National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
10/06/2011 604.39p 604.39p 593.34p 593.34p 7361762
09/06/2011 597.86p 604.17p 595.85p 602.88p 5526755
08/06/2011 595.85p 597.86p 591.84p 596.86p 5697734
07/06/2011 590.33p 599.37p 589.83p 595.85p 7708578
06/06/2011 595.35p 596.86p 590.83p 591.84p 4894384
03/06/2011 596.86p 597.86p 588.33p 595.35p 7666376
02/06/2011 595.35p 599.87p 592.84p 594.35p 6274994
01/06/2011 609.41p 609.41p 598.36p 598.36p 8030984
31/05/2011 626.48p 633.70p 624.47p 628.48p 13259182
27/05/2011 622.46p 623.97p 618.95p 621.96p 10768784
26/05/2011 621.46p 621.96p 616.44p 618.44p 6958210
25/05/2011 621.46p 624.90p 616.94p 619.45p 8213813
24/05/2011 626.48p 631.50p 625.97p 626.98p 3868163
23/05/2011 627.48p 635.51p 624.97p 625.47p 9381612
20/05/2011 626.98p 638.02p 624.97p 635.01p 9151424
19/05/2011 620.45p 634.01p 616.94p 624.97p 11098803
18/05/2011 619.95p 623.46p 614.43p 616.94p 5626934
17/05/2011 619.45p 624.47p 617.94p 617.94p 7291406
16/05/2011 618.95p 621.96p 611.92p 618.44p 6226291
13/05/2011 633.50p 635.51p 620.51p 621.96p 6470634
12/05/2011 626.98p 631.56p 621.96p 631.50p 5494060
11/05/2011 634.51p 635.51p 624.97p 629.99p 6634539
10/05/2011 618.44p 632.50p 617.44p 632.00p 11813308
09/05/2011 615.43p 621.20p 609.41p 616.94p 5923060
06/05/2011 612.92p 617.44p 609.91p 617.44p 4700662
05/05/2011 616.94p 618.95p 610.44p 612.42p 4431119
04/05/2011 632.50p 641.54p 613.42p 614.43p 10324726
03/05/2011 615.93p 620.45p 610.91p 618.95p 5814494
28/04/2011 614.93p 619.87p 613.42p 616.44p 6038488
27/04/2011 610.91p 615.93p 609.41p 611.42p 3861150
26/04/2011 603.38p 609.91p 601.88p 609.41p 3928605
21/04/2011 607.40p 607.46p 601.38p 604.39p 3348071
20/04/2011 597.86p 607.15p 597.86p 605.89p 4214044
19/04/2011 593.85p 598.87p 592.34p 594.85p 4780444
18/04/2011 605.89p 606.40p 591.34p 591.34p 6074414
15/04/2011 599.37p 607.40p 598.36p 605.89p 6456248
14/04/2011 601.38p 606.40p 592.91p 597.86p 6238404
13/04/2011 592.84p 603.39p 590.33p 601.38p 8196384
12/04/2011 592.84p 596.86p 586.82p 588.33p 5326510
11/04/2011 588.33p 594.35p 585.82p 592.34p 4547640
08/04/2011 595.35p 596.86p 590.33p 591.84p 5562082
07/04/2011 592.84p 600.87p 591.34p 592.34p 6754823
06/04/2011 594.85p 595.35p 589.83p 592.34p 5061392
05/04/2011 597.36p 598.36p 589.41p 591.34p 7185298
04/04/2011 603.38p 605.39p 599.87p 602.38p 4597356
01/04/2011 599.37p 601.28p 595.85p 599.87p 4445271
31/03/2011 599.87p 600.68p 596.36p 596.36p 7399289
30/03/2011 596.86p 597.86p 592.34p 597.86p 7102131
29/03/2011 595.85p 596.86p 590.33p 596.86p 6415548
28/03/2011 593.85p 597.25p 591.84p 594.35p 5285116
25/03/2011 593.85p 594.35p 588.83p 591.84p 6374480
24/03/2011 585.31p 593.85p 584.31p 591.84p 7487184
23/03/2011 584.81p 588.33p 581.80p 587.32p 7808342
22/03/2011 575.27p 588.83p 575.27p 587.82p 9034193
21/03/2011 583.31p 583.31p 564.19p 580.29p 12296605
18/03/2011 567.24p 579.79p 562.22p 579.29p 21835478
17/03/2011 550.68p 555.19p 546.00p 554.69p 5821112
16/03/2011 551.18p 553.69p 545.66p 546.16p 16513478
15/03/2011 551.18p 559.21p 543.65p 545.66p 24309092
14/03/2011 569.75p 572.26p 554.69p 557.70p 11759896
11/03/2011 578.79p 582.54p 571.26p 571.26p 7077314
10/03/2011 579.79p 585.82p 578.29p 582.30p 7288186
09/03/2011 576.78p 582.36p 574.27p 580.80p 6428595
08/03/2011 575.27p 577.28p 571.26p 575.27p 3907294
07/03/2011 574.27p 578.79p 572.26p 575.78p 5581928
