National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
20/11/2014 948.75p 951.93p 938.71p 939.71p 8457223
19/11/2014 965.31p 968.83p 958.34p 964.31p 8212074
18/11/2014 947.24p 959.29p 945.31p 959.29p 6223510
17/11/2014 937.71p 946.24p 935.70p 943.73p 5596824
14/11/2014 945.24p 946.75p 938.71p 943.73p 5693814
13/11/2014 944.23p 946.74p 936.70p 945.24p 6439501
12/11/2014 944.23p 944.23p 937.52p 940.72p 6691644
11/11/2014 938.21p 945.49p 933.69p 943.73p 13116123
10/11/2014 924.65p 934.24p 921.04p 933.19p 5069518
07/11/2014 924.15p 926.41p 917.12p 922.65p 5101182
06/11/2014 928.67p 928.79p 915.62p 920.64p 9221509
05/11/2014 920.14p 928.92p 918.63p 928.67p 5820868
04/11/2014 915.62p 924.15p 910.60p 915.62p 11234813
03/11/2014 928.17p 928.67p 913.61p 918.13p 6383291
31/10/2014 926.16p 930.68p 921.64p 929.67p 8726095
30/10/2014 908.09p 920.64p 901.56p 917.63p 7538365
29/10/2014 906.58p 908.39p 900.56p 906.58p 5116372
28/10/2014 902.06p 904.57p 898.55p 903.57p 9508115
27/10/2014 902.57p 902.57p 893.53p 897.55p 4364362
24/10/2014 900.06p 900.06p 890.52p 894.54p 6430357
23/10/2014 891.02p 898.05p 885.50p 897.55p 6187450
22/10/2014 879.98p 892.03p 873.27p 888.51p 9895125
21/10/2014 876.97p 881.48p 869.44p 881.48p 8004698
20/10/2014 878.47p 880.43p 865.46p 875.96p 6656009
17/10/2014 867.43p 877.97p 862.91p 876.46p 9542811
16/10/2014 879.48p 881.48p 857.17p 867.93p 14297282
15/10/2014 887.01p 887.01p 867.43p 872.95p 12062024
14/10/2014 870.94p 883.99p 868.93p 882.49p 9670970
13/10/2014 871.95p 880.98p 868.43p 875.46p 16295873
10/10/2014 877.97p 883.99p 873.95p 873.95p 7265802
09/10/2014 888.01p 888.82p 876.97p 879.48p 8098000
08/10/2014 877.97p 885.98p 877.47p 880.48p 7008865
07/10/2014 883.99p 886.90p 875.66p 878.97p 6243526
06/10/2014 889.52p 891.52p 882.99p 884.50p 5580656
03/10/2014 900.56p 902.57p 878.97p 888.51p 8212816
02/10/2014 891.02p 891.02p 872.95p 872.95p 9392543
01/10/2014 892.53p 896.49p 885.30p 889.52p 6070552
30/09/2014 895.04p 897.55p 888.51p 891.52p 6984167
29/09/2014 884.50p 892.03p 880.48p 890.02p 6004384
26/09/2014 881.48p 884.80p 878.97p 882.49p 3773252
25/09/2014 887.51p 890.33p 878.97p 880.98p 4907904
24/09/2014 885.00p 892.03p 880.98p 885.50p 6950246
23/09/2014 892.03p 892.83p 876.97p 884.50p 10083409
22/09/2014 891.02p 896.54p 888.13p 895.54p 4867985
19/09/2014 898.55p 899.58p 889.88p 890.02p 13842962
18/09/2014 892.03p 892.53p 886.00p 892.03p 7309454
17/09/2014 892.53p 893.31p 886.82p 887.51p 4450135
16/09/2014 902.57p 902.57p 887.51p 890.52p 7419050
15/09/2014 898.55p 902.06p 895.04p 899.05p 4977250
