|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-11-20 | 23,805,300 | 671.00 | 698.00 | 662.50 | 680.00 | 00:00:00 | | 2008-11-21 | 21,173,800 | 665.00 | 669.50 | 623.00 | 631.00 | 00:00:00 | | 2008-11-24 | 19,643,300 | 649.00 | 689.00 | 632.00 | 686.50 | 00:00:00 | | 2008-11-25 | 13,031,200 | 685.00 | 700.00 | 664.50 | 674.00 | 00:00:00 | | 2008-11-26 | 9,016,400 | 661.00 | 669.50 | 638.50 | 645.00 | 00:00:00 | | 2008-11-27 | 6,237,100 | 656.50 | 666.00 | 649.50 | 660.50 | 00:00:00 | | 2008-11-28 | 6,818,700 | 660.50 | 678.50 | 657.50 | 676.50 | 00:00:00 | | 2008-12-01 | 10,670,200 | 667.00 | 681.00 | 614.00 | 615.50 | 00:00:00 | | 2008-12-02 | 15,225,900 | 606.00 | 628.50 | 602.00 | 612.50 | 00:00:00 | | 2008-12-03 | 10,665,300 | 600.00 | 618.00 | 593.50 | 612.50 | 00:00:00 | | 2008-12-04 | 9,762,100 | 620.00 | 622.00 | 594.50 | 604.00 | 00:00:00 | | 2008-12-05 | 12,230,300 | 598.00 | 614.50 | 590.50 | 611.50 | 00:00:00 | | 2008-12-08 | 10,499,000 | 638.00 | 653.50 | 620.00 | 637.50 | 00:00:00 | | 2008-12-09 | 8,105,100 | 636.50 | 655.00 | 624.50 | 642.00 | 00:00:00 | | 2008-12-10 | 13,363,600 | 643.00 | 655.00 | 640.50 | 648.00 | 00:00:00 | | 2008-12-11 | 9,055,500 | 656.50 | 670.50 | 653.00 | 665.00 | 00:00:00 | | 2008-12-12 | 6,318,300 | 650.00 | 660.00 | 642.00 | 650.50 | 00:00:00 | | 2008-12-15 | 6,549,400 | 649.50 | 660.00 | 631.50 | 637.50 | 00:00:00 | | 2008-12-16 | 7,105,500 | 641.50 | 662.00 | 641.00 | 651.00 | 00:00:00 | | 2008-12-17 | 8,189,800 | 667.00 | 667.00 | 643.00 | 655.00 | 00:00:00 | | 2008-12-18 | 7,829,400 | 652.50 | 677.50 | 652.50 | 677.00 | 00:00:00 | | 2008-12-19 | 9,687,800 | 670.00 | 693.50 | 655.00 | 672.00 | 00:00:00 | | 2008-12-22 | 5,511,300 | 664.50 | 678.50 | 655.50 | 672.00 | 00:00:00 | | 2008-12-23 | 4,511,300 | 677.00 | 686.00 | 670.50 | 673.50 | 00:00:00 | | 2008-12-24 | 729,500 | 665.00 | 676.00 | 660.50 | 670.00 | 00:00:00 | | 2008-12-29 | 3,334,200 | 675.00 | 683.00 | 661.00 | 665.50 | 00:00:00 | | 2008-12-30 | 3,874,400 | 670.00 | 687.00 | 663.00 | 683.00 | 00:00:00 | | 2008-12-31 | 2,281,900 | 687.50 | 695.00 | 681.00 | 684.00 | 00:00:00 | | 2009-01-02 | 1,751,600 | 689.50 | 691.00 | 680.50 | 690.50 | 00:00:00 | | 2009-01-05 | 4,641,400 | 700.00 | 707.50 | 694.50 | 705.00 | 00:00:00 | | 2009-01-06 | 6,401,900 | 700.00 | 717.00 | 700.00 | 711.00 | 00:00:00 | | 2009-01-07 | 11,631,400 | 712.00 | 714.50 | 662.00 | 666.50 | 00:00:00 | | 2009-01-08 | 6,110,500 | 670.50 | 688.50 | 664.00 | 685.50 | 00:00:00 | | 2009-01-09 | 7,423,600 | 689.00 | 689.00 | 668.50 | 675.50 | 00:00:00 | | 2009-01-12 | 3,612,800 | 677.50 | 685.00 | 668.50 | 674.00 | 00:00:00 | | 2009-01-13 | 7,786,100 | 672.00 | 682.50 | 650.00 | 656.00 | 00:00:00 | | 2009-01-14 | 9,875,400 | 664.00 | 664.00 | 622.00 | 631.00 | 00:00:00 | | 2009-01-15 | 9,371,700 | 632.00 | 646.50 | 625.00 | 639.00 | 00:00:00 | | 2009-01-16 | 6,661,900 | 652.00 | 652.50 | 628.50 | 629.50 | 00:00:00 | | 2009-01-19 | 7,031,600 | 640.00 | 657.00 | 631.00 | 641.00 | 00:00:00 | | 