National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
15/12/2009 588.15p 589.96p 583.64p 586.80p 7666264
14/12/2009 590.41p 590.41p 583.19p 586.80p 4745362
11/12/2009 581.83p 586.80p 579.95p 582.28p 5951601
10/12/2009 580.48p 581.83p 576.42p 581.83p 4972154
09/12/2009 578.67p 584.09p 575.51p 579.58p 6130438
08/12/2009 582.74p 589.44p 575.45p 576.87p 5632609
07/12/2009 582.74p 586.80p 575.96p 582.28p 6159836
04/12/2009 584.99p 587.70p 579.12p 584.99p 9602782
03/12/2009 589.05p 592.21p 582.74p 584.99p 8032686
02/12/2009 593.12p 593.12p 577.32p 589.05p 9671128
01/12/2009 597.63p 603.05p 592.67p 603.05p 8759197
30/11/2009 593.57p 599.41p 588.60p 596.28p 8202196
27/11/2009 592.21p 599.44p 589.05p 594.02p 11067298
26/11/2009 603.50p 605.76p 592.21p 594.92p 5574598
25/11/2009 599.89p 605.76p 594.47p 605.76p 10977703
24/11/2009 589.96p 602.93p 588.15p 596.73p 9451841
23/11/2009 585.44p 596.73p 583.64p 591.31p 6189216
20/11/2009 584.99p 589.08p 581.83p 584.99p 11522920
19/11/2009 584.99p 585.44p 575.87p 582.74p 9628010
18/11/2009 577.77p 580.48p 573.48p 577.77p 5360814
17/11/2009 576.87p 580.83p 574.16p 575.51p 5147584
16/11/2009 570.10p 576.87p 566.94p 575.96p 5850356
13/11/2009 557.46p 568.74p 556.10p 567.84p 5444262
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