04/03/2011 572.76p 577.78p 571.26p 574.27p 4679234
03/03/2011 572.26p 576.78p 569.25p 573.77p 4587362
02/03/2011 566.74p 571.26p 566.24p 569.75p 7458683
01/03/2011 576.28p 576.78p 564.23p 567.24p 6314610
28/02/2011 569.75p 576.03p 566.74p 573.27p 5618740
25/02/2011 571.26p 573.46p 567.24p 572.76p 4156264
24/02/2011 560.21p 568.25p 556.70p 568.25p 8791414
23/02/2011 570.25p 570.25p 561.72p 564.23p 6085994
22/02/2011 567.74p 568.75p 561.33p 565.23p 4522936
21/02/2011 575.78p 578.28p 567.74p 568.75p 5217986
18/02/2011 572.76p 577.78p 570.34p 576.78p 5667604
17/02/2011 571.76p 574.27p 566.74p 574.27p 7095310
16/02/2011 569.75p 571.26p 566.62p 570.76p 5272614
15/02/2011 573.77p 575.78p 565.23p 566.74p 5928676
14/02/2011 577.28p 577.28p 572.76p 574.77p 5999488
11/02/2011 570.25p 575.27p 567.24p 574.77p 11801856
10/02/2011 566.24p 568.10p 562.22p 567.24p 10355361
09/02/2011 557.20p 564.73p 555.19p 563.23p 15409406
08/02/2011 554.19p 555.70p 549.17p 555.19p 5051628
07/02/2011 554.69p 559.95p 549.17p 554.19p 5833741
04/02/2011 552.18p 554.19p 548.82p 551.68p 14297438
03/02/2011 550.17p 552.58p 535.11p 548.17p 13567769
02/02/2011 562.72p 563.23p 547.25p 550.68p 13066796
01/02/2011 558.21p 564.23p 556.20p 562.22p 11219965
31/01/2011 548.67p 566.26p 543.65p 554.69p 20289628
28/01/2011 549.67p 557.70p 546.16p 548.17p 12663123
27/01/2011 549.17p 551.83p 543.90p 548.17p 7767612
26/01/2011 550.17p 555.19p 547.16p 548.67p 7744095
25/01/2011 556.20p 557.70p 545.66p 549.17p 11484418
24/01/2011 546.66p 554.19p 543.65p 553.69p 10960066
21/01/2011 542.14p 544.65p 530.60p 544.15p 14432814
20/01/2011 546.16p 546.16p 535.22p 541.14p 11626337
19/01/2011 543.15p 544.15p 528.84p 533.11p 11428394
18/01/2011 534.11p 542.70p 534.11p 542.64p 7006259
17/01/2011 533.61p 538.63p 532.10p 534.11p 7073014
14/01/2011 535.11p 538.63p 529.59p 533.11p 11790062
13/01/2011 542.14p 542.14p 523.57p 532.10p 22963482
12/01/2011 552.68p 556.20p 539.63p 541.14p 16275058
11/01/2011 567.24p 567.24p 553.69p 553.69p 10164014
10/01/2011 572.26p 573.77p 566.24p 567.24p 5795716
07/01/2011 583.31p 583.51p 576.13p 578.79p 8612948
06/01/2011 582.80p 586.01p 578.29p 581.80p 8132125
05/01/2011 570.25p 581.30p 564.73p 581.30p 10389305
04/01/2011 572.26p 572.26p 561.72p 570.25p 9339207
31/12/2010 567.24p 569.75p 554.19p 555.19p 2548142
30/12/2010 570.25p 572.76p 564.73p 566.74p 2141669
29/12/2010 570.76p 575.78p 567.74p 569.75p 2382783
24/12/2010 572.26p 572.26p 567.74p 568.75p 615065
23/12/2010 579.29p 579.87p 571.76p 571.76p 3348172
22/12/2010 592.34p 592.34p 567.24p 575.78p 9562771
21/12/2010 570.76p 573.77p 559.71p 566.24p 7580100
20/12/2010 562.22p 565.74p 557.20p 565.23p 9374584
17/12/2010 559.21p 568.25p 553.19p 554.19p 11342992
16/12/2010 558.71p 559.71p 553.69p 556.20p 7284360
15/12/2010 555.70p 561.00p 555.19p 558.21p 4583963
14/12/2010 556.70p 557.70p 553.69p 556.20p 8269126
13/12/2010 551.18p 556.70p 549.17p 556.20p 4127231
10/12/2010 551.18p 552.18p 545.66p 549.67p 6124834
09/12/2010 552.18p 554.19p 546.66p 550.68p 12589547
08/12/2010 549.67p 551.18p 540.26p 546.16p 8525947
07/12/2010 555.70p 556.70p 547.66p 549.67p 8972306
06/12/2010 560.21p 560.21p 552.68p 554.69p 7606679
03/12/2010 561.72p 561.72p 549.67p 556.20p 14772860
02/12/2010 554.69p 562.22p 547.16p 561.22p 12324330
01/12/2010 564.23p 566.24p 552.18p 554.69p 11841009
30/11/2010 572.26p 577.78p 561.10p 570.25p 10306926
