National Grid (NG.) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. National Grid

Date Open High Low Close* Volume
30/10/2013 791.63p 795.30p 786.61p 789.12p 4509569
29/10/2013 790.62p 793.64p 785.67p 791.13p 4058892
28/10/2013 788.11p 790.12p 782.09p 786.61p 3640380
25/10/2013 779.58p 786.93p 779.08p 785.10p 4068251
24/10/2013 783.09p 785.60p 779.58p 782.09p 4334201
23/10/2013 774.56p 781.59p 774.31p 779.58p 5857640
22/10/2013 766.03p 775.56p 761.01p 775.06p 6589022
21/10/2013 767.53p 773.56p 763.52p 769.04p 5502325
18/10/2013 758.00p 764.02p 751.97p 763.52p 6880388
17/10/2013 752.98p 758.04p 751.34p 754.48p 4346586
16/10/2013 760.00p 761.01p 750.97p 754.98p 5666862
15/10/2013 756.99p 761.82p 752.98p 760.00p 4182885
14/10/2013 751.97p 759.75p 750.97p 753.48p 3820334
11/10/2013 753.48p 753.98p 745.45p 750.97p 4624424
10/10/2013 747.96p 750.47p 737.92p 749.46p 5585390
09/10/2013 735.91p 748.46p 732.39p 746.45p 5853060
08/10/2013 744.94p 747.96p 737.41p 738.42p 7065972
07/10/2013 743.44p 746.95p 739.28p 743.44p 3543236
04/10/2013 742.43p 749.46p 739.92p 746.45p 4377120
03/10/2013 748.46p 749.46p 739.42p 742.43p 4879290
02/10/2013 731.89p 749.46p 728.04p 745.95p 6991000
01/10/2013 733.40p 735.80p 730.39p 733.90p 4146923
30/09/2013 735.41p 740.93p 730.33p 733.40p 6860114
27/09/2013 745.95p 747.85p 738.42p 741.93p 4646620
26/09/2013 743.44p 749.46p 738.42p 745.95p 6139094
25/09/2013 750.47p 756.49p 733.40p 740.43p 8623890
24/09/2013 750.47p 752.98p 746.95p 749.46p 4458676
23/09/2013 742.94p 752.47p 742.94p 749.96p 5376192
20/09/2013 760.00p 770.04p 759.60p 761.51p 13461824
19/09/2013 761.01p 771.05p 759.53p 764.52p 8555347
18/09/2013 751.97p 753.98p 743.94p 750.47p 3812975
17/09/2013 749.46p 759.00p 748.96p 750.47p 7161036
16/09/2013 746.95p 752.98p 744.62p 748.96p 4118564
13/09/2013 745.95p 751.15p 742.43p 744.44p 5264014
12/09/2013 741.43p 746.95p 739.92p 745.95p 4818606
11/09/2013 742.94p 749.46p 739.42p 741.93p 5212470
10/09/2013 743.44p 747.89p 738.36p 739.92p 6249820
09/09/2013 745.45p 747.96p 733.08p 739.92p 11625283
06/09/2013 739.92p 748.46p 736.91p 744.94p 4239714
05/09/2013 743.44p 747.45p 734.40p 741.43p 5367239
04/09/2013 750.97p 751.47p 738.42p 739.92p 6342812
03/09/2013 754.98p 760.00p 747.45p 749.96p 5409043
02/09/2013 748.46p 757.49p 745.45p 754.48p 2555852
30/08/2013 750.47p 751.97p 744.12p 745.45p 7055580
29/08/2013 744.94p 755.99p 741.93p 749.96p 4407981
28/08/2013 742.94p 747.96p 738.42p 745.45p 4614000
27/08/2013 747.96p 748.46p 737.69p 742.94p 5267878
23/08/2013 741.93p 746.45p 740.43p 745.45p 5199214
22/08/2013 743.94p 749.46p 736.41p 740.43p 5053396
