Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
National Grid (NG.) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/05/2024 | 839.00p | 846.20p | 826.60p | 843.00p | 36937096 |
| 29/05/2024 | 861.40p | 867.80p | 830.69p | 838.40p | 27430096 |
| 28/05/2024 | 895.00p | 902.60p | 874.40p | 876.60p | 29868682 |
| 24/05/2024 | 904.60p | 917.00p | 889.40p | 889.40p | 25451898 |
| 23/05/2024 | 1,060.00p | 1,060.00p | 989.20p | 1,005.00p | 41523464 |
| 22/05/2024 | 1,120.50p | 1,134.50p | 1,112.50p | 1,127.50p | 17817620 |
| 21/05/2024 | 1,122.00p | 1,137.50p | 1,112.00p | 1,127.50p | 4333247 |
| 20/05/2024 | 1,132.50p | 1,141.50p | 1,127.00p | 1,130.50p | 3973709 |
| 17/05/2024 | 1,142.50p | 1,145.50p | 1,132.50p | 1,136.00p | 28739960 |
| 16/05/2024 | 1,135.50p | 1,144.50p | 1,128.00p | 1,142.50p | 6835682 |
| 15/05/2024 | 1,123.50p | 1,140.50p | 1,121.50p | 1,136.50p | 12102677 |
| 14/05/2024 | 1,112.00p | 1,128.00p | 1,108.50p | 1,119.50p | 6891469 |
| 13/05/2024 | 1,121.00p | 1,129.50p | 1,110.00p | 1,114.00p | 5128264 |
| 10/05/2024 | 1,113.00p | 1,128.00p | 1,105.50p | 1,117.00p | 5088907 |
| 09/05/2024 | 1,103.50p | 1,113.50p | 1,094.50p | 1,112.50p | 4670048 |
| 08/05/2024 | 1,100.00p | 1,104.00p | 1,095.50p | 1,101.50p | 7431202 |
| 07/05/2024 | 1,093.00p | 1,098.50p | 1,084.00p | 1,095.50p | 6538978 |
| 03/05/2024 | 1,062.50p | 1,075.22p | 1,052.50p | 1,074.00p | 5704602 |
| 02/05/2024 | 1,056.50p | 1,070.50p | 1,055.50p | 1,059.00p | 6015693 |
| 01/05/2024 | 1,052.00p | 1,058.50p | 1,048.00p | 1,055.00p | 2947011 |
| 30/04/2024 | 1,058.00p | 1,061.50p | 1,042.00p | 1,048.00p | 7901517 |
| 29/04/2024 | 1,048.00p | 1,061.00p | 1,046.50p | 1,054.00p | 5464810 |
| 26/04/2024 | 1,052.00p | 1,055.50p | 1,047.00p | 1,048.50p | 4156188 |
| 25/04/2024 | 1,055.00p | 1,062.50p | 1,041.00p | 1,047.00p | 4338141 |
| 24/04/2024 | 1,060.00p | 1,061.00p | 1,050.00p | 1,055.50p | 4769851 |
| 23/04/2024 | 1,054.50p | 1,063.50p | 1,049.50p | 1,059.50p | 5489857 |
| 22/04/2024 | 1,048.50p | 1,053.00p | 1,038.50p | 1,046.00p | 18107286 |
| 19/04/2024 | 1,034.50p | 1,043.50p | 1,028.00p | 1,040.00p | 7772910 |
| 18/04/2024 | 1,033.50p | 1,044.00p | 1,027.00p | 1,030.00p | 19870964 |
| 17/04/2024 | 1,004.00p | 1,017.00p | 1,000.50p | 1,013.00p | 4396592 |
| 16/04/2024 | 1,018.50p | 1,024.00p | 1,001.00p | 1,006.50p | 5207456 |