12/09/2014 907.08p 910.71p 899.05p 901.06p 6298220
11/09/2014 906.08p 907.59p 898.55p 907.08p 7119412
10/09/2014 908.09p 910.51p 901.56p 906.08p 8125764
09/09/2014 913.61p 918.13p 910.10p 913.11p 4902074
08/09/2014 915.12p 918.63p 911.60p 918.13p 4581988
05/09/2014 915.62p 919.63p 911.65p 919.63p 3989157
04/09/2014 912.10p 915.12p 909.09p 914.61p 5309527
03/09/2014 907.08p 916.15p 906.13p 913.61p 4951661
02/09/2014 908.59p 909.59p 894.54p 906.08p 7259244
01/09/2014 901.06p 908.09p 901.06p 906.08p 3026660
29/08/2014 902.57p 905.08p 898.05p 902.57p 5861726
28/08/2014 893.03p 903.09p 891.60p 900.06p 5097050
27/08/2014 894.03p 896.54p 885.52p 892.03p 7638919
26/08/2014 892.53p 895.54p 883.65p 895.54p 4969426
22/08/2014 893.53p 895.04p 886.00p 888.51p 4416656
21/08/2014 893.53p 896.85p 886.50p 891.02p 6050003
20/08/2014 887.01p 894.03p 885.05p 890.52p 5753762
19/08/2014 886.00p 886.00p 875.40p 885.00p 4017698
18/08/2014 884.50p 890.02p 876.46p 880.48p 4971318
15/08/2014 877.47p 885.41p 876.46p 878.47p 5823132
14/08/2014 865.92p 876.97p 861.40p 873.95p 5133174
13/08/2014 865.42p 865.42p 855.88p 864.42p 5124868
12/08/2014 855.38p 857.89p 846.44p 854.38p 3848202
11/08/2014 853.87p 858.89p 851.06p 857.39p 4512266
08/08/2014 846.34p 854.88p 843.19p 849.36p 5732702
07/08/2014 846.34p 853.87p 841.83p 850.86p 5971268
06/08/2014 851.87p 859.90p 849.36p 849.36p 15830658
05/08/2014 849.86p 855.48p 846.34p 853.37p 5412145
04/08/2014 843.33p 855.88p 839.07p 847.85p 5789384
01/08/2014 857.89p 859.40p 840.82p 843.33p 7130980
31/07/2014 864.92p 871.07p 854.40p 858.89p 7373319
30/07/2014 882.49p 884.50p 867.43p 867.93p 4355158
29/07/2014 888.51p 889.01p 878.47p 882.99p 4260186
28/07/2014 875.96p 882.99p 866.93p 882.49p 4707113
25/07/2014 874.96p 877.97p 870.94p 874.46p 3929306
24/07/2014 877.47p 878.97p 872.45p 875.96p 3969450
23/07/2014 874.46p 876.46p 867.43p 876.46p 3567686
22/07/2014 873.45p 875.96p 870.44p 872.45p 3795152
21/07/2014 868.93p 873.95p 866.42p 869.94p 3236172
18/07/2014 862.41p 870.94p 857.89p 867.43p 7174562
17/07/2014 858.39p 881.34p 850.36p 861.40p 5564564
16/07/2014 860.90p 864.97p 856.38p 861.91p 3930492
15/07/2014 857.39p 862.41p 854.38p 857.39p 5167917
14/07/2014 859.90p 860.90p 853.92p 856.38p 3688462
11/07/2014 853.37p 856.38p 843.83p 854.38p 3961234
10/07/2014 846.85p 853.87p 846.34p 850.36p 4727027
09/07/2014 859.40p 860.36p 846.34p 847.85p 6905458
08/07/2014 852.87p 856.89p 851.36p 853.37p 5685810
07/07/2014 854.88p 861.40p 851.36p 852.87p 4247096
04/07/2014 854.88p 856.89p 847.35p 853.87p 4578218
03/07/2014 863.91p 867.43p 854.38p 856.89p 6612562
