National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
12/11/2009 561.52p 561.52p 556.56p 558.36p 4405574
11/11/2009 561.07p 568.29p 558.36p 561.07p 5304718
10/11/2009 557.01p 562.87p 554.30p 560.17p 5161194
09/11/2009 555.65p 558.36p 553.85p 554.75p 3475231
06/11/2009 553.40p 557.46p 548.88p 552.49p 4734726
05/11/2009 551.59p 558.81p 550.69p 555.20p 6985224
04/11/2009 543.92p 557.01p 541.21p 554.75p 6687940
03/11/2009 542.56p 546.17p 540.76p 542.56p 4278248
02/11/2009 547.53p 549.78p 543.01p 545.72p 5245563
30/10/2009 550.24p 556.10p 545.27p 547.53p 6902071
29/10/2009 544.82p 550.69p 541.21p 550.24p 7648986
28/10/2009 536.69p 545.72p 535.79p 543.92p 8259785
27/10/2009 533.99p 542.56p 526.31p 539.40p 7366222
26/10/2009 533.08p 537.15p 529.02p 531.73p 6175242
23/10/2009 536.24p 540.31p 530.38p 530.38p 6939810
22/10/2009 537.15p 541.21p 532.63p 536.24p 4727081
21/10/2009 536.24p 541.66p 533.99p 539.40p 6212294
20/10/2009 536.24p 540.76p 534.44p 535.79p 7833148
19/10/2009 525.86p 531.28p 519.54p 529.02p 6341217
16/10/2009 519.54p 529.02p 518.64p 523.60p 16341909
15/10/2009 524.96p 527.67p 516.83p 516.83p 10305704
14/10/2009 534.44p 538.05p 523.15p 524.51p 10703748
13/10/2009 534.44p 536.69p 523.15p 526.31p 10210912
12/10/2009 541.66p 542.11p 531.73p 532.63p 6348174
09/10/2009 540.31p 543.47p 537.60p 540.76p 5576631
08/10/2009 549.78p 551.59p 535.79p 541.66p 5909674
07/10/2009 543.01p 547.98p 539.85p 544.82p 4128964
06/10/2009 540.31p 546.17p 538.50p 544.37p 4772241
05/10/2009 542.56p 543.47p 537.60p 540.76p 4797566
02/10/2009 543.47p 547.98p 540.76p 542.11p 7773874
01/10/2009 544.82p 550.69p 542.11p 543.47p 6718416
30/09/2009 543.01p 553.85p 540.31p 545.27p 7984468
29/09/2009 547.53p 547.53p 540.76p 542.56p 4621852
28/09/2009 544.37p 551.14p 540.76p 546.17p 4735811
25/09/2009 544.37p 547.08p 538.05p 543.01p 6296444
24/09/2009 550.24p 551.14p 541.21p 541.66p 7720328
23/09/2009 551.59p 553.85p 547.98p 549.78p 4894648
22/09/2009 556.10p 556.56p 548.88p 548.88p 5309416
21/09/2009 557.46p 561.07p 550.69p 553.40p 4094155

*Close Price adjusted for both dividends and splits