| 15/04/2024 | 1,035.50p | 1,038.00p | 1,024.40p | 1,025.00p | 4673211 |
| 12/04/2024 | 1,019.50p | 1,044.50p | 1,016.50p | 1,037.50p | 7095688 |
| 11/04/2024 | 1,015.00p | 1,026.00p | 1,010.90p | 1,013.50p | 8538383 |
| 10/04/2024 | 1,041.00p | 1,045.00p | 1,017.00p | 1,021.00p | 21467972 |
| 09/04/2024 | 1,036.00p | 1,039.50p | 1,029.50p | 1,032.50p | 4572641 |
| 08/04/2024 | 1,035.00p | 1,041.00p | 1,030.50p | 1,037.50p | 4961813 |
| 05/04/2024 | 1,063.00p | 1,065.50p | 1,032.00p | 1,033.00p | 7224061 |
| 04/04/2024 | 1,067.00p | 1,078.50p | 1,065.50p | 1,072.00p | 4359660 |
| 03/04/2024 | 1,067.50p | 1,071.50p | 1,060.00p | 1,070.00p | 4065866 |
| 02/04/2024 | 1,080.50p | 1,085.50p | 1,063.72p | 1,073.00p | 5510066 |
| 28/03/2024 | 1,064.00p | 1,071.00p | 1,058.87p | 1,066.00p | 8069136 |
| 27/03/2024 | 1,059.00p | 1,064.00p | 1,039.50p | 1,061.50p | 7121805 |
| 26/03/2024 | 1,065.00p | 1,071.50p | 1,057.00p | 1,057.50p | 5029251 |
| 25/03/2024 | 1,064.50p | 1,070.00p | 1,061.00p | 1,069.50p | 5523180 |
| 22/03/2024 | 1,062.50p | 1,069.50p | 1,053.50p | 1,066.50p | 4306216 |
| 21/03/2024 | 1,053.50p | 1,071.00p | 1,052.73p | 1,058.00p | 8109325 |
| 20/03/2024 | 1,039.00p | 1,041.50p | 1,039.00p | 1,057.00p | 4462073 |
| 19/03/2024 | 1,039.00p | 1,047.00p | 1,032.50p | 1,041.50p | 3450438 |
| 18/03/2024 | 1,047.50p | 1,050.00p | 1,039.50p | 1,044.50p | 15591128 |
| 15/03/2024 | 1,043.00p | 1,052.50p | 1,040.50p | 1,048.50p | 26092492 |
| 14/03/2024 | 1,043.00p | 1,053.00p | 1,039.50p | 1,043.00p | 8087083 |
| 13/03/2024 | 1,043.50p | 1,052.00p | 1,039.00p | 1,045.50p | 9379576 |
| 12/03/2024 | 1,055.50p | 1,059.00p | 1,036.00p | 1,036.00p | 7435457 |
| 11/03/2024 | 1,051.00p | 1,056.50p | 1,045.84p | 1,054.50p | 15140027 |
| 08/03/2024 | 1,054.00p | 1,058.04p | 1,046.50p | 1,053.00p | 5583878 |
| 07/03/2024 | 1,058.50p | 1,066.50p | 1,053.37p | 1,054.00p | 19913288 |
| 06/03/2024 | 1,052.00p | 1,067.50p | 1,050.00p | 1,056.50p | 9325960 |
| 05/03/2024 | 1,045.50p | 1,060.00p | 1,037.50p | 1,059.50p | 5166881 |
| 04/03/2024 | 1,036.50p | 1,041.00p | 1,030.27p | 1,039.50p | 4591262 |
| 01/03/2024 | 1,040.00p | 1,047.00p | 1,028.50p | 1,035.00p | 3571520 |
| 29/02/2024 | 1,034.00p | 1,048.50p | 1,031.00p | 1,037.50p | 10906591 |
| 28/02/2024 | 1,034.50p | 1,039.00p | 1,024.00p | 1,029.50p | 6981280 |
| 27/02/2024 | 1,020.50p | 1,030.00p | 1,020.00p | 1,030.00p | 3209723 |