02/07/2014 858.89p 866.93p 857.39p 860.40p 6480558
01/07/2014 846.34p 858.89p 843.33p 858.89p 6820318
30/06/2014 839.32p 848.35p 839.32p 843.33p 6649826
27/06/2014 845.34p 845.34p 838.31p 840.32p 6132777
26/06/2014 845.84p 847.35p 840.82p 844.84p 7729379
25/06/2014 843.83p 846.85p 840.32p 842.83p 5253320
24/06/2014 851.36p 852.87p 842.21p 846.85p 5376674
23/06/2014 850.36p 852.87p 846.85p 847.85p 5539028
20/06/2014 846.85p 850.36p 845.34p 846.85p 9563815
19/06/2014 848.35p 850.86p 843.88p 847.85p 5236780
18/06/2014 845.34p 848.49p 839.82p 845.84p 5474820
17/06/2014 841.32p 845.34p 840.82p 842.33p 5496004
16/06/2014 839.82p 845.34p 837.33p 842.83p 8467064
13/06/2014 841.32p 848.35p 836.81p 838.31p 8014514
12/06/2014 835.80p 866.08p 834.30p 841.83p 8631451
11/06/2014 838.31p 866.42p 832.79p 834.30p 15091432
10/06/2014 836.81p 842.33p 833.80p 834.30p 7434001
09/06/2014 854.38p 855.38p 840.82p 842.33p 5535899
06/06/2014 837.31p 854.06p 834.80p 851.87p 10287645
05/06/2014 834.30p 840.61p 832.29p 834.80p 10316860
04/06/2014 851.36p 880.98p 830.78p 833.80p 16266474
03/06/2014 897.55p 899.55p 877.97p 880.98p 10906254
02/06/2014 897.55p 901.48p 893.70p 899.55p 4133786
30/05/2014 889.52p 895.72p 887.01p 893.53p 9064560
29/05/2014 890.52p 896.54p 887.01p 890.52p 4816029
28/05/2014 891.52p 899.05p 886.00p 896.04p 6300572
27/05/2014 890.02p 897.92p 888.51p 893.03p 6845356
23/05/2014 883.99p 886.00p 875.96p 883.99p 4787188
22/05/2014 888.01p 891.02p 879.48p 884.50p 10556386
21/05/2014 888.51p 892.53p 877.97p 886.00p 8754493
20/05/2014 897.55p 897.55p 882.49p 887.51p 14920599
19/05/2014 879.98p 894.03p 877.47p 893.03p 11383381
16/05/2014 859.40p 879.98p 853.74p 879.98p 10184185
15/05/2014 863.41p 869.44p 854.88p 866.93p 7156251
14/05/2014 855.38p 864.42p 852.37p 864.42p 4955494
13/05/2014 857.89p 858.39p 847.35p 854.88p 5543076
12/05/2014 858.89p 862.91p 852.31p 854.88p 5963512
09/05/2014 846.85p 858.89p 842.33p 858.39p 5510729
08/05/2014 848.35p 852.87p 846.46p 848.85p 5768582
07/05/2014 844.34p 849.86p 842.48p 847.85p 6458180
06/05/2014 843.33p 844.64p 840.32p 843.33p 6774727
02/05/2014 843.33p 848.85p 839.18p 841.83p 5700616
01/05/2014 843.83p 848.07p 839.82p 839.82p 2991948
30/04/2014 844.34p 847.85p 841.32p 843.83p 6793710
29/04/2014 838.31p 843.41p 832.79p 843.33p 5178035
28/04/2014 829.78p 834.30p 824.61p 832.79p 9606123
25/04/2014 820.74p 827.27p 818.74p 826.77p 4008918
24/04/2014 830.28p 830.44p 816.23p 820.24p 7206897
23/04/2014 832.29p 835.63p 826.27p 826.27p 6114317
22/04/2014 830.28p 837.31p 828.27p 834.30p 5850990
