National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
31/08/2010 547.16p 552.68p 544.65p 551.18p 15091408
27/08/2010 540.64p 550.68p 539.63p 550.17p 12287078
26/08/2010 538.13p 540.97p 536.12p 539.13p 5112973
25/08/2010 538.13p 542.14p 532.60p 535.62p 9193689
24/08/2010 536.62p 539.63p 533.61p 536.62p 4875378
23/08/2010 533.11p 540.31p 529.59p 538.63p 4874698
20/08/2010 534.11p 538.63p 528.59p 531.60p 7393824
19/08/2010 542.14p 544.15p 533.11p 535.62p 6850067
18/08/2010 536.62p 543.27p 534.11p 540.13p 6661755
17/08/2010 533.11p 540.13p 533.11p 538.13p 5928107
16/08/2010 541.14p 543.65p 529.59p 533.61p 7311481
13/08/2010 543.15p 546.66p 538.13p 539.63p 11400379
12/08/2010 533.11p 542.14p 533.11p 540.64p 11152246
11/08/2010 538.63p 561.22p 533.11p 535.11p 9207552
10/08/2010 541.14p 564.56p 537.62p 540.64p 8468541
09/08/2010 532.60p 541.14p 532.60p 541.14p 7819332
06/08/2010 541.14p 542.73p 526.58p 529.59p 11588343
05/08/2010 533.11p 544.65p 531.60p 541.14p 10174291
04/08/2010 527.08p 535.11p 522.06p 534.11p 7179450
03/08/2010 523.57p 527.17p 522.06p 527.08p 5642874
02/08/2010 515.54p 526.08p 512.17p 526.08p 7198260
30/07/2010 512.02p 524.07p 511.52p 511.52p 14278989
29/07/2010 514.03p 517.55p 511.02p 512.53p 6411275
28/07/2010 520.06p 520.06p 513.03p 515.04p 8317885
27/07/2010 515.04p 522.54p 512.53p 517.04p 14365601
26/07/2010 511.52p 529.43p 500.18p 511.02p 13457682
23/07/2010 499.47p 505.58p 498.17p 504.49p 11785066
22/07/2010 492.04p 498.87p 490.64p 498.77p 11187582
21/07/2010 497.97p 497.97p 489.94p 492.65p 16569752
20/07/2010 493.05p 493.75p 488.93p 492.04p 11186145
19/07/2010 490.84p 514.98p 488.36p 490.64p 9714588
16/07/2010 491.84p 514.93p 486.42p 489.53p 18070448
15/07/2010 497.16p 497.97p 487.43p 490.24p 18873504
14/07/2010 505.50p 506.00p 497.27p 499.07p 9106015
13/07/2010 501.98p 505.60p 498.17p 503.99p 10379151
12/07/2010 497.97p 500.98p 492.95p 497.87p 9148064
09/07/2010 504.49p 505.00p 490.94p 496.86p 11922400
08/07/2010 514.53p 514.53p 498.57p 503.99p 15379822
07/07/2010 489.84p 505.25p 487.13p 503.99p 10229976
06/07/2010 489.53p 495.76p 487.33p 492.25p 10949155
05/07/2010 492.25p 493.95p 487.43p 489.63p 4047230
02/07/2010 489.43p 492.75p 482.21p 489.74p 9031980
01/07/2010 488.23p 492.04p 485.22p 486.92p 11690177
30/06/2010 492.35p 494.86p 487.93p 492.95p 15361140
29/06/2010 504.49p 506.00p 490.64p 490.84p 13540280
28/06/2010 504.49p 506.50p 500.98p 503.99p 7200804
25/06/2010 504.49p 506.50p 499.67p 500.98p 7369549
24/06/2010 507.00p 507.73p 502.49p 503.99p 5978842
23/06/2010 507.51p 509.75p 500.18p 501.98p 6163796