| 26/02/2024 | 1,036.50p | 1,036.50p | 1,021.00p | 1,023.50p | 15780023 |
| 23/02/2024 | 1,027.50p | 1,040.00p | 1,023.50p | 1,034.50p | 16646869 |
| 22/02/2024 | 1,038.50p | 1,041.50p | 1,023.82p | 1,028.50p | 4652308 |
| 21/02/2024 | 1,036.50p | 1,044.00p | 1,035.50p | 1,040.00p | 6068897 |
| 20/02/2024 | 1,023.00p | 1,042.00p | 1,019.50p | 1,039.00p | 7460553 |
| 19/02/2024 | 1,016.00p | 1,025.00p | 1,013.18p | 1,021.50p | 2570894 |
| 16/02/2024 | 1,011.50p | 1,018.00p | 1,004.50p | 1,016.00p | 7838013 |
| 15/02/2024 | 1,005.50p | 1,017.50p | 1,002.00p | 1,009.00p | 4670540 |
| 14/02/2024 | 1,005.00p | 1,011.00p | 999.20p | 1,002.00p | 3188667 |
| 13/02/2024 | 1,004.00p | 1,012.00p | 996.20p | 997.00p | 3729571 |
| 12/02/2024 | 1,000.00p | 1,006.00p | 993.40p | 1,002.00p | 7177499 |
| 09/02/2024 | 1,006.00p | 1,014.00p | 997.80p | 997.80p | 5937793 |
| 08/02/2024 | 1,033.50p | 1,037.50p | 1,013.00p | 1,013.00p | 4384059 |
| 07/02/2024 | 1,040.50p | 1,044.33p | 1,034.50p | 1,035.50p | 18438840 |
| 06/02/2024 | 1,050.00p | 1,055.00p | 1,026.50p | 1,036.50p | 7819981 |
| 05/02/2024 | 1,070.50p | 1,077.00p | 1,043.00p | 1,047.00p | 13827200 |
| 02/02/2024 | 1,065.00p | 1,066.00p | 1,039.50p | 1,040.50p | 3854457 |
| 01/02/2024 | 1,047.50p | 1,056.50p | 1,044.80p | 1,051.00p | 5569799 |
| 31/01/2024 | 1,050.00p | 1,060.00p | 1,045.50p | 1,055.00p | 6310847 |
| 30/01/2024 | 1,046.00p | 1,052.22p | 1,040.50p | 1,046.50p | 5638428 |
| 29/01/2024 | 1,046.50p | 1,060.50p | 1,041.50p | 1,045.50p | 4684252 |
| 26/01/2024 | 1,032.50p | 1,043.50p | 1,030.50p | 1,043.50p | 7446873 |
| 25/01/2024 | 1,029.00p | 1,033.50p | 1,024.00p | 1,026.00p | 6205154 |
| 24/01/2024 | 1,037.50p | 1,045.50p | 1,033.50p | 1,033.50p | 4976174 |
| 23/01/2024 | 1,032.50p | 1,033.50p | 1,023.00p | 1,029.50p | 7297264 |
| 22/01/2024 | 1,026.50p | 1,036.00p | 1,022.50p | 1,031.00p | 17583408 |
| 19/01/2024 | 1,025.00p | 1,030.50p | 1,022.50p | 1,026.50p | 21507716 |
| 18/01/2024 | 1,029.50p | 1,031.02p | 1,018.00p | 1,024.50p | 29820268 |
| 17/01/2024 | 1,056.00p | 1,056.00p | 1,026.50p | 1,037.00p | 6222075 |
| 16/01/2024 | 1,065.00p | 1,069.00p | 1,061.50p | 1,066.50p | 12883908 |
| 15/01/2024 | 1,069.00p | 1,075.00p | 1,065.00p | 1,070.50p | 2477999 |
| 12/01/2024 | 1,057.50p | 1,069.28p | 1,057.50p | 1,063.50p | 2897375 |
| 11/01/2024 | 1,072.00p | 1,076.50p | 1,055.50p | 1,055.50p | 6097608 |
