National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
16/01/2013 696.75p 699.26p 692.24p 695.25p 5819473
15/01/2013 688.22p 699.66p 684.71p 697.76p 6125298
14/01/2013 691.73p 697.76p 688.22p 690.23p 4158297
11/01/2013 691.23p 693.24p 681.19p 689.73p 7749750
10/01/2013 696.75p 701.27p 688.22p 689.73p 4434941
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

*Close Price adjusted for both dividends and splits