2009-01-20 | 9,073,300 | 633.00 | 651.00 | 628.00 | 645.00 | 00:00:00 | | 2009-01-21 | 11,107,000 | 638.00 | 645.00 | 628.00 | 634.00 | 00:00:00 | | 2009-01-22 | 5,570,200 | 639.00 | 644.50 | 621.50 | 625.00 | 00:00:00 | | 2009-01-23 | 9,146,900 | 626.00 | 641.50 | 615.00 | 640.50 | 00:00:00 | | 2009-01-26 | 5,998,600 | 635.50 | 652.00 | 626.50 | 648.00 | 00:00:00 | | 2009-01-27 | 6,328,200 | 645.00 | 658.00 | 640.00 | 658.00 | 00:00:00 | | 2009-01-28 | 5,908,400 | 665.50 | 665.50 | 647.00 | 657.50 | 00:00:00 | | 2009-01-29 | 7,689,400 | 656.50 | 659.50 | 637.50 | 645.00 | 00:00:00 | | 2009-01-30 | 9,059,300 | 644.00 | 663.50 | 641.50 | 648.00 | 00:00:00 | | 2009-02-02 | 4,293,300 | 648.00 | 652.00 | 630.50 | 636.50 | 00:00:00 | | 2009-02-03 | 4,529,600 | 636.00 | 655.00 | 628.00 | 651.00 | 00:00:00 | | 2009-02-04 | 7,364,800 | 650.50 | 650.50 | 631.50 | 642.50 | 00:00:00 | | 2009-02-05 | 8,007,200 | 644.50 | 658.00 | 639.50 | 651.50 | 00:00:00 | | 2009-02-06 | 7,802,500 | 655.00 | 666.00 | 649.50 | 660.50 | 00:00:00 | | 2009-02-09 | 5,697,700 | 655.50 | 666.50 | 653.00 | 663.00 | 00:00:00 | | 2009-02-10 | 3,459,600 | 658.00 | 668.00 | 652.00 | 656.00 | 00:00:00 | | 2009-02-11 | 5,712,100 | 655.50 | 660.50 | 644.50 | 653.00 | 00:00:00 | | 2009-02-12 | 5,145,800 | 649.50 | 652.00 | 637.00 | 645.50 | 00:00:00 | | 2009-02-13 | 4,855,100 | 648.00 | 651.00 | 642.00 | 645.50 | 00:00:00 | | 2009-02-16 | 2,269,000 | 649.00 | 649.00 | 630.50 | 642.00 | 00:00:00 | | 2009-02-17 | 6,747,100 | 642.50 | 647.50 | 632.00 | 636.50 | 00:00:00 | | 2009-02-18 | 5,308,100 | 641.50 | 641.50 | 630.00 | 637.00 | 00:00:00 | | 2009-02-19 | 5,578,900 | 639.00 | 639.00 | 628.00 | 637.00 | 00:00:00 | | 2009-02-20 | 5,874,200 | 632.00 | 641.00 | 623.50 | 632.00 | 00:00:00 | | 2009-02-23 | 5,333,100 | 634.50 | 637.50 | 618.00 | 626.50 | 00:00:00 | | 2009-02-24 | 4,859,400 | 623.00 | 633.00 | 611.00 | 619.00 | 00:00:00 | | 2009-02-25 | 6,189,900 | 618.50 | 624.00 | 609.50 | 620.50 | 00:00:00 | | 2009-02-26 | 8,004,100 | 623.00 | 634.50 | 611.00 | 623.50 | 00:00:00 | | 2009-02-27 | 9,267,500 | 618.00 | 626.50 | 610.00 | 626.50 | 00:00:00 | | 2009-03-02 | 8,757,300 | 618.50 | 622.00 | 596.00 | 597.00 | 00:00:00 | | 2009-03-03 | 9,648,400 | 599.50 | 601.00 | 562.50 | 563.00 | 00:00:00 | | 2009-03-04 | 10,273,400 | 569.50 | 570.00 | 547.50 | 564.00 | 00:00:00 | | 2009-03-05 | 6,349,000 | 559.00 | 578.00 | 558.50 | 567.00 | 00:00:00 | | 2009-03-06 | 7,888,400 | 568.00 | 584.50 | 566.00 | 570.50 | 00:00:00 | | 2009-03-09 | 7,403,300 | 571.50 | 576.00 | 552.50 | 564.00 | 00:00:00 | | 2009-03-10 | 7,860,700 | 560.00 | 576.00 | 548.50 | 575.00 | 00:00:00 | | 2009-03-11 | 7,917,400 | 569.00 | 584.00 | 555.50 | 561.50 | 00:00:00 | | 2009-03-12 | 9,766,000 | 564.50 | 568.50 | 549.00 | 554.00 | 00:00:00 | | 2009-03-13 | 8,461,500 | 559.50 | 565.50 | 550.50 | 554.00 | 00:00:00 | | 2009-03-16 | 6,927,400 | 560.00 | 582.50 | 560.00 | 581.50 | 00:00:00 | | 2009-03-17 | 7,010,200 | 578.50 | 596.50 | 576.50 | 595.00 | 00:00:00 | | 2009-03-18 | 7,068,700 | 598.00 | 602.00 | 570.50 | 578.50 | 00:00:00 | | 2009-03-19 | 15,074,600 | 581.50 | 581.50 | 543.50 | 548.50 | 00:00:00 | | 2009-03-20 | 21,043,100 | 547.00 | 559.50 | 532.00 | 550.00 | 00:00:00 | | 2009-03-23 | 10,673,900 | 559.50 | 560.00 | 531.50 | 541.50 | 00:00:00 | | 2009-03-24 | 13,521,100 | 544.00 | 549.00 | 522.00 | 534.00 | 00:00:00 | | 2009-03-25 | 8,551,400 | 536.50 | 560.00 | 536.00 | 553.00 | 00:00:00 | | 2009-03-26 | 8,108,500 | 558.00 | 558.00 | 533.00 | 539.50 | 00:00:00 | | 2009-03-27 | 8,557,800 | 541.50 | 546.50 | 530.00 | 533.00 | 00:00:00 | | 2009-03-30 | 5,517,200 | 525.00 | 530.50 | 515.00 | 515.00 | 00:00:00 | | 2009-03-31 | 7,821,500 | 522.00 | 535.50 | 516.00 | 535.50 | 00:00:00 | | 2009-04-01 | 6,026,500 | 528.00 | 545.50 | 528.00 | 545.50 | 00:00:00 | | 2009-04-02 | 11,874,900 | 554.00 | 555.00 | 536.50 | 544.50 | 00:00:00 | | 2009-04-03 | 9,540,200 | 545.00 | 546.00 | 521.00 | 525.50 | 00:00:00 | | 2009-04-06 | 9,734,100 | 530.50 | 535.00 | 520.50 | 525.50 | 00:00:00 | | 2009-04-07 | 7,547,300 | 528.50 | 543.50 | 527.50 | 537.50 | 00:00:00 | | 2009-04-08 | 5,635,000 | 539.00 | 539.00 | 529.50 | 534.00 | 00:00:00 | | 2009-04-09 | 8,358,600 | 535.00 | 539.50 | 523.00 | 524.00 | 00:00:00 | | 2009-04-14 | 6,773,600 | 529.50 | 530.00 | 511.00 | 515.50 | 00:00:00 | | 2009-04-15 | 9,252,100 | 511.50 | 527.00 | 511.00 | 522.50 | 00:00:00 | | 2009-04-16 | 7,802,100 | 528.00 | 534.00 | 517.00 | 532.50 | 00:00:00 | | 2009-04-17 | 7,083,800 | 535.00 | 541.50 | 528.50 | 540.00 | 00:00:00 | | 2009-04-20 | 1,282,300 | 537.00 | 543.00 | 529.00 | 533.00 | 00:00:00 | | 2009-04-21 | 1,353,000 | 535.50 | 542.50 | 532.00 | 539.50 | 00:00:00 | | 2009-04-22 | 1,141,300 | 542.50 | 545.50 | 532.00 | 541.50 | 00:00:00 | | 2009-04-23 | 1,325,800 | 536.50 | 540.50 | 532.50 | 534.50 | 00:00:00 | | 2009-04-24 | 2,898,400 | 535.50 | 536.50 | 528.50 | 535.00 | 00:00:00 | | 2009-04-27 | 5,904,500 | 534.00 | 558.50 | 533.00 | 558.00 | 00:00:00 | | 2009-04-28 | 1,371,700 | 552.00 | 552.00 | 539.50 | 545.50 | 00:00:00 | | 2009-04-29 | 1,411,600 | 548.50 | 564.50 | 542.00 | 562.50 | 00:00:00 | | 2009-04-30 | 2,860,400 | 562.50 | 568.00 | 556.50 | 564.50 | 00:00:00 | | 2009-05-01 | 1,598,800 | 575.00 | 576.00 | 565.50 | 567.00 | 00:00:00 | | 2009-05-05 | 1,323,800 | 570.00 | 573.50 | 557.00 | 565.00 | 00:00:00 | | 2009-05-06 | 1,692,400 | 562.00 | 567.50 | 551.00 | 556.50 | 00:00:00 | | 2009-05-07 | 2,298,400 | 556.50 | 567.50 | 548.00 | 556.00 | 00:00:00 | | 2009-05-08 | 1,847,500 | 565.00 | 574.50 | 561.50 | 569.50 | 00:00:00 | | 2009-05-11 | 1,354,600 | 575.50 | 586.00 | 572.50 | 583.00 | 00:00:00 | | 2009-05-12 | 3,068,800 | 583.50 | 588.00 | 580.00 | 584.00 | 00:00:00 | | 2009-05-13 | 6,702,700 | 588.50 | 591.00 | 580.50 | 583.00 | 00:00:00 | | 2009-05-14 | 2,945,900 | 585.00 | 593.50 | 574.50 | 584.50 | 00:00:00 | | 2009-05-15 | 1,536,400 | 584.50 | 591.00 | 579.50 | 586.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