21/08/2013 746.95p 747.45p 740.93p 742.94p 8106904
20/08/2013 732.90p 747.89p 730.39p 746.45p 5950049
19/08/2013 738.92p 741.81p 735.41p 736.41p 5025458
16/08/2013 742.94p 769.40p 736.91p 738.92p 7692304
15/08/2013 753.48p 757.49p 741.43p 742.94p 7607991
14/08/2013 761.01p 764.45p 750.97p 751.97p 5113245
13/08/2013 762.51p 767.53p 755.49p 761.51p 4321432
12/08/2013 771.05p 771.55p 758.50p 761.01p 5203440
09/08/2013 775.56p 777.07p 769.04p 771.05p 3700971
08/08/2013 776.57p 778.58p 769.54p 772.55p 5821953
07/08/2013 782.09p 786.11p 772.55p 774.56p 5654660
06/08/2013 785.10p 788.11p 778.58p 784.10p 4943585
05/08/2013 788.11p 794.64p 782.09p 783.09p 4063364
02/08/2013 796.15p 797.65p 784.60p 786.61p 4626352
01/08/2013 793.13p 797.65p 791.13p 793.64p 5787951
31/07/2013 772.55p 794.14p 771.55p 789.62p 7814962
30/07/2013 769.54p 782.09p 768.54p 772.55p 6044188
29/07/2013 767.53p 777.57p 763.38p 766.03p 4202261
26/07/2013 770.04p 773.56p 761.51p 763.52p 3711226
25/07/2013 772.55p 775.56p 762.01p 768.54p 3994094
24/07/2013 771.55p 776.57p 765.02p 772.05p 6458050
23/07/2013 780.08p 783.60p 767.53p 767.53p 6719747
22/07/2013 777.07p 777.57p 770.93p 776.57p 4414886
19/07/2013 768.54p 778.07p 767.53p 777.57p 9051765
18/07/2013 755.49p 771.55p 755.49p 767.53p 6100102
17/07/2013 764.02p 765.53p 758.00p 758.00p 6191594
16/07/2013 769.04p 771.05p 765.02p 765.02p 6703028
15/07/2013 765.53p 768.04p 764.52p 766.53p 4106894
12/07/2013 765.53p 767.03p 762.01p 763.52p 3745665
11/07/2013 769.54p 771.12p 762.51p 764.52p 5925964
10/07/2013 761.51p 765.02p 756.99p 763.02p 5379612
09/07/2013 761.51p 764.02p 758.00p 761.01p 6551484
08/07/2013 755.99p 759.00p 751.97p 758.00p 5327947
05/07/2013 754.48p 762.51p 745.95p 751.97p 5947572
04/07/2013 746.45p 756.99p 742.43p 754.98p 5841307
03/07/2013 743.94p 748.96p 737.41p 742.94p 5955626
02/07/2013 749.96p 751.47p 740.43p 748.96p 5838994
01/07/2013 752.98p 755.99p 744.44p 746.95p 7447048
28/06/2013 739.92p 751.97p 736.91p 748.96p 13009728
27/06/2013 731.89p 742.43p 728.82p 741.93p 11105056
26/06/2013 722.35p 732.04p 720.35p 729.38p 10057481
25/06/2013 721.35p 723.36p 713.82p 721.35p 11100526
24/06/2013 732.90p 736.91p 719.84p 720.35p 9056614
21/06/2013 736.41p 743.19p 730.39p 731.39p 14912242
20/06/2013 748.96p 756.99p 730.39p 733.40p 11840178
19/06/2013 766.03p 766.53p 755.49p 756.99p 9566975
18/06/2013 747.45p 758.91p 746.45p 757.49p 6811508
17/06/2013 751.97p 756.49p 747.45p 747.45p 5084189
14/06/2013 749.46p 751.47p 743.06p 748.96p 5501661
13/06/2013 743.44p 750.47p 741.43p 744.44p 10257698
