National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
09/01/2013 692.74p 695.57p 685.92p 691.73p 7853737
08/01/2013 695.25p 699.51p 691.02p 691.73p 5370594
07/01/2013 710.81p 712.68p 694.75p 696.75p 7388488
04/01/2013 709.81p 713.89p 707.30p 713.82p 7640010
03/01/2013 709.81p 712.66p 707.08p 709.30p 4609800
02/01/2013 712.82p 715.83p 707.80p 709.30p 4407828
31/12/2012 705.29p 707.87p 702.78p 705.79p 1530270
28/12/2012 708.80p 711.81p 703.28p 707.80p 2708458
27/12/2012 714.82p 714.82p 706.29p 707.80p 2853542
24/12/2012 711.31p 719.84p 708.88p 712.82p 1544593
21/12/2012 702.28p 708.80p 699.77p 707.30p 11624837
20/12/2012 712.31p 714.82p 703.78p 704.79p 6661463
19/12/2012 712.82p 713.82p 706.29p 713.82p 5187928
18/12/2012 708.80p 712.06p 704.79p 709.81p 5707930
17/12/2012 712.31p 714.82p 698.76p 705.79p 7254594
14/12/2012 722.86p 724.36p 709.81p 710.81p 9483144
13/12/2012 721.85p 727.85p 718.84p 720.35p 7321347
12/12/2012 714.82p 722.35p 713.82p 719.84p 7730762
11/12/2012 712.82p 715.44p 709.45p 713.82p 5386522
10/12/2012 708.80p 712.08p 706.42p 709.30p 4042801
07/12/2012 707.80p 711.13p 704.28p 709.81p 4096602
06/12/2012 708.30p 711.31p 702.78p 707.80p 6429554
05/12/2012 707.80p 710.07p 704.79p 707.80p 4531674
04/12/2012 703.78p 710.81p 702.78p 704.79p 5716838
03/12/2012 708.80p 712.31p 701.27p 703.78p 7537852
30/11/2012 709.30p 710.81p 702.28p 707.80p 11447007
29/11/2012 702.28p 722.13p 698.76p 708.80p 19734804
28/11/2012 699.77p 704.28p 695.75p 701.27p 5816098
27/11/2012 718.34p 721.85p 712.82p 715.33p 6139618
26/11/2012 711.81p 719.84p 710.81p 716.83p 5626109
23/11/2012 709.30p 716.83p 708.30p 713.82p 5140042
22/11/2012 706.79p 711.31p 705.41p 709.81p 4268921
21/11/2012 698.76p 707.85p 698.76p 706.79p 6445213
20/11/2012 699.77p 700.77p 691.73p 699.77p 15844282
19/11/2012 694.75p 702.28p 691.23p 701.77p 6898481
16/11/2012 692.24p 697.09p 690.23p 690.73p 6834868
15/11/2012 694.75p 700.27p 686.21p 693.74p 8117503
14/11/2012 697.26p 699.26p 689.22p 696.75p 8025041
13/11/2012 689.73p 694.75p 682.20p 694.75p 8070498
12/11/2012 694.24p 694.75p 689.22p 689.73p 6142607
09/11/2012 703.28p 705.79p 689.22p 691.73p 6662484
08/11/2012 705.29p 707.04p 701.27p 702.78p 6491762
07/11/2012 714.32p 717.19p 703.28p 705.29p 6272206
06/11/2012 709.81p 716.83p 707.80p 711.81p 5344138
05/11/2012 707.80p 710.31p 703.78p 708.30p 4001859
02/11/2012 710.31p 712.31p 702.68p 710.31p 4570793
01/11/2012 706.79p 715.59p 703.78p 713.82p 5585418
31/10/2012 707.80p 713.32p 706.29p 709.30p 5942672
30/10/2012 710.31p 711.31p 702.78p 705.29p 3912911
29/10/2012 704.28p 711.31p 700.77p 710.81p 5157605
26/10/2012 699.77p 705.79p 698.76p 704.28p 6430486
25/10/2012 704.28p 706.29p 701.77p 703.28p 6604497
24/10/2012 705.79p 711.81p 701.77p 704.28p 7727484
23/10/2012 711.81p 712.82p 705.29p 705.29p 5940728
22/10/2012 709.81p 710.81p 704.28p 708.30p 3424890
19/10/2012 706.29p 710.66p 704.34p 709.81p 4284779
18/10/2012 704.28p 708.64p 703.28p 707.80p 5003099
17/10/2012 702.78p 704.79p 697.81p 703.28p 4715446
16/10/2012 700.77p 707.80p 697.76p 705.29p 5714864
15/10/2012 694.75p 699.77p 693.24p 697.26p 2674021
12/10/2012 690.23p 695.25p 689.22p 693.74p 3967020