| 10/01/2024 | 1,067.00p | 1,073.00p | 1,063.78p | 1,068.50p | 3032392 |
| 09/01/2024 | 1,066.50p | 1,074.00p | 1,065.50p | 1,074.00p | 2578079 |
| 08/01/2024 | 1,070.50p | 1,073.50p | 1,065.50p | 1,068.00p | 11768651 |
| 05/01/2024 | 1,073.00p | 1,079.00p | 1,064.50p | 1,075.00p | 4323703 |
| 04/01/2024 | 1,064.50p | 1,079.00p | 1,063.50p | 1,078.50p | 10489122 |
| 03/01/2024 | 1,059.00p | 1,065.50p | 1,052.50p | 1,062.50p | 20003494 |
| 02/01/2024 | 1,058.50p | 1,064.50p | 1,052.50p | 1,057.50p | 3423832 |
| 29/12/2023 | 1,063.50p | 1,064.00p | 1,058.00p | 1,058.00p | 1500332 |
| 28/12/2023 | 1,063.00p | 1,064.50p | 1,056.50p | 1,057.50p | 1758855 |
| 27/12/2023 | 1,062.00p | 1,067.50p | 1,054.50p | 1,061.00p | 2898203 |
| 22/12/2023 | 1,063.50p | 1,067.50p | 1,057.00p | 1,061.00p | 1844607 |
| 21/12/2023 | 1,063.50p | 1,072.50p | 1,057.00p | 1,061.50p | 8291548 |
| 20/12/2023 | 1,064.50p | 1,070.50p | 1,048.00p | 1,066.00p | 19344516 |
| 19/12/2023 | 1,053.00p | 1,058.50p | 1,042.00p | 1,054.50p | 10553084 |
| 18/12/2023 | 1,058.50p | 1,065.22p | 1,048.50p | 1,048.50p | 4001994 |
| 15/12/2023 | 1,078.50p | 1,080.50p | 1,061.00p | 1,066.00p | 24019370 |
| 14/12/2023 | 1,090.00p | 1,100.00p | 1,067.00p | 1,079.50p | 26248298 |
| 13/12/2023 | 1,056.00p | 1,076.50p | 1,049.00p | 1,073.50p | 7280149 |
| 12/12/2023 | 1,066.50p | 1,076.00p | 1,057.00p | 1,068.00p | 7384777 |
| 11/12/2023 | 1,062.50p | 1,069.00p | 1,053.00p | 1,063.50p | 15610392 |
| 08/12/2023 | 1,067.00p | 1,073.00p | 1,056.50p | 1,060.00p | 9620473 |
| 07/12/2023 | 1,054.50p | 1,072.50p | 1,045.00p | 1,066.00p | 7584826 |
| 06/12/2023 | 1,037.00p | 1,053.50p | 1,028.50p | 1,051.50p | 34001424 |
| 05/12/2023 | 1,031.00p | 1,042.50p | 1,024.50p | 1,035.00p | 5454730 |
| 04/12/2023 | 1,034.00p | 1,039.50p | 1,027.00p | 1,036.00p | 4695345 |
| 01/12/2023 | 1,026.50p | 1,034.50p | 1,022.50p | 1,033.00p | 4547756 |
| 30/11/2023 | 1,022.50p | 1,028.50p | 1,013.25p | 1,027.50p | 14370739 |
| 29/11/2023 | 1,023.50p | 1,028.50p | 1,018.00p | 1,025.50p | 5135688 |
| 28/11/2023 | 1,015.00p | 1,030.50p | 1,008.50p | 1,024.00p | 20324844 |
| 27/11/2023 | 1,011.00p | 1,017.00p | 1,003.50p | 1,014.50p | 5358899 |
| 24/11/2023 | 1,003.00p | 1,012.50p | 999.20p | 1,009.50p | 9167771 |
| 23/11/2023 | 1,014.50p | 1,016.50p | 994.40p | 1,004.50p | 10481332 |