12/06/2013 742.94p 759.00p 742.43p 750.47p 8686689
11/06/2013 744.44p 747.26p 734.90p 743.94p 9600704
10/06/2013 744.94p 751.97p 741.26p 746.45p 7645820
07/06/2013 745.45p 753.98p 739.42p 750.47p 10257722
06/06/2013 742.94p 755.49p 740.10p 742.94p 12261860
05/06/2013 766.03p 793.64p 742.94p 742.94p 11712496
04/06/2013 788.62p 795.14p 782.95p 793.64p 7156696
03/06/2013 783.60p 787.86p 775.88p 785.60p 8221606
31/05/2013 788.11p 801.67p 786.61p 787.61p 10463542
30/05/2013 798.15p 807.19p 780.58p 791.63p 9463339
29/05/2013 836.30p 842.83p 792.63p 800.16p 17999386
28/05/2013 841.32p 849.36p 839.32p 842.83p 5276026
24/05/2013 835.30p 842.83p 826.33p 839.32p 6938626
23/05/2013 836.81p 845.84p 830.28p 832.79p 5816802
22/05/2013 844.34p 847.35p 840.82p 843.83p 5371140
21/05/2013 849.36p 849.36p 838.81p 846.85p 6972829
20/05/2013 838.31p 851.36p 835.80p 850.86p 5043324
17/05/2013 828.27p 836.89p 828.27p 831.79p 5705791
16/05/2013 845.34p 845.34p 814.50p 838.31p 8281109
15/05/2013 848.35p 852.87p 842.33p 847.85p 4621434
14/05/2013 840.32p 850.36p 837.81p 850.36p 6795704
13/05/2013 828.27p 839.15p 826.27p 837.81p 5017262
10/05/2013 823.25p 827.77p 820.74p 826.27p 4311842
09/05/2013 819.74p 825.76p 816.73p 824.26p 3261509
08/05/2013 824.76p 826.27p 819.24p 821.25p 4352515
07/05/2013 828.78p 829.28p 815.85p 823.25p 6395764
03/05/2013 823.25p 831.29p 821.43p 828.27p 4335932
02/05/2013 827.77p 831.39p 819.74p 822.75p 5347602
01/05/2013 825.26p 829.28p 818.23p 828.78p 2791409
30/04/2013 822.75p 823.76p 814.83p 822.75p 7009476
29/04/2013 812.71p 823.36p 810.70p 820.24p 6026144
26/04/2013 802.17p 811.71p 800.51p 810.70p 5261114
25/04/2013 808.19p 810.20p 797.15p 803.17p 7018388
24/04/2013 812.21p 812.21p 806.19p 810.20p 3895366
23/04/2013 797.15p 811.71p 791.63p 810.70p 6525908
22/04/2013 799.16p 806.19p 795.64p 800.66p 3683017
19/04/2013 794.64p 798.66p 788.11p 798.66p 6364884
18/04/2013 801.17p 801.67p 791.78p 793.13p 4841406
17/04/2013 798.15p 799.62p 791.13p 793.13p 5493620
16/04/2013 801.17p 806.19p 788.62p 792.13p 8313423
15/04/2013 795.64p 806.23p 795.64p 806.19p 5723758
12/04/2013 788.62p 796.65p 787.61p 795.64p 3881547
11/04/2013 789.12p 790.49p 785.10p 789.62p 4759000
10/04/2013 782.09p 790.62p 779.69p 790.12p 6808816
09/04/2013 793.13p 793.13p 779.08p 780.58p 8546075
08/04/2013 787.11p 791.13p 784.10p 788.11p 4371244
05/04/2013 783.09p 794.41p 780.58p 784.10p 6246701
04/04/2013 789.62p 790.14p 780.08p 780.58p 6576027
03/04/2013 783.60p 787.98p 781.09p 786.11p 6727990
02/04/2013 769.54p 784.10p 769.04p 781.09p 6546692
28/03/2013 755.99p 773.06p 754.98p 768.04p 7989952