11/10/2012 691.73p 694.24p 687.22p 691.73p 4050575
10/10/2012 696.25p 697.76p 691.73p 693.24p 3523783
09/10/2012 700.27p 701.77p 693.24p 694.75p 4093099
08/10/2012 700.77p 702.78p 697.45p 700.27p 3528827
05/10/2012 701.77p 702.28p 696.25p 701.77p 5086132
04/10/2012 705.79p 707.81p 699.26p 700.77p 4803550
03/10/2012 697.26p 703.85p 695.69p 703.78p 6371375
02/10/2012 697.76p 704.28p 697.76p 697.76p 4710830
01/10/2012 687.72p 703.28p 685.21p 698.76p 6564114
28/09/2012 698.26p 698.26p 684.71p 685.71p 7763718
27/09/2012 704.79p 706.79p 694.70p 695.75p 9174237
26/09/2012 693.74p 695.75p 687.72p 694.24p 5998036
25/09/2012 690.73p 696.75p 689.22p 696.25p 10028794
24/09/2012 686.21p 692.74p 683.20p 690.23p 4569856
21/09/2012 687.72p 692.24p 685.71p 689.22p 19477170
20/09/2012 690.23p 697.72p 686.71p 696.75p 7198402
19/09/2012 689.22p 692.84p 685.21p 692.24p 6273099
18/09/2012 682.20p 690.73p 681.34p 688.22p 7839323
17/09/2012 686.21p 701.04p 679.69p 681.69p 6063224
14/09/2012 692.74p 693.74p 684.20p 687.22p 8661361
13/09/2012 681.19p 688.72p 680.69p 688.22p 5115890
12/09/2012 683.20p 684.20p 678.18p 681.19p 4254064
11/09/2012 682.20p 685.21p 677.18p 680.69p 6143228
10/09/2012 691.73p 694.93p 683.20p 683.70p 8883249
07/09/2012 703.28p 703.28p 689.73p 695.25p 6859296
06/09/2012 694.24p 702.28p 691.06p 702.28p 7421532
05/09/2012 690.23p 694.75p 687.22p 693.24p 6206323
04/09/2012 691.73p 692.84p 686.71p 689.22p 3960884
03/09/2012 688.22p 692.74p 686.21p 690.23p 2518258
31/08/2012 694.75p 694.75p 686.21p 686.21p 6634564
30/08/2012 690.23p 699.77p 689.73p 695.75p 4088373
29/08/2012 693.24p 697.76p 689.22p 692.24p 3773061
28/08/2012 695.25p 698.26p 689.22p 691.73p 3586964
24/08/2012 689.73p 694.28p 688.22p 693.24p 4353412
23/08/2012 698.76p 698.76p 686.71p 688.72p 6852482
22/08/2012 698.26p 702.28p 695.06p 696.25p 7052832
21/08/2012 704.28p 705.79p 699.77p 700.27p 6097330
20/08/2012 706.29p 708.93p 700.27p 703.28p 5978296
17/08/2012 704.28p 708.80p 702.78p 706.29p 6372907
16/08/2012 700.77p 703.33p 698.26p 701.77p 5261244
15/08/2012 702.28p 703.28p 697.26p 699.26p 5764984
14/08/2012 698.76p 704.79p 696.75p 702.28p 8398077
13/08/2012 691.73p 695.75p 688.85p 695.25p 3933734
10/08/2012 690.73p 692.70p 686.21p 690.73p 4620344
09/08/2012 691.73p 696.75p 686.21p 691.23p 6316064
08/08/2012 686.21p 693.34p 684.20p 693.24p 7103837
07/08/2012 681.19p 687.81p 679.69p 687.72p 5421240
06/08/2012 677.18p 685.21p 673.16p 681.69p 4987667
03/08/2012 675.17p 681.19p 670.15p 680.19p 6779316
02/08/2012 672.16p 678.18p 668.64p 672.16p 7034158
01/08/2012 668.64p 671.65p 663.62p 668.14p 4890216
31/07/2012 671.65p 676.17p 665.13p 665.13p 7619799
30/07/2012 666.63p 671.22p 664.63p 671.15p 4863387
27/07/2012 660.11p 665.38p 656.09p 664.12p 8546806
26/07/2012 652.58p 664.12p 649.07p 659.61p 9681815
25/07/2012 642.54p 652.08p 638.08p 651.07p 6457587
24/07/2012 651.07p 655.59p 642.54p 643.54p 8038996
23/07/2012 654.59p 656.09p 645.55p 647.56p 8983152
20/07/2012 666.63p 668.44p 653.58p 656.59p 18414966
19/07/2012 669.65p 673.08p 663.62p 668.64p 7880683
18/07/2012 666.63p 673.31p 653.68p 673.16p 8301394