22/06/2010 510.52p 512.02p 505.00p 506.50p 6893954
21/06/2010 520.06p 523.06p 510.02p 512.02p 9076029
18/06/2010 516.04p 519.05p 512.53p 518.55p 12737544
17/06/2010 517.04p 519.05p 512.02p 516.04p 9709176
16/06/2010 514.03p 514.53p 507.00p 513.53p 10612489
15/06/2010 505.50p 511.52p 505.50p 508.51p 8975377
14/06/2010 507.00p 510.02p 501.78p 509.01p 15427130
11/06/2010 505.50p 507.06p 499.78p 500.98p 13991158
10/06/2010 485.02p 503.99p 485.02p 501.38p 20323588
09/06/2010 488.53p 490.84p 476.68p 486.12p 36006032
08/06/2010 493.95p 496.86p 483.91p 486.32p 32992608
07/06/2010 484.92p 488.03p 479.70p 487.33p 24749554
04/06/2010 499.27p 499.67p 484.31p 489.53p 45791832
03/06/2010 496.96p 507.00p 494.05p 497.47p 42113984
02/06/2010 500.48p 505.00p 481.90p 489.43p 55666572
01/06/2010 496.76p 505.00p 495.06p 505.00p 48200304
28/05/2010 497.97p 504.49p 491.24p 501.28p 39929148
27/05/2010 501.98p 503.49p 488.33p 500.38p 29432428
26/05/2010 496.96p 502.49p 484.21p 499.37p 33942688
25/05/2010 497.88p 509.31p 496.07p 501.94p 17634198
24/05/2010 508.26p 516.38p 505.10p 509.61p 14588967
21/05/2010 522.70p 522.70p 508.71p 508.71p 23851092
20/05/2010 504.65p 520.44p 504.65p 520.44p 31185854
19/05/2010 564.68p 569.43p 556.56p 559.71p 5753232
18/05/2010 560.62p 571.86p 558.36p 567.84p 5095831
17/05/2010 554.30p 562.35p 550.69p 557.46p 4904907
14/05/2010 565.13p 566.94p 557.46p 557.91p 7833855
13/05/2010 568.29p 570.10p 561.97p 566.94p 6098498
12/05/2010 554.30p 570.10p 549.78p 566.49p 8535453
11/05/2010 547.98p 554.30p 547.08p 552.94p 8330684
10/05/2010 544.37p 555.20p 537.15p 548.88p 16937018
07/05/2010 546.62p 546.62p 541.21p 541.21p 10661440
06/05/2010 559.71p 566.49p 553.40p 553.40p 8213525
05/05/2010 563.78p 571.90p 561.97p 565.13p 9456605
04/05/2010 574.16p 575.96p 566.94p 568.29p 6408460
30/04/2010 572.35p 573.71p 566.94p 567.84p 6059776
29/04/2010 571.45p 574.27p 565.13p 569.65p 7360300
28/04/2010 577.77p 579.58p 567.84p 571.45p 10433470
27/04/2010 581.38p 586.35p 577.77p 577.77p 6459898
26/04/2010 591.31p 593.12p 582.28p 583.64p 6098758
23/04/2010 588.60p 594.47p 583.19p 589.51p 4602856
22/04/2010 594.92p 596.73p 587.25p 588.15p 4749648
21/04/2010 598.08p 599.67p 592.21p 593.12p 4359454
20/04/2010 589.51p 601.24p 585.06p 598.53p 5089244
19/04/2010 587.70p 587.70p 584.99p 585.44p 3834828
16/04/2010 588.60p 593.12p 586.07p 587.25p 6608764
15/04/2010 590.86p 592.67p 587.70p 590.86p 2989702
14/04/2010 591.76p 594.62p 589.51p 591.31p 3951707
13/04/2010 591.76p 598.08p 588.48p 590.41p 3090143
12/04/2010 593.57p 595.83p 590.86p 592.67p 2522365
09/04/2010 588.15p 594.47p 585.44p 593.12p 5186100
