National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/04/2012 653.08p 656.09p 648.06p 650.57p 4745199
18/04/2012 652.08p 655.46p 643.54p 651.07p 4927742
17/04/2012 649.07p 653.58p 646.56p 652.58p 5401578
16/04/2012 643.04p 653.58p 636.52p 648.06p 4736308
13/04/2012 649.07p 649.57p 641.03p 645.05p 6692376
12/04/2012 642.54p 651.07p 638.02p 649.57p 8306360
11/04/2012 632.50p 645.05p 630.99p 643.04p 8533200
10/04/2012 633.50p 642.04p 629.49p 635.51p 8740653
05/04/2012 635.51p 637.52p 629.99p 637.02p 6773994
04/04/2012 643.54p 644.05p 634.51p 637.02p 8515496
03/04/2012 647.06p 649.03p 641.54p 642.54p 5967474
02/04/2012 637.02p 646.05p 632.00p 646.05p 6770288
30/03/2012 628.99p 638.31p 624.97p 633.00p 7186742
29/03/2012 634.01p 636.01p 626.98p 628.48p 6899834
28/03/2012 635.01p 641.90p 632.63p 633.50p 5598488
27/03/2012 644.05p 644.55p 633.00p 633.50p 6950540
26/03/2012 641.54p 645.55p 640.15p 644.05p 4261624
23/03/2012 640.03p 643.61p 639.03p 639.53p 6401375
22/03/2012 636.01p 644.36p 634.01p 640.53p 6388607
21/03/2012 633.50p 640.03p 631.21p 638.52p 5822182
20/03/2012 639.03p 642.54p 632.00p 633.50p 7376563
19/03/2012 642.54p 643.54p 632.00p 634.51p 6292666
16/03/2012 653.08p 658.60p 644.55p 646.56p 8522344
15/03/2012 662.12p 662.12p 649.57p 652.08p 6530464
14/03/2012 662.12p 663.12p 657.60p 661.61p 6228462
13/03/2012 659.10p 660.79p 654.59p 659.61p 4340752
12/03/2012 650.57p 658.10p 647.06p 657.10p 4763646
09/03/2012 646.05p 653.08p 643.54p 653.08p 3987730
08/03/2012 650.57p 652.58p 645.05p 646.56p 4540938
07/03/2012 649.57p 655.09p 647.06p 648.06p 6554256
06/03/2012 649.07p 660.11p 649.07p 651.57p 8046670
05/03/2012 646.05p 653.94p 642.14p 651.57p 5614172
02/03/2012 650.07p 654.08p 646.56p 649.57p 5727346
01/03/2012 646.56p 649.57p 641.03p 647.56p 5588847
29/02/2012 644.05p 648.06p 642.04p 644.05p 9176131
28/02/2012 651.07p 651.57p 642.54p 644.05p 5636452
27/02/2012 646.05p 649.57p 640.65p 649.07p 4060431
24/02/2012 651.07p 654.08p 645.05p 648.06p 4531743
23/02/2012 649.07p 653.44p 646.05p 649.57p 5685718
22/02/2012 646.05p 650.07p 643.04p 648.56p 4771774
21/02/2012 646.05p 647.56p 641.03p 646.05p 4836284
20/02/2012 648.56p 649.07p 642.04p 647.06p 3394992
17/02/2012 652.08p 652.08p 645.55p 647.56p 6010596
16/02/2012 642.04p 651.07p 640.15p 649.57p 5300949
15/02/2012 646.05p 647.56p 640.53p 642.54p 5577656
14/02/2012 639.03p 644.05p 636.01p 644.05p 6633700
13/02/2012 638.52p 643.54p 635.19p 641.54p 4579792
10/02/2012 622.46p 637.02p 622.46p 635.01p 9554709
09/02/2012 648.56p 651.07p 642.04p 642.54p 8596124
08/02/2012 645.05p 651.57p 643.54p 649.57p 14360784