17/07/2012 679.18p 681.19p 662.62p 664.63p 20326394
16/07/2012 684.71p 685.28p 678.18p 685.21p 18865088
13/07/2012 690.23p 698.12p 685.71p 695.75p 6866562
12/07/2012 693.24p 694.75p 689.22p 691.73p 4642786
11/07/2012 685.71p 693.81p 681.79p 693.74p 5163476
10/07/2012 686.71p 687.72p 680.69p 685.71p 7209056
09/07/2012 690.73p 692.16p 682.20p 685.71p 4631428
06/07/2012 685.71p 690.08p 683.70p 688.22p 4612230
05/07/2012 683.70p 686.71p 679.69p 686.21p 6840272
04/07/2012 683.70p 686.13p 680.19p 685.21p 3703394
03/07/2012 683.70p 688.22p 679.18p 682.20p 6364593
02/07/2012 680.69p 684.20p 675.78p 683.70p 5582461
29/06/2012 682.70p 683.70p 673.16p 678.18p 8712957
28/06/2012 670.15p 676.24p 668.64p 676.17p 6269668
27/06/2012 665.13p 670.15p 662.12p 669.65p 5718208
26/06/2012 664.63p 666.52p 661.61p 663.12p 5160285
25/06/2012 659.10p 664.63p 657.60p 663.62p 6377350
22/06/2012 657.60p 661.61p 654.59p 661.11p 5728174
21/06/2012 659.10p 662.62p 656.64p 659.61p 6707536
20/06/2012 656.59p 662.50p 652.58p 659.10p 5368022
19/06/2012 657.10p 658.60p 651.57p 657.60p 7162106
18/06/2012 657.10p 657.60p 648.06p 656.09p 5196329
15/06/2012 662.62p 664.63p 647.56p 652.08p 20384412
14/06/2012 660.11p 664.63p 658.10p 662.62p 4763628
13/06/2012 662.12p 664.12p 657.10p 659.61p 7628064
12/06/2012 662.62p 665.63p 657.60p 660.11p 10698879
11/06/2012 671.65p 671.65p 658.60p 662.12p 6147120
08/06/2012 656.59p 667.14p 656.09p 664.63p 7951806
07/06/2012 658.60p 658.60p 651.57p 656.09p 8121546
06/06/2012 649.57p 662.27p 649.57p 654.59p 9518190
01/06/2012 654.08p 658.41p 649.07p 652.58p 10507555
31/05/2012 654.08p 658.60p 650.07p 652.58p 9872203
30/05/2012 658.60p 680.69p 650.57p 652.58p 10041133
29/05/2012 682.20p 684.98p 653.48p 683.20p 9140275
28/05/2012 690.73p 692.24p 678.68p 681.19p 3922668
25/05/2012 675.67p 688.72p 675.17p 687.22p 6612804
24/05/2012 674.16p 678.18p 667.64p 674.67p 6313282
23/05/2012 671.15p 678.18p 670.15p 670.15p 8008167
22/05/2012 672.66p 676.17p 668.14p 672.16p 5511159
21/05/2012 667.14p 674.16p 664.12p 671.65p 4429532
18/05/2012 677.18p 682.20p 666.63p 669.14p 7709408
17/05/2012 670.65p 680.19p 663.62p 677.68p 7039033
16/05/2012 667.64p 672.66p 662.12p 668.14p 6115224
15/05/2012 677.18p 678.68p 667.14p 671.65p 6522810
14/05/2012 682.70p 684.03p 671.15p 675.67p 9311456
11/05/2012 673.66p 686.71p 672.85p 685.21p 5410490
10/05/2012 677.68p 679.18p 669.40p 672.66p 5680936
09/05/2012 673.66p 679.69p 669.18p 675.17p 5846266
08/05/2012 671.15p 682.20p 670.15p 672.66p 9113316
04/05/2012 671.65p 677.18p 666.13p 670.15p 6071983
03/05/2012 672.66p 675.75p 669.14p 672.16p 4614030
02/05/2012 672.66p 673.16p 665.13p 670.65p 4916012
01/05/2012 670.65p 670.65p 662.62p 670.65p 2453875
30/04/2012 666.63p 669.65p 656.59p 668.14p 5140534
27/04/2012 666.63p 669.14p 660.61p 665.63p 4101356
26/04/2012 671.65p 671.65p 657.60p 666.13p 5730452
25/04/2012 673.66p 677.18p 665.63p 669.14p 7488084
24/04/2012 658.60p 671.65p 658.60p 670.15p 7838374
23/04/2012 656.59p 658.10p 650.57p 655.59p 4305453
20/04/2012 650.57p 657.60p 649.07p 657.60p 5822544
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

*Close Price adjusted for both dividends and splits