27/03/2013 761.51p 762.51p 747.45p 753.98p 5861043
26/03/2013 761.51p 761.51p 752.54p 753.98p 6339284
25/03/2013 759.50p 764.02p 752.98p 758.00p 4991588
22/03/2013 748.46p 760.00p 746.45p 756.49p 8473296
21/03/2013 751.97p 753.98p 742.94p 746.45p 7106879
20/03/2013 752.47p 755.49p 746.95p 749.46p 8122178
19/03/2013 739.92p 750.47p 738.42p 749.46p 7324020
18/03/2013 731.89p 744.34p 720.85p 737.92p 8451884
15/03/2013 746.95p 747.96p 736.41p 736.91p 13090837
14/03/2013 747.96p 748.96p 742.94p 746.95p 6062054
13/03/2013 744.94p 751.97p 743.44p 746.45p 5867016
12/03/2013 737.92p 747.27p 735.43p 743.94p 7731480
11/03/2013 737.41p 740.77p 734.90p 739.92p 4458168
08/03/2013 738.42p 741.43p 733.90p 737.41p 6956306
07/03/2013 735.91p 739.42p 733.90p 734.90p 4376996
06/03/2013 738.42p 739.42p 732.90p 734.90p 4595842
05/03/2013 740.93p 740.93p 733.96p 738.42p 6000564
04/03/2013 724.36p 737.41p 724.36p 735.41p 5630931
01/03/2013 731.39p 731.77p 721.35p 727.88p 6990796
28/02/2013 728.88p 737.92p 724.36p 732.39p 12198413
27/02/2013 717.84p 724.86p 714.82p 724.36p 5803610
26/02/2013 718.84p 720.35p 715.33p 717.33p 8687428
25/02/2013 719.34p 723.16p 712.82p 720.35p 8653029
22/02/2013 712.31p 718.84p 709.81p 718.34p 5660677
21/02/2013 710.81p 713.59p 707.30p 709.81p 10182234
20/02/2013 706.79p 713.93p 703.28p 712.82p 9556186
19/02/2013 694.75p 704.28p 694.75p 703.28p 6683742
18/02/2013 685.71p 697.19p 683.70p 695.25p 4929898
15/02/2013 686.71p 689.22p 680.69p 684.71p 9694540
14/02/2013 699.77p 700.27p 684.71p 689.22p 11515034
13/02/2013 694.75p 700.77p 691.23p 698.26p 6045997
12/02/2013 694.24p 695.98p 687.72p 694.24p 6612644
11/02/2013 694.24p 696.65p 690.53p 693.74p 4368206
08/02/2013 695.25p 696.75p 691.23p 692.74p 6945156
07/02/2013 695.75p 699.77p 690.23p 691.73p 6317765
06/02/2013 702.78p 704.28p 694.57p 698.26p 6188361
05/02/2013 696.75p 702.28p 695.25p 699.77p 6124211
04/02/2013 701.27p 704.28p 694.75p 695.25p 5357703
01/02/2013 697.26p 701.27p 691.55p 699.26p 5458338
31/01/2013 697.26p 701.65p 692.74p 694.24p 7663668
30/01/2013 704.28p 706.29p 695.25p 696.25p 9584062
29/01/2013 705.29p 705.79p 698.77p 704.28p 7808116
28/01/2013 702.78p 705.29p 698.26p 703.28p 5500790
25/01/2013 695.75p 703.13p 694.95p 702.78p 8174040
24/01/2013 700.77p 706.49p 698.76p 700.77p 6271403
23/01/2013 700.27p 703.28p 698.26p 701.77p 5574544
22/01/2013 709.81p 709.81p 687.72p 699.26p 6202751
21/01/2013 689.22p 698.76p 687.72p 697.76p 4673992
18/01/2013 687.72p 690.45p 684.58p 686.21p 8282183
17/01/2013 696.25p 698.00p 685.21p 685.21p 9634164

*Close Price adjusted for both dividends and splits