National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
23/08/2010 533.11p 540.31p 529.59p 538.63p 4874698
20/08/2010 534.11p 538.63p 528.59p 531.60p 7393824
19/08/2010 542.14p 544.15p 533.11p 535.62p 6850067
18/08/2010 536.62p 543.27p 534.11p 540.13p 6661755
17/08/2010 533.11p 540.13p 533.11p 538.13p 5928107
16/08/2010 541.14p 543.65p 529.59p 533.61p 7311481
13/08/2010 543.15p 546.66p 538.13p 539.63p 11400379
12/08/2010 533.11p 542.14p 533.11p 540.64p 11152246
11/08/2010 538.63p 561.22p 533.11p 535.11p 9207552
10/08/2010 541.14p 564.56p 537.62p 540.64p 8468541
09/08/2010 532.60p 541.14p 532.60p 541.14p 7819332
06/08/2010 541.14p 542.73p 526.58p 529.59p 11588343
05/08/2010 533.11p 544.65p 531.60p 541.14p 10174291
04/08/2010 527.08p 535.11p 522.06p 534.11p 7179450
03/08/2010 523.57p 527.17p 522.06p 527.08p 5642874
02/08/2010 515.54p 526.08p 512.17p 526.08p 7198260
30/07/2010 512.02p 524.07p 511.52p 511.52p 14278989
29/07/2010 514.03p 517.55p 511.02p 512.53p 6411275
28/07/2010 520.06p 520.06p 513.03p 515.04p 8317885
27/07/2010 515.04p 522.54p 512.53p 517.04p 14365601
26/07/2010 511.52p 529.43p 500.18p 511.02p 13457682
23/07/2010 499.47p 505.58p 498.17p 504.49p 11785066
22/07/2010 492.04p 498.87p 490.64p 498.77p 11187582
21/07/2010 497.97p 497.97p 489.94p 492.65p 16569752
20/07/2010 493.05p 493.75p 488.93p 492.04p 11186145
19/07/2010 490.84p 514.98p 488.36p 490.64p 9714588
16/07/2010 491.84p 514.93p 486.42p 489.53p 18070448
15/07/2010 497.16p 497.97p 487.43p 490.24p 18873504
14/07/2010 505.50p 506.00p 497.27p 499.07p 9106015
13/07/2010 501.98p 505.60p 498.17p 503.99p 10379151
12/07/2010 497.97p 500.98p 492.95p 497.87p 9148064
09/07/2010 504.49p 505.00p 490.94p 496.86p 11922400
08/07/2010 514.53p 514.53p 498.57p 503.99p 15379822
07/07/2010 489.84p 505.25p 487.13p 503.99p 10229976
06/07/2010 489.53p 495.76p 487.33p 492.25p 10949155
05/07/2010 492.25p 493.95p 487.43p 489.63p 4047230
02/07/2010 489.43p 492.75p 482.21p 489.74p 9031980
01/07/2010 488.23p 492.04p 485.22p 486.92p 11690177
30/06/2010 492.35p 494.86p 487.93p 492.95p 15361140
29/06/2010 504.49p 506.00p 490.64p 490.84p 13540280
28/06/2010 504.49p 506.50p 500.98p 503.99p 7200804
25/06/2010 504.49p 506.50p 499.67p 500.98p 7369549
24/06/2010 507.00p 507.73p 502.49p 503.99p 5978842
23/06/2010 507.51p 509.75p 500.18p 501.98p 6163796
22/06/2010 510.52p 512.02p 505.00p 506.50p 6893954
21/06/2010 520.06p 523.06p 510.02p 512.02p 9076029
18/06/2010 516.04p 519.05p 512.53p 518.55p 12737544
17/06/2010 517.04p 519.05p 512.02p 516.04p 9709176
16/06/2010 514.03p 514.53p 507.00p 513.53p 10612489
15/06/2010 505.50p 511.52p 505.50p 508.51p 8975377
14/06/2010 507.00p 510.02p 501.78p 509.01p 15427130
11/06/2010 505.50p 507.06p 499.78p 500.98p 13991158
10/06/2010 485.02p 503.99p 485.02p 501.38p 20323588
09/06/2010 488.53p 490.84p 476.68p 486.12p 36006032
08/06/2010 493.95p 496.86p 483.91p 486.32p 32992608
07/06/2010 484.92p 488.03p 479.70p 487.33p 24749554
04/06/2010 499.27p 499.67p 484.31p 489.53p 45791832
03/06/2010 496.96p 507.00p 494.05p 497.47p 42113984
02/06/2010 500.48p 505.00p 481.90p 489.43p 55666572
01/06/2010 496.76p 505.00p 495.06p 505.00p 48200304
28/05/2010 497.97p 504.49p 491.24p 501.28p 39929148
27/05/2010 501.98p 503.49p 488.33p 500.38p 29432428
26/05/2010 496.96p 502.49p 484.21p 499.37p 33942688
25/05/2010 497.88p 509.31p 496.07p 501.94p 17634198
24/05/2010 508.26p 516.38p 505.10p 509.61p 14588967
21/05/2010 522.70p 522.70p 508.71p 508.71p 23851092
20/05/2010 504.65p 520.44p 504.65p 520.44p 31185854
19/05/2010 564.68p 569.43p 556.56p 559.71p 5753232
18/05/2010 560.62p 571.86p 558.36p 567.84p 5095831
17/05/2010 554.30p 562.35p 550.69p 557.46p 4904907
14/05/2010 565.13p 566.94p 557.46p 557.91p 7833855
13/05/2010 568.29p 570.10p 561.97p 566.94p 6098498
12/05/2010 554.30p 570.10p 549.78p 566.49p 8535453
11/05/2010 547.98p 554.30p 547.08p 552.94p 8330684
10/05/2010 544.37p 555.20p 537.15p 548.88p 16937018
07/05/2010 546.62p 546.62p 541.21p 541.21p 10661440
06/05/2010 559.71p 566.49p 553.40p 553.40p 8213525
05/05/2010 563.78p 571.90p 561.97p 565.13p 9456605
04/05/2010 574.16p 575.96p 566.94p 568.29p 6408460
30/04/2010 572.35p 573.71p 566.94p 567.84p 6059776
29/04/2010 571.45p 574.27p 565.13p 569.65p 7360300

*Close Price adjusted for both dividends and splits