08/04/2010 589.51p 590.41p 582.74p 585.44p 2900808
07/04/2010 588.60p 594.47p 586.35p 588.60p 4778936
06/04/2010 584.54p 589.96p 580.03p 587.25p 3318048
01/04/2010 581.38p 585.44p 580.48p 584.54p 3669714
31/03/2010 578.22p 586.35p 576.75p 579.12p 9347133
30/03/2010 584.09p 584.99p 578.62p 580.48p 4244868
29/03/2010 580.03p 582.28p 575.51p 581.83p 3972432
26/03/2010 578.67p 578.67p 573.71p 576.42p 4098406
25/03/2010 570.10p 581.38p 570.10p 580.48p 5386344
24/03/2010 580.93p 580.93p 567.39p 570.10p 5329550
23/03/2010 579.12p 583.19p 574.61p 578.67p 3731637
22/03/2010 579.12p 580.03p 571.45p 576.87p 4228940
19/03/2010 585.44p 587.25p 576.87p 577.77p 12698462
18/03/2010 585.90p 589.51p 584.09p 585.90p 4249882
17/03/2010 589.51p 589.51p 583.64p 586.80p 3676193
16/03/2010 592.21p 594.47p 584.54p 587.25p 4632226
15/03/2010 586.35p 593.10p 584.99p 590.41p 5155665
12/03/2010 592.67p 596.73p 586.80p 587.25p 4433974
11/03/2010 593.57p 598.08p 590.86p 591.76p 4548253
10/03/2010 594.02p 596.27p 589.96p 593.57p 4679540
09/03/2010 600.34p 600.34p 592.67p 595.83p 3352519
08/03/2010 594.02p 598.53p 592.67p 598.08p 4340164
05/03/2010 594.92p 598.08p 587.25p 592.67p 5161996
04/03/2010 590.41p 595.83p 585.90p 594.92p 6861531
03/03/2010 594.02p 599.44p 589.05p 590.86p 5747974
02/03/2010 594.47p 595.68p 587.25p 595.37p 4400724
01/03/2010 590.41p 594.29p 586.80p 592.21p 5063826
26/02/2010 582.28p 590.05p 578.67p 588.60p 6314500
25/02/2010 580.93p 585.44p 574.34p 579.12p 6529776
24/02/2010 580.48p 583.27p 576.75p 581.83p 4587437
23/02/2010 581.83p 584.99p 576.87p 577.77p 4074972
22/02/2010 587.25p 588.15p 578.22p 579.58p 4723292
19/02/2010 573.71p 587.34p 572.35p 586.80p 9271669
18/02/2010 577.32p 578.82p 571.90p 574.61p 3518781
17/02/2010 582.28p 584.54p 574.61p 575.96p 4540467
16/02/2010 578.22p 582.28p 575.96p 579.58p 4480574
15/02/2010 579.12p 580.34p 574.61p 576.87p 2510522
12/02/2010 566.49p 581.38p 564.68p 577.77p 5452907
11/02/2010 571.90p 573.26p 561.07p 563.33p 6865536
10/02/2010 565.58p 573.26p 561.52p 570.55p 5249480
09/02/2010 566.49p 567.84p 559.26p 561.52p 5253796
08/02/2010 564.68p 573.26p 561.07p 567.84p 8093239
05/02/2010 563.78p 571.45p 562.42p 565.58p 7012063
04/02/2010 572.80p 575.96p 564.68p 566.49p 5058214
03/02/2010 575.06p 578.06p 570.55p 571.90p 3434436
02/02/2010 580.93p 583.19p 572.35p 576.87p 4008135
01/02/2010 570.10p 583.42p 566.49p 580.93p 4609171
29/01/2010 569.19p 573.38p 566.94p 569.65p 8885103
28/01/2010 577.32p 580.48p 567.84p 567.84p 7567823
27/01/2010 577.77p 580.03p 571.45p 573.26p 7027399
