | | 2008-09-29 | 3,277,400 | 703.50 | 721.50 | 698.50 | 705.00 | 00:00:00 | | 2008-09-30 | 12,409,100 | 699.00 | 721.50 | 682.50 | 714.00 | 00:00:00 | | 2008-10-01 | 10,292,000 | 720.00 | 720.50 | 702.00 | 720.50 | 00:00:00 | | 2008-10-02 | 6,848,800 | 716.50 | 724.50 | 711.50 | 721.00 | 00:00:00 | | 2008-10-03 | 5,826,700 | 721.50 | 730.50 | 706.00 | 725.00 | 00:00:00 | | 2008-10-06 | 4,384,800 | 715.50 | 721.50 | 697.00 | 697.00 | 00:00:00 | | 2008-10-07 | 5,299,900 | 700.00 | 713.00 | 697.00 | 708.50 | 00:00:00 | | 2008-10-08 | 7,980,900 | 698.00 | 709.00 | 660.50 | 665.00 | 00:00:00 | | 2008-10-09 | 11,525,300 | 674.00 | 674.00 | 595.50 | 610.00 | 00:00:00 | | 2008-10-10 | 18,059,600 | 550.00 | 614.00 | 531.50 | 555.50 | 00:00:00 | | 2008-10-13 | 15,138,100 | 585.00 | 651.00 | 585.00 | 647.50 | 00:00:00 | | 2008-10-14 | 7,751,200 | 663.00 | 687.00 | 653.00 | 678.00 | 00:00:00 | | 2008-10-15 | 15,049,200 | 669.00 | 678.00 | 628.50 | 633.00 | 00:00:00 | | 2008-10-16 | 9,511,800 | 639.50 | 653.50 | 605.50 | 636.50 | 00:00:00 | | 2008-10-17 | 15,539,100 | 664.00 | 665.00 | 627.00 | 660.50 | 00:00:00 | | 2008-10-20 | 10,925,200 | 680.50 | 708.50 | 666.00 | 708.50 | 00:00:00 | | 2008-10-21 | 8,522,900 | 715.00 | 722.00 | 679.00 | 686.00 | 00:00:00 | | 2008-10-22 | 11,441,200 | 676.50 | 692.00 | 643.50 | 645.50 | 00:00:00 | | 2008-10-23 | 10,420,900 | 645.50 | 666.50 | 636.00 | 658.50 | 00:00:00 | | 2008-10-24 | 15,598,400 | 646.50 | 647.00 | 609.00 | 635.50 | 00:00:00 | | 2008-10-27 | 9,839,300 | 631.50 | 661.00 | 609.00 | 636.00 | 00:00:00 | | 2008-10-28 | 10,883,900 | 660.00 | 660.00 | 612.00 | 630.50 | 00:00:00 | | 2008-10-29 | 13,960,600 | 654.00 | 691.00 | 654.00 | 682.00 | 00:00:00 | | 2008-10-30 | 10,785,900 | 698.50 | 699.00 | 674.00 | 689.00 | 00:00:00 | | 2008-10-31 | 10,031,300 | 689.00 | 709.50 | 682.50 | 703.50 | 00:00:00 | | 2008-11-03 | 7,045,100 | 714.00 | 714.00 | 686.00 | 704.50 | 00:00:00 | | 2008-11-04 | 9,606,100 | 707.00 | 735.00 | 693.50 | 735.00 | 00:00:00 | | 2008-11-05 | 6,799,700 | 739.00 | 740.00 | 720.50 | 729.00 | 00:00:00 | | 2008-11-06 | 10,430,300 | 721.00 | 737.00 | 694.50 | 698.00 | 00:00:00 | | 2008-11-07 | 7,471,200 | 704.50 | 727.50 | 699.50 | 720.00 | 00:00:00 | | 2008-11-10 | 6,970,000 | 738.50 | 744.00 | 707.00 | 713.00 | 00:00:00 | | 2008-11-11 | 7,909,700 | 703.00 | 708.50 | 681.00 | 687.50 | 00:00:00 | | 2008-11-12 | 12,680,400 | 691.00 | 712.50 | 681.50 | 704.00 | 00:00:00 | | 2008-11-13 | 11,817,700 | 690.00 | 730.50 | 690.00 | 724.50 | 00:00:00 | | 2008-11-14 | 12,068,700 | 740.00 | 748.50 | 712.50 | 728.50 | 00:00:00 | | 2008-11-17 | 10,819,100 | 718.00 | 739.00 | 718.00 | 725.00 | 00:00:00 | | 2008-11-18 | 12,496,500 | 729.00 | 734.00 | 718.00 | 731.50 | 00:00:00 | | 2008-11-19 | 17,967,700 | 731.50 | 738.00 | 688.00 | 690.00 | 00:00:00 | | 2008-11-20 | 23,805,300 | 671.00 | 698.00 | 662.50 | 680.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