07/02/2012 642.04p 647.56p 639.53p 646.56p 7441790
06/02/2012 642.04p 647.56p 637.52p 639.53p 4925659
03/02/2012 627.48p 645.05p 626.98p 644.05p 8617027
02/02/2012 637.52p 638.52p 625.97p 627.48p 10949835
01/02/2012 640.53p 649.57p 634.51p 636.52p 11400693
31/01/2012 618.44p 634.51p 617.44p 634.51p 14817054
30/01/2012 614.43p 617.44p 611.92p 615.93p 6909784
27/01/2012 621.46p 623.97p 612.42p 612.92p 7600671
26/01/2012 622.96p 625.97p 617.38p 620.95p 6962741
25/01/2012 627.98p 627.98p 620.45p 621.46p 5069413
24/01/2012 615.43p 627.98p 613.93p 624.47p 6427426
23/01/2012 622.46p 622.46p 614.43p 616.44p 6297122
20/01/2012 623.46p 623.46p 616.94p 620.95p 6200908
19/01/2012 626.98p 627.88p 618.95p 619.95p 6855436
18/01/2012 633.50p 634.51p 620.82p 625.97p 7244452
17/01/2012 636.52p 638.02p 626.98p 632.00p 4493475
16/01/2012 627.48p 634.51p 625.28p 630.99p 2873209
13/01/2012 638.52p 638.52p 623.97p 627.48p 6679619
12/01/2012 634.01p 641.54p 633.00p 633.00p 6759819
11/01/2012 632.50p 637.02p 628.48p 633.00p 7327705
10/01/2012 630.49p 638.52p 626.48p 634.01p 11249425
09/01/2012 616.94p 626.48p 610.41p 626.48p 9784706
06/01/2012 617.44p 620.95p 607.90p 611.92p 6676718
05/01/2012 634.51p 635.01p 613.42p 615.43p 10351490
04/01/2012 634.51p 639.03p 632.00p 632.50p 6715981
03/01/2012 634.51p 637.52p 625.97p 634.01p 7227044
30/12/2011 633.00p 633.37p 620.95p 627.48p 1767866
29/12/2011 623.46p 629.99p 616.94p 629.99p 2822203
28/12/2011 632.50p 632.50p 621.96p 621.96p 4826978
23/12/2011 612.92p 620.45p 610.41p 620.45p 3081470
22/12/2011 600.37p 606.52p 598.36p 605.39p 5324110
21/12/2011 611.42p 612.77p 592.34p 599.87p 9570819
20/12/2011 609.41p 610.41p 603.89p 609.41p 6410876
19/12/2011 611.92p 614.93p 606.97p 609.91p 5037418
16/12/2011 612.92p 619.95p 612.92p 615.93p 13784812
15/12/2011 609.41p 615.93p 609.16p 614.43p 6622628
14/12/2011 605.89p 622.30p 603.38p 607.90p 7524604
13/12/2011 608.91p 613.42p 606.40p 608.91p 5969324
12/12/2011 607.90p 615.43p 606.40p 606.90p 6129426
09/12/2011 610.91p 614.93p 605.89p 607.90p 6258674
08/12/2011 614.43p 617.94p 611.42p 612.42p 7701416
07/12/2011 611.92p 615.76p 608.91p 611.92p 11724475
06/12/2011 605.89p 609.18p 600.87p 606.90p 10893689
05/12/2011 613.93p 626.62p 604.89p 607.40p 13515434
02/12/2011 634.51p 636.52p 607.69p 609.91p 17018306
01/12/2011 627.98p 636.52p 627.48p 629.99p 10343826
30/11/2011 626.98p 632.92p 618.44p 626.98p 17376374
29/11/2011 639.53p 643.54p 632.00p 643.54p 6724039
28/11/2011 637.52p 642.32p 622.46p 641.54p 6239384
25/11/2011 621.46p 638.31p 620.95p 634.01p 5603976