| 22/11/2023 | 1,036.00p | 1,048.50p | 1,030.00p | 1,033.50p | 7437041 |
| 21/11/2023 | 1,023.50p | 1,037.64p | 1,013.50p | 1,037.50p | 12092261 |
| 20/11/2023 | 1,017.00p | 1,027.50p | 1,010.50p | 1,020.50p | 5132845 |
| 17/11/2023 | 1,012.00p | 1,019.00p | 1,001.00p | 1,016.00p | 5228507 |
| 16/11/2023 | 991.20p | 1,012.00p | 981.00p | 1,010.00p | 12349575 |
| 15/11/2023 | 993.40p | 1,005.50p | 984.00p | 989.20p | 4490342 |
| 14/11/2023 | 981.40p | 989.00p | 969.20p | 988.40p | 4825804 |
| 13/11/2023 | 984.40p | 992.20p | 977.80p | 980.00p | 40577284 |
| 10/11/2023 | 982.20p | 989.00p | 974.00p | 984.40p | 9777848 |
| 09/11/2023 | 995.00p | 997.80p | 973.20p | 981.40p | 9918864 |
| 08/11/2023 | 981.80p | 986.40p | 964.92p | 969.80p | 18476836 |
| 07/11/2023 | 984.40p | 996.40p | 984.20p | 990.20p | 6750743 |
| 06/11/2023 | 993.60p | 998.40p | 978.20p | 983.20p | 4067696 |
| 03/11/2023 | 999.80p | 1,013.50p | 990.20p | 996.80p | 16691513 |
| 02/11/2023 | 998.80p | 1,005.00p | 995.40p | 1,000.00p | 6068196 |
| 01/11/2023 | 977.60p | 994.80p | 977.40p | 992.20p | 3723010 |
| 31/10/2023 | 980.40p | 988.60p | 970.60p | 978.60p | 4732760 |
| 30/10/2023 | 987.60p | 1,000.00p | 973.09p | 976.40p | 7704192 |
| 27/10/2023 | 989.80p | 996.20p | 979.20p | 981.20p | 4361879 |
| 26/10/2023 | 976.60p | 995.80p | 970.20p | 987.60p | 4598186 |
| 25/10/2023 | 969.60p | 978.20p | 961.80p | 976.40p | 2467780 |
| 24/10/2023 | 951.60p | 971.60p | 945.20p | 969.40p | 5531745 |
| 23/10/2023 | 960.40p | 962.38p | 945.40p | 957.20p | 4014988 |
| 20/10/2023 | 963.20p | 980.60p | 958.80p | 964.00p | 5901560 |
| 19/10/2023 | 965.40p | 979.00p | 962.80p | 971.80p | 3403404 |
| 18/10/2023 | 970.20p | 982.40p | 968.00p | 971.00p | 3449583 |
| 17/10/2023 | 975.40p | 987.00p | 973.27p | 976.40p | 11167115 |
| 16/10/2023 | 977.20p | 988.20p | 968.60p | 973.60p | 3509601 |
| 13/10/2023 | 964.00p | 988.20p | 960.60p | 979.40p | 4163928 |
| 12/10/2023 | 976.20p | 976.60p | 959.00p | 964.60p | 4952031 |
| 11/10/2023 | 968.00p | 978.40p | 959.60p | 968.60p | 5690575 |
| 10/10/2023 | 958.40p | 970.00p | 942.60p | 965.00p | 12676977 |
| 09/10/2023 | 940.40p | 955.80p | 939.20p | 948.80p | 4372698 |
| 06/10/2023 | 950.20p | 951.60p | 918.00p | 935.60p | 4538605 |
| 05/10/2023 | 944.00p | 952.80p | 937.00p | 947.60p | 4367670 |
| 04/10/2023 | 938.60p | 954.20p | 932.60p | 937.20p | 14720102 |
