|
 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 | | 2009-05-15 | 1,536,400 | 584.50 | 591.00 | 579.50 | 586.00 | 00:00:00 | | 2009-05-18 | 1,612,500 | 581.00 | 599.50 | 579.00 | 598.50 | 00:00:00 | | 2009-05-19 | 1,543,500 | 598.00 | 603.50 | 586.00 | 602.00 | 00:00:00 | | 2009-05-20 | 1,265,400 | 602.50 | 613.00 | 599.00 | 604.50 | 00:00:00 | | 2009-05-21 | 1,218,500 | 604.50 | 604.50 | 584.50 | 588.00 | 00:00:00 | | 2009-05-22 | 870,600 | 592.50 | 596.00 | 587.00 | 590.00 | 00:00:00 | | 2009-05-26 | 1,324,700 | 590.50 | 610.00 | 579.50 | 608.00 | 00:00:00 | | 2009-05-27 | 1,420,900 | 610.00 | 617.00 | 606.50 | 616.00 | 00:00:00 | | 2009-05-28 | 3,402,400 | 608.50 | 617.00 | 600.00 | 604.00 | 00:00:00 | | 2009-05-29 | 2,404,300 | 608.00 | 616.00 | 595.50 | 598.50 | 00:00:00 | | 2009-06-01 | 2,011,400 | 608.00 | 610.00 | 595.50 | 603.50 | 00:00:00 | | 2009-06-02 | 1,380,300 | 608.50 | 608.50 | 595.50 | 600.00 | 00:00:00 | | 2009-06-03 | 2,436,100 | 581.50 | 586.00 | 560.50 | 561.00 | 00:00:00 | | 2009-06-04 | 1,969,700 | 561.00 | 568.00 | 553.50 | 559.00 | 00:00:00 | | 2009-06-05 | 1,832,700 | 563.50 | 600.00 | 551.00 | 553.00 | 00:00:00 | | 2009-06-08 | 3,807,400 | 553.00 | 560.00 | 546.50 | 552.00 | 00:00:00 | | 2009-06-09 | 3,517,400 | 553.50 | 558.50 | 548.50 | 552.50 | 00:00:00 | | 2009-06-10 | 1,996,700 | 555.50 | 560.00 | 542.00 | 543.00 | 00:00:00 | | 2009-06-11 | 3,183,200 | 542.50 | 546.00 | 535.00 | 542.50 | 00:00:00 | | 2009-06-12 | 2,748,900 | 542.50 | 543.50 | 533.50 | 536.00 | 00:00:00 | | 2009-06-15 | 1,960,800 | 534.50 | 537.00 | 526.50 | 527.00 | 00:00:00 | | 2009-06-16 | 4,426,400 | 529.50 | 544.50 | 528.50 | 544.50 | 00:00:00 | | 2009-06-17 | 3,036,800 | 543.00 | 545.00 | 535.00 | 542.00 | 00:00:00 | | 2009-06-18 | 2,309,500 | 542.00 | 544.00 | 535.50 | 542.50 | 00:00:00 | | 2009-06-19 | 11,646,800 | 544.00 | 559.50 | 544.00 | 556.50 | 00:00:00 | | 2009-06-22 | 2,834,000 | 555.00 | 561.00 | 550.50 | 549.95 | 00:00:00 | | 2009-06-23 | 5,586,900 | 550.00 | 554.00 | 538.00 | 540.50 | 00:00:00 | | 2009-06-24 | 3,544,100 | 541.50 | 542.00 | 534.00 | 538.50 | 00:00:00 | | 2009-06-25 | 1,974,200 | 537.00 | 543.00 | 537.00 | 541.50 | 00:00:00 | | 2009-06-26 | 2,562,100 | 542.00 | 552.00 | 541.50 | 547.72 | 00:00:00 | | 2009-06-29 | 1,874,900 | 547.00 | 555.50 | 542.50 | 553.50 | 00:00:00 | | 2009-06-30 | 3,455,800 | 556.00 | 556.00 | 546.50 | 547.50 | 00:00:00 | | 2009-07-01 | 1,731,400 | 552.00 | 555.00 | 549.00 | 555.00 | 00:00:00 | | 2009-07-02 | 1,817,800 | 557.00 | 561.00 | 546.00 | 547.50 | 00:00:00 | | 2009-07-03 | 1,040,400 | 550.00 | 551.00 | 544.50 | 546.00 | 00:00:00 | | 2009-07-06 | 3,076,700 | 545.50 | 555.00 | 545.00 | 548.32 | 00:00:00 | | 2009-07-07 | 2,685,700 | 555.50 | 555.50 | 542.00 | 542.50 | 00:00:00 | | 2009-07-08 | 3,319,400 | 540.00 | 543.50 | 534.00 | 538.74 | 00:00:00 | | 2009-07-09 | 1,657,400 | 534.00 | 540.00 | 529.50 | 537.54 | 00:00:00 | | 2009-07-10 | 1,387,500 | 537.00 | 546.00 | 536.00 | 541.34 | 00:00:00 | | 2009-07-13 | 1,242,400 | 544.00 | 548.00 | 539.50 | 547.00 | 00:00:00 | | 2009-07-14 | 1,890,400 | 547.50 | 549.50 | 544.00 | 545.50 | 00:00:00 | | 2009-07-15 | 2,354,300 | 550.00 | 555.50 | 546.00 | 555.50 | 00:00:00 | | 2009-07-16 | 1,744,300 | 556.50 | 558.00 | 551.00 | 557.00 | 00:00:00 | | 2009-07-17 | 2,219,300 | 559.50 | 560.00 | 550.00 | 553.72 | 00:00:00 | | 2009-07-20 | 7,171,200 | 555.00 | 570.00 | 552.50 | 566.50 | 00:00:00 | | 2009-07-21 | 3,585,200 | 570.50 | 571.00 | 558.50 | 562.50 | 00:00:00 | | 2009-07-22 | 2,390,600 | 564.50 | 576.50 | 561.50 | 574.50 | 00:00:00 | | 2009-07-23 | 983,900 | 570.00 | 570.00 | 564.00 | 569.50 | 00:00:00 | | 2009-07-24 | 2,045,400 | 570.50 | 572.50 | 561.00 | 563.00 | 00:00:00 | | 2009-07-27 | 1,908,900 | 568.00 | 570.00 | 559.00 | 564.50 | 00:00:00 | | 2009-07-28 | 1,515,600 | 567.50 | 574.50 | 562.50 | 571.00 | 00:00:00 | | 2009-07-29 | 2,025,400 | 573.00 | 584.50 | 569.50 | 575.00 | 00:00:00 | | 2009-07-30 | 2,099,800 | 578.00 | 581.50 | 558.00 | 563.50 | 00:00:00 | | 2009-07-31 | 2,804,500 | 560.00 | 566.50 | 557.50 | 558.50 | 00:00:00 | | 2009-08-03 | 1,573,500 | 561.50 | 567.00 | 555.00 | 561.00 | 00:00:00 | | 2009-08-04 | 1,437,900 | 560.00 | 566.50 | 556.50 | 563.50 | 00:00:00 | | 2009-08-05 | 1,496,300 | 570.00 | 578.00 | 556.00 | 558.00 | 00:00:00 | | 2009-08-06 | 1,987,300 | 561.00 | 563.50 | 552.00 | 555.00 | 00:00:00 | | 2009-08-07 | 5,402,200 | 556.00 | 561.00 | 553.50 | 560.00 | 00:00:00 | | 2009-08-10 | 809,400 | 557.00 | 566.00 | 555.00 | 564.00 | 00:00:00 | | 2009-08-11 | 1,313,900 | 567.50 | 576.00 | 566.50 | 570.00 | 00:00:00 | | 2009-08-12 | 1,342,300 | 569.50 | 575.00 | 567.50 | 573.50 | 00:00:00 | | 2009-08-13 | 1,277,600 | 576.50 | 579.00 | 568.00 | 570.50 | 00:00:00 | | 2009-08-14 | 1,612,600 | 571.00 | 579.50 | 568.50 | 569.00 | 00:00:00 | | 2009-08-17 | 1,281,900 | 571.00 | 572.00 | 560.50 | 562.50 | 00:00:00 | | 2009-08-18 | 1,646,900 | 565.50 | 568.50 | 562.50 | 568.00 | 00:00:00 | | 2009-08-19 | 2,544,900 | 565.00 | 579.00 | 564.00 | 576.00 | 00:00:00 | | 2009-08-20 | 2,519,300 | 577.00 | 585.00 | 573.50 | 582.00 | 00:00:00 | | 2009-08-21 | 1,612,700 | 583.00 | 597.50 | 580.00 | 596.00 | 00:00:00 | | 2009-08-24 | 3,415,200 | 597.50 | 599.50 | 589.00 | 592.00 | 00:00:00 | | 2009-08-25 | 4,459,500 | 590.50 | 597.00 | 589.50 | 596.00 | 00:00:00 | | 2009-08-26 | 3,240,500 | 597.00 | 601.00 | 587.00 | 598.50 | 00:00:00 | | 2009-08-27 | 3,991,900 | 599.50 | 605.50 | 592.50 | 604.00 | 00:00:00 | | 2009-08-28 | 5,308,600 | 604.50 | 607.00 | 592.50 | 592.50 | 00:00:00 | | 2009-09-01 | 5,260,900 | 589.50 | 594.00 | 580.50 | 582.00 | 00:00:00 | | 2009-09-02 | 4,147,800 | 581.00 | 588.50 | 580.00 | 587.00 | 00:00:00 | | 2009-09-03 | 4,386,800 | 589.50 | 590.00 | 580.50 | 581.00 | 00:00:00 | | 2009-09-04 | 4,099,000 | 582.00 | 592.50 | 581.50 | 589.00 | 00:00:00 | | 2009-09-07 | 2,603,400 | 591.50 | 594.50 | 585.00 | 593.50 | 00:00:00 | | 2009-09-08 | 3,704,800 | 594.00 | 594.00 | 587.00 | 588.50 | 00:00:00 | | 2009-09-09 | 8,062,800 | 588.50 | 600.50 | 584.00 | 600.00 | 00:00:00 | | 2009-09-10 | 10,115,500 | 605.00 | 608.50 | 601.50 | 606.00 | 00:00:00 | | 2009-09-11 | 8,071,500 | 608.50 | 623.50 | 603.50 | 611.00 | 00:00:00 | | 2009-09-14 | 3,609,700 | 605.00 | 618.00 | 605.00 | 614.00 | 00:00:00 | | 2009-09-15 | 5,200,500 | 616.50 | 627.00 | 613.50 | 621.50 | 00:00:00 | | 2009-09-16 | 5,334,100 | 625.50 | 625.50 | 612.50 | 622.00 | 00:00:00 | | 2009-09-17 | 3,485,400 | 626.50 | 628.00 | 618.00 | 621.00 | 00:00:00 | | 2009-09-18 | 10,520,500 | 621.00 | 623.00 | 612.00 | 615.00 | 00:00:00 | | 2009-09-21 | 3,696,000 | 617.50 | 621.50 | 610.00 | 613.00 | 00:00:00 | | 2009-09-22 | 4,793,100 | 616.00 | 616.50 | 608.00 | 608.00 | 00:00:00 | | 2009-09-23 | 4,418,700 | 611.00 | 613.50 | 607.00 | 609.00 | 00:00:00 | | 2009-09-24 | 6,969,600 | 609.50 | 610.50 | 599.50 | 600.00 | 00:00:00 | | 2009-09-25 | 5,684,200 | 603.00 | 606.00 | 596.00 | 601.50 | 00:00:00 | | 2009-09-28 | 4,275,300 | 603.00 | 610.50 | 599.00 | 605.00 | 00:00:00 | | 2009-09-29 | 4,172,400 | 606.50 | 606.50 | 599.00 | 601.00 | 00:00:00 | | 2009-09-30 | 7,208,100 | 601.50 | 613.50 | 598.50 | 604.00 | 00:00:00 | | 2009-10-01 | 6,065,100 | 603.50 | 610.00 | 600.50 | 602.00 | 00:00:00 | | 2009-10-02 | 7,017,900 | 602.00 | 607.00 | 599.00 | 600.50 | 00:00:00 | | 2009-10-05 | 4,331,000 | 601.00 | 602.00 | 595.50 | 599.00 | 00:00:00 | | 2009-10-06 | 4,308,200 | 598.50 | 605.00 | 596.50 | 603.00 | 00:00:00 | | 2009-10-07 | 3,727,400 | 601.50 | 607.00 | 598.00 | 603.50 | 00:00:00 | | 2009-10-08 | 5,335,000 | 609.00 | 611.00 | 593.50 | 600.00 | 00:00:00 | | 2009-10-09 | 5,034,300 | 598.50 | 602.00 | 595.50 | 599.00 | 00:00:00 | | 2009-10-12 | 5,730,900 | 600.00 | 600.50 | 589.00 | 590.00 | 00:00:00 | | 2009-10-13 | 9,218,000 | 592.00 | 594.50 | 579.50 | 583.00 | 00:00:00 | | 2009-10-14 | 9,662,900 | 592.00 | 596.00 | 579.50 | 581.00 | 00:00:00 | | 2009-10-15 | 9,303,600 | 581.50 | 584.50 | 572.50 | 572.50 | 00:00:00 | | 2009-10-16 | 14,752,900 | 575.50 | 586.00 | 574.50 | 580.00 | 00:00:00 | | 2009-10-19 | 5,724,600 | 582.50 | 588.50 | 575.50 | 586.00 | 00:00:00 | | 2009-10-20 | 7,071,400 | 594.00 | 599.00 | 592.00 | 593.50 | 00:00:00 | | 2009-10-21 | 5,608,200 | 594.00 | 600.00 | 591.50 | 597.50 | 00:00:00 | | 2009-10-22 | 4,267,400 | 595.00 | 599.50 | 590.00 | 594.00 | 00:00:00 | | 2009-10-23 | 6,265,000 | 594.00 | 598.50 | 587.50 | 587.50 | 00:00:00 | | 2009-10-26 | 5,574,700 | 590.50 | 595.00 | 586.00 | 589.00 | 00:00:00 | | 2009-10-27 | 6,649,900 | 591.50 | 601.00 | 583.00 | 597.50 | 00:00:00 | | 2009-10-28 | 7,456,600 | 594.50 | 604.50 | 593.50 | 602.50 | 00:00:00 | | 2009-10-29 | 8,034,500 | 603.50 | 610.00 | 599.50 | 609.50 | 00:00:00 | | 2009-10-30 | 6,230,900 | 609.50 | 616.00 | 604.00 | 606.50 | 00:00:00 | | 2009-11-02 | 4,735,500 | 606.50 | 609.00 | 601.50 | 604.50 | 00:00:00 | | 2009-11-03 | 3,862,200 | 601.00 | 605.00 | 599.00 | 601.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