24/11/2011 635.51p 637.52p 621.46p 622.46p 7191170
23/11/2011 634.01p 641.03p 630.99p 634.51p 6377177
22/11/2011 633.50p 641.82p 631.75p 639.03p 5690760
21/11/2011 642.04p 642.04p 619.45p 631.50p 6013511
18/11/2011 640.53p 649.57p 635.51p 644.55p 9398448
17/11/2011 636.52p 644.83p 603.89p 644.05p 9303202
16/11/2011 629.99p 638.02p 622.96p 628.99p 5883935
15/11/2011 623.46p 636.01p 622.46p 631.50p 4212292
14/11/2011 633.00p 634.01p 622.40p 626.98p 4495334
11/11/2011 613.93p 633.50p 612.48p 631.50p 6791349
10/11/2011 613.93p 625.47p 612.92p 614.43p 5834944
09/11/2011 625.97p 629.99p 618.44p 620.95p 5238764
08/11/2011 624.97p 628.71p 621.96p 623.97p 4812704
07/11/2011 623.97p 629.49p 617.94p 624.97p 5417832
04/11/2011 630.99p 635.01p 624.97p 624.97p 5718244
03/11/2011 621.96p 635.01p 619.95p 628.99p 5949586
02/11/2011 621.96p 626.48p 610.91p 625.97p 8332438
01/11/2011 616.94p 621.96p 611.42p 618.44p 9852050
31/10/2011 624.97p 633.00p 619.95p 619.95p 7073690
28/10/2011 629.99p 632.53p 623.46p 624.97p 5573556
27/10/2011 656.09p 656.09p 625.47p 629.99p 13166890
26/10/2011 636.52p 643.23p 635.70p 642.54p 7914830
25/10/2011 632.00p 638.02p 628.48p 636.52p 8497369
24/10/2011 639.53p 642.04p 630.99p 632.00p 6633030
21/10/2011 641.03p 643.04p 635.51p 638.52p 6579448
20/10/2011 638.02p 643.27p 635.01p 640.53p 5254498
19/10/2011 643.54p 645.55p 634.51p 639.03p 5750411
18/10/2011 638.02p 643.04p 635.51p 641.54p 4705224
17/10/2011 637.02p 643.04p 637.02p 640.53p 6007992
14/10/2011 637.52p 641.13p 632.50p 635.01p 6205875
13/10/2011 632.50p 637.52p 626.98p 637.52p 6277984
12/10/2011 639.53p 643.54p 631.50p 634.01p 6834270
11/10/2011 643.04p 643.54p 636.52p 642.54p 5803311
10/10/2011 655.09p 655.59p 643.54p 648.56p 4928723
07/10/2011 644.55p 655.59p 642.54p 652.08p 7629170
06/10/2011 630.49p 643.70p 628.99p 643.54p 7925146
05/10/2011 634.01p 638.35p 624.47p 629.49p 7621483
04/10/2011 639.53p 641.03p 622.46p 626.98p 8942942
03/10/2011 628.99p 645.55p 624.47p 642.54p 8747127
30/09/2011 640.53p 643.54p 630.49p 641.03p 8761805
29/09/2011 630.99p 643.54p 627.98p 642.54p 7193579
28/09/2011 628.48p 635.01p 625.97p 631.50p 7382254
27/09/2011 636.52p 636.52p 621.46p 631.50p 8257424
26/09/2011 624.47p 636.01p 620.45p 625.97p 8082104
23/09/2011 637.52p 640.58p 625.47p 629.49p 5892064
22/09/2011 642.54p 644.55p 625.47p 633.50p 11415598
21/09/2011 640.53p 653.18p 636.01p 649.57p 9294318
20/09/2011 626.48p 641.54p 624.97p 641.03p 5153366
19/09/2011 617.44p 632.00p 614.93p 628.48p 8104358
16/09/2011 626.98p 634.51p 622.90p 622.96p 25896698
15/09/2011 630.99p 637.02p 613.42p 621.96p 12739225