17/04/2014 830.78p 833.29p 826.77p 827.27p 5008678
16/04/2014 831.79p 836.09p 828.27p 832.29p 5221122
15/04/2014 820.74p 833.80p 816.73p 827.27p 32416924
14/04/2014 811.71p 818.23p 809.41p 816.73p 5391668
11/04/2014 820.24p 821.75p 812.21p 812.71p 7430830
10/04/2014 820.24p 822.75p 815.85p 821.75p 6181752
09/04/2014 818.23p 822.75p 815.72p 819.74p 6763064
08/04/2014 818.74p 822.75p 814.72p 819.74p 5949247
07/04/2014 818.23p 824.26p 816.96p 820.24p 6808504
04/04/2014 825.26p 827.27p 819.74p 823.76p 6262576
03/04/2014 826.27p 830.28p 818.74p 821.25p 4052380
02/04/2014 830.78p 833.88p 825.26p 826.77p 5094074
01/04/2014 828.27p 831.79p 823.46p 831.79p 8961655
31/03/2014 836.81p 841.32p 823.25p 825.26p 7938665
28/03/2014 825.26p 833.71p 820.71p 833.29p 5331223
27/03/2014 817.73p 823.60p 813.41p 822.25p 5555531
26/03/2014 822.75p 824.76p 816.73p 819.74p 5438086
25/03/2014 815.22p 822.75p 811.21p 821.75p 6012941
24/03/2014 826.77p 826.77p 815.72p 817.23p 5677815
21/03/2014 820.24p 827.27p 819.24p 825.76p 9913893
20/03/2014 826.27p 833.29p 818.28p 821.25p 8045274
19/03/2014 829.28p 833.29p 825.09p 833.29p 5843008
18/03/2014 827.27p 834.30p 824.26p 831.79p 6063692
17/03/2014 827.77p 831.29p 822.75p 829.28p 5469182
14/03/2014 826.77p 830.78p 822.75p 827.77p 6867106
13/03/2014 832.79p 832.79p 823.07p 825.26p 7485398
12/03/2014 836.30p 839.82p 831.29p 836.30p 6687034
11/03/2014 829.78p 838.81p 825.76p 838.81p 6961362
10/03/2014 825.26p 831.79p 819.21p 827.77p 5188264
07/03/2014 833.29p 836.81p 823.25p 825.26p 7416145
06/03/2014 838.31p 838.81p 830.78p 833.80p 4586416
05/03/2014 840.82p 842.83p 835.80p 838.81p 4639682
04/03/2014 835.30p 841.65p 829.78p 840.32p 5629712
03/03/2014 828.78p 838.40p 826.77p 829.78p 7567200
28/02/2014 837.81p 841.47p 833.80p 837.81p 6846844
27/02/2014 834.80p 839.82p 826.88p 837.81p 7139962
26/02/2014 836.30p 839.82p 827.27p 833.29p 5316553
25/02/2014 843.33p 845.84p 835.13p 839.82p 14295406
24/02/2014 837.81p 843.33p 831.86p 843.33p 7152437
21/02/2014 844.34p 845.84p 834.30p 836.81p 9091024
20/02/2014 830.78p 840.46p 825.76p 839.32p 6081328
19/02/2014 830.28p 839.45p 826.87p 834.80p 6813266
18/02/2014 822.75p 830.78p 818.23p 828.27p 6385396
17/02/2014 814.22p 825.76p 812.21p 823.25p 3829842
14/02/2014 817.23p 818.23p 812.21p 815.72p 4733446
13/02/2014 812.71p 816.73p 809.20p 813.72p 4829992
12/02/2014 818.74p 822.25p 806.36p 812.71p 8281060
11/02/2014 807.19p 816.73p 803.68p 816.73p 6691672
10/02/2014 796.65p 803.68p 793.80p 803.68p 4973398
07/02/2014 792.63p 798.91p 790.74p 795.14p 4855962

*Close Price adjusted for both dividends and splits