29/11/2010 583.31p 585.31p 569.25p 569.25p 7052858
26/11/2010 578.29p 582.80p 562.66p 578.29p 5741793
25/11/2010 581.80p 582.80p 575.27p 579.79p 5217368
24/11/2010 578.29p 586.25p 576.28p 582.30p 7148328
23/11/2010 583.81p 588.33p 573.52p 576.28p 5511244
22/11/2010 584.31p 585.82p 579.29p 583.31p 4583611
19/11/2010 591.84p 591.84p 576.28p 580.80p 9893638
18/11/2010 590.33p 592.14p 569.25p 589.83p 7996544
17/11/2010 582.30p 589.91p 579.79p 586.82p 4855528
16/11/2010 590.33p 591.84p 583.81p 584.31p 3938001
15/11/2010 587.82p 593.74p 581.80p 592.34p 5719431
12/11/2010 581.30p 593.88p 577.28p 589.83p 5676752
11/11/2010 588.83p 589.33p 580.80p 583.31p 3493551
10/11/2010 576.78p 589.33p 576.78p 585.31p 8772615
09/11/2010 583.81p 588.83p 575.78p 577.78p 9042564
08/11/2010 590.83p 593.34p 581.30p 586.32p 6728914
05/11/2010 597.36p 603.79p 590.33p 592.84p 8929992
04/11/2010 594.85p 599.37p 592.34p 598.36p 4347164
03/11/2010 597.86p 598.36p 587.38p 591.34p 5899250
02/11/2010 590.33p 598.25p 589.83p 596.36p 4662813
01/11/2010 595.85p 596.36p 586.32p 592.34p 6981476
29/10/2010 587.82p 595.85p 583.81p 592.34p 6551476
28/10/2010 583.31p 590.83p 582.80p 585.82p 4029107
27/10/2010 586.32p 596.36p 578.29p 579.79p 8209676
26/10/2010 586.32p 589.33p 583.81p 588.83p 4119451
25/10/2010 590.83p 591.84p 585.31p 586.32p 3988366
22/10/2010 595.85p 596.86p 586.32p 587.82p 8877433
21/10/2010 587.32p 599.76p 583.31p 596.36p 10475367
20/10/2010 581.80p 584.89p 574.27p 584.31p 6603591
19/10/2010 573.27p 581.86p 569.75p 581.80p 7439778
18/10/2010 573.77p 576.28p 567.74p 574.27p 11263367
15/10/2010 579.79p 579.79p 568.25p 571.76p 7202540
14/10/2010 580.29p 582.80p 576.28p 576.78p 9120245
13/10/2010 576.28p 582.73p 574.27p 580.29p 9937962
12/10/2010 571.76p 574.77p 566.74p 574.77p 8038930
11/10/2010 569.25p 573.27p 567.74p 572.26p 5059306
08/10/2010 570.25p 570.76p 563.73p 566.24p 4470424
07/10/2010 565.23p 574.83p 563.23p 569.75p 10512654
06/10/2010 564.23p 569.10p 562.22p 564.73p 9964902
05/10/2010 558.71p 565.74p 556.70p 562.72p 7795174
04/10/2010 544.15p 557.20p 540.13p 555.70p 6326031
01/10/2010 541.64p 546.66p 538.63p 543.15p 7825556
30/09/2010 545.66p 551.18p 538.63p 542.14p 9906241
29/09/2010 552.18p 553.69p 543.65p 546.16p 5967576
28/09/2010 546.16p 549.32p 542.64p 549.17p 5401156
27/09/2010 547.66p 548.17p 542.64p 545.15p 4124274
24/09/2010 546.66p 548.67p 541.14p 545.15p 6144194
23/09/2010 553.69p 557.70p 542.14p 550.68p 5542546
22/09/2010 556.20p 556.20p 545.66p 549.17p 5001458
21/09/2010 556.20p 558.26p 552.18p 553.19p 4464750
20/09/2010 555.19p 557.70p 549.67p 556.70p 6316532
17/09/2010 561.22p 563.26p 552.18p 553.69p 10587049
16/09/2010 562.72p 563.73p 558.71p 559.21p 7269256
15/09/2010 564.73p 567.24p 561.22p 562.22p 5528311
14/09/2010 566.74p 567.89p 561.72p 564.23p 4543080
13/09/2010 566.24p 566.74p 556.90p 563.73p 6848534
10/09/2010 561.72p 562.72p 556.20p 562.22p 6279719
09/09/2010 550.17p 561.72p 550.17p 561.72p 7566124
08/09/2010 547.66p 551.18p 545.15p 550.17p 7618545
07/09/2010 546.16p 548.17p 543.74p 546.66p 6196090
06/09/2010 548.17p 550.17p 541.79p 545.66p 5820991
03/09/2010 549.17p 551.18p 543.15p 546.66p 9957930
02/09/2010 550.17p 551.03p 543.65p 549.17p 8254582
01/09/2010 553.19p 554.69p 546.66p 551.18p 10617477
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

*Close Price adjusted for both dividends and splits