26/01/2010 572.80p 584.77p 571.45p 580.03p 6654521
25/01/2010 577.32p 579.64p 571.90p 575.06p 6067520
22/01/2010 581.38p 591.76p 579.12p 581.38p 8486694
21/01/2010 586.35p 592.67p 582.28p 582.28p 7336604
20/01/2010 591.31p 593.79p 581.83p 583.64p 7315731
19/01/2010 582.28p 595.83p 578.67p 590.41p 7523036
18/01/2010 584.09p 586.58p 580.03p 581.83p 5852703
15/01/2010 590.41p 590.41p 580.93p 580.93p 10999139
14/01/2010 589.05p 593.25p 583.19p 586.80p 3597164
13/01/2010 583.19p 600.70p 580.93p 587.25p 5903986
12/01/2010 592.21p 601.69p 579.12p 584.09p 7599935
11/01/2010 594.02p 595.37p 589.96p 591.76p 6986788
08/01/2010 592.67p 606.04p 589.51p 594.47p 6621375
07/01/2010 603.05p 606.21p 586.80p 589.05p 6964358
06/01/2010 610.72p 614.33p 602.14p 602.60p 5828788
05/01/2010 615.69p 618.85p 612.08p 615.69p 4220544
04/01/2010 613.88p 616.14p 610.27p 614.33p 7940068
31/12/2009 614.78p 617.45p 606.66p 612.98p 1231684
30/12/2009 608.01p 613.88p 607.11p 610.27p 2460496
29/12/2009 602.60p 608.46p 600.79p 608.46p 2533718
24/12/2009 599.44p 600.34p 595.37p 598.53p 650413
23/12/2009 592.21p 598.08p 590.41p 598.08p 3103064
22/12/2009 585.44p 592.67p 584.54p 590.86p 3702608
21/12/2009 581.83p 587.25p 574.61p 585.44p 3982321
18/12/2009 584.09p 586.80p 580.48p 582.74p 11886618
17/12/2009 586.35p 589.51p 582.74p 583.19p 6228422
16/12/2009 588.60p 591.31p 585.90p 589.51p 5005178
15/12/2009 588.15p 589.96p 583.64p 586.80p 7666264
14/12/2009 590.41p 590.41p 583.19p 586.80p 4745362
11/12/2009 581.83p 586.80p 579.95p 582.28p 5951601
10/12/2009 580.48p 581.83p 576.42p 581.83p 4972154
09/12/2009 578.67p 584.09p 575.51p 579.58p 6130438
08/12/2009 582.74p 589.44p 575.45p 576.87p 5632609
07/12/2009 582.74p 586.80p 575.96p 582.28p 6159836
04/12/2009 584.99p 587.70p 579.12p 584.99p 9602782
03/12/2009 589.05p 592.21p 582.74p 584.99p 8032686
02/12/2009 593.12p 593.12p 577.32p 589.05p 9671128
01/12/2009 597.63p 603.05p 592.67p 603.05p 8759197
30/11/2009 593.57p 599.41p 588.60p 596.28p 8202196
27/11/2009 592.21p 599.44p 589.05p 594.02p 11067298
26/11/2009 603.50p 605.76p 592.21p 594.92p 5574598
25/11/2009 599.89p 605.76p 594.47p 605.76p 10977703
24/11/2009 589.96p 602.93p 588.15p 596.73p 9451841
23/11/2009 585.44p 596.73p 583.64p 591.31p 6189216
20/11/2009 584.99p 589.08p 581.83p 584.99p 11522920
19/11/2009 584.99p 585.44p 575.87p 582.74p 9628010
18/11/2009 577.77p 580.48p 573.48p 577.77p 5360814
17/11/2009 576.87p 580.83p 574.16p 575.51p 5147584
16/11/2009 570.10p 576.87p 566.94p 575.96p 5850356
13/11/2009 557.46p 568.74p 556.10p 567.84p 5444262

*Close Price adjusted for both dividends and splits