14/09/2011 619.45p 629.49p 616.44p 627.48p 7750053
13/09/2011 612.42p 621.46p 604.39p 621.46p 8347929
12/09/2011 612.42p 618.44p 604.39p 612.92p 3664527
09/09/2011 628.99p 635.92p 622.46p 624.47p 5047109
08/09/2011 635.51p 636.52p 622.46p 632.00p 5274684
07/09/2011 626.48p 635.57p 624.47p 635.01p 6463966
06/09/2011 611.42p 621.96p 607.90p 617.44p 7384730
05/09/2011 614.43p 619.95p 609.41p 611.42p 5634636
02/09/2011 621.96p 630.99p 619.95p 621.46p 5194591
01/09/2011 624.97p 628.99p 620.45p 625.47p 8444426
31/08/2011 616.44p 623.59p 611.42p 623.46p 7490282
30/08/2011 621.96p 627.48p 608.91p 615.43p 7148395
26/08/2011 593.34p 606.76p 587.32p 604.39p 7686259
25/08/2011 615.93p 616.44p 591.34p 591.84p 7713896
24/08/2011 601.38p 615.43p 595.85p 613.42p 8655958
23/08/2011 606.90p 607.40p 595.85p 598.87p 6067637
22/08/2011 591.34p 605.89p 589.83p 602.88p 6008296
19/08/2011 591.34p 602.88p 578.79p 592.84p 9947757
18/08/2011 600.37p 605.39p 583.81p 592.34p 8144245
17/08/2011 601.38p 606.90p 595.35p 606.40p 5840153
16/08/2011 593.85p 605.39p 593.85p 602.38p 7347522
15/08/2011 599.37p 602.38p 593.34p 601.38p 4061145
12/08/2011 582.30p 596.82p 572.26p 596.36p 7115719
11/08/2011 593.34p 593.34p 559.21p 581.30p 11345625
10/08/2011 585.31p 589.27p 567.24p 571.26p 14004273
09/08/2011 576.78p 576.78p 547.66p 573.77p 18406186
08/08/2011 586.32p 595.35p 574.77p 577.78p 11672506
05/08/2011 591.84p 598.87p 582.80p 589.83p 13038970
04/08/2011 615.93p 618.44p 601.88p 601.88p 10369628
03/08/2011 602.38p 617.01p 601.38p 611.92p 13452897
02/08/2011 591.34p 606.90p 589.83p 604.89p 10396316
01/08/2011 603.89p 605.89p 592.84p 592.84p 6502752
29/07/2011 601.88p 604.39p 594.85p 599.37p 7014415
28/07/2011 606.90p 612.29p 604.39p 606.40p 3423660
27/07/2011 609.41p 614.93p 606.40p 608.91p 6802591
26/07/2011 612.42p 617.44p 609.04p 612.42p 6260015
25/07/2011 608.40p 621.13p 608.40p 610.91p 7099148
22/07/2011 606.40p 613.42p 603.38p 612.42p 7660498
21/07/2011 603.38p 604.89p 597.36p 604.39p 6781392
20/07/2011 598.87p 602.88p 594.85p 602.88p 21202096
19/07/2011 602.88p 602.88p 596.36p 596.86p 8770321
18/07/2011 601.88p 604.89p 598.36p 600.87p 6079589
15/07/2011 605.89p 609.91p 603.38p 605.89p 6913599
14/07/2011 608.40p 610.41p 605.89p 606.90p 4456502
13/07/2011 608.40p 613.42p 603.89p 612.42p 5183306
12/07/2011 606.90p 611.42p 603.89p 608.40p 8085362
11/07/2011 614.93p 621.46p 610.91p 613.93p 6539190
08/07/2011 621.96p 622.46p 611.42p 616.44p 5549906
07/07/2011 620.45p 621.46p 615.43p 619.95p 4868757

*Close Price adjusted for both dividends and splits