| 03/10/2023 | 947.80p | 948.00p | 921.20p | 932.00p | 5819361 |
| 02/10/2023 | 982.80p | 987.00p | 949.80p | 949.80p | 8007235 |
| 29/09/2023 | 976.20p | 990.20p | 969.40p | 980.00p | 6987037 |
| 28/09/2023 | 986.00p | 990.20p | 964.60p | 966.40p | 4631190 |
| 27/09/2023 | 1,001.00p | 1,001.00p | 980.20p | 982.80p | 4987691 |
| 26/09/2023 | 999.40p | 1,014.50p | 993.00p | 1,005.50p | 5949517 |
| 25/09/2023 | 1,019.00p | 1,020.77p | 997.20p | 1,003.00p | 3586776 |
| 22/09/2023 | 1,025.00p | 1,033.50p | 1,017.50p | 1,022.50p | 13348644 |
| 21/09/2023 | 1,029.50p | 1,039.50p | 1,022.50p | 1,029.00p | 12525551 |
| 20/09/2023 | 1,021.00p | 1,036.00p | 1,018.00p | 1,034.50p | 4284724 |
| 19/09/2023 | 1,019.00p | 1,021.50p | 1,013.50p | 1,016.00p | 5074751 |
| 18/09/2023 | 1,025.00p | 1,029.00p | 1,014.00p | 1,018.00p | 2515775 |
| 15/09/2023 | 1,032.50p | 1,037.50p | 1,021.50p | 1,022.50p | 14825627 |
| 14/09/2023 | 1,007.50p | 1,029.50p | 1,003.00p | 1,026.50p | 6673256 |
| 13/09/2023 | 999.20p | 1,006.00p | 985.60p | 1,002.00p | 12398987 |
| 12/09/2023 | 999.20p | 1,009.50p | 996.00p | 999.60p | 6503144 |
| 11/09/2023 | 1,001.00p | 1,006.50p | 992.00p | 997.00p | 2878621 |
| 08/09/2023 | 1,000.50p | 1,002.50p | 987.80p | 996.40p | 2900269 |
| 07/09/2023 | 971.60p | 994.80p | 964.80p | 994.80p | 3296313 |
| 06/09/2023 | 969.80p | 975.20p | 958.80p | 973.20p | 4268768 |
| 05/09/2023 | 975.20p | 982.00p | 969.00p | 969.00p | 3338538 |
| 04/09/2023 | 989.00p | 992.40p | 978.20p | 978.20p | 2506198 |
| 01/09/2023 | 989.40p | 991.80p | 983.60p | 985.60p | 3488270 |
| 31/08/2023 | 990.80p | 1,003.00p | 990.20p | 990.20p | 8581053 |
| 30/08/2023 | 989.20p | 997.40p | 981.00p | 993.20p | 4637447 |
| 29/08/2023 | 985.00p | 992.20p | 980.60p | 986.80p | 4104503 |
| 25/08/2023 | 968.80p | 978.40p | 967.80p | 977.80p | 3374629 |
| 24/08/2023 | 965.80p | 976.72p | 965.80p | 970.60p | 2838092 |
| 23/08/2023 | 945.80p | 969.20p | 945.40p | 963.40p | 8471576 |
| 22/08/2023 | 948.40p | 950.40p | 939.60p | 942.80p | 5213864 |
| 21/08/2023 | 947.20p | 957.60p | 942.40p | 946.00p | 3614145 |
| 18/08/2023 | 943.20p | 955.00p | 941.20p | 951.40p | 4283295 |
| 17/08/2023 | 955.40p | 955.40p | 944.20p | 946.40p | 2803589 |
| 16/08/2023 | 959.00p | 962.80p | 953.40p | 955.80p | 6543174 |
| 15/08/2023 | 972.40p | 974.40p | 954.40p | 960.00p | 4021913 |
*Close Price adjusted for both dividends and splits