National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
06/02/2014 786.11p 793.64p 781.83p 791.63p 5554811
05/02/2014 785.60p 789.12p 780.58p 782.09p 5981443
04/02/2014 793.13p 797.65p 785.10p 785.60p 7401618
03/02/2014 791.13p 799.16p 789.12p 795.14p 8019860
31/01/2014 792.63p 796.71p 781.09p 792.13p 7830066
30/01/2014 780.08p 787.61p 778.07p 785.10p 5541376
29/01/2014 787.11p 793.13p 777.57p 780.58p 8871406
28/01/2014 787.61p 792.16p 781.59p 785.60p 6220268
27/01/2014 793.64p 803.17p 787.11p 787.11p 7764068
24/01/2014 799.66p 800.66p 791.63p 793.13p 9131976
23/01/2014 802.17p 812.71p 797.15p 800.66p 6216262
22/01/2014 795.14p 802.73p 795.14p 801.17p 6059528
21/01/2014 797.65p 804.68p 792.82p 795.14p 5716909
20/01/2014 791.63p 809.24p 791.13p 796.15p 3444391
17/01/2014 787.61p 797.15p 783.60p 791.13p 6819513
16/01/2014 785.60p 791.13p 781.59p 783.60p 3857561
15/01/2014 783.60p 788.04p 775.06p 786.11p 5266582
14/01/2014 776.07p 788.11p 774.56p 783.60p 5591837
13/01/2014 785.10p 785.28p 777.57p 780.08p 4306398
10/01/2014 783.60p 785.81p 779.08p 784.60p 5182352
09/01/2014 778.07p 783.60p 774.56p 778.07p 4795840
08/01/2014 784.60p 786.11p 772.05p 777.07p 8611984
07/01/2014 789.62p 791.13p 785.10p 786.11p 3677863
06/01/2014 792.63p 798.15p 787.61p 788.62p 4572276
03/01/2014 788.62p 797.15p 787.11p 793.64p 3343056
02/01/2014 791.13p 795.64p 785.60p 788.62p 5186736
31/12/2013 791.13p 795.02p 788.62p 791.13p 1167228
30/12/2013 796.65p 800.66p 784.60p 789.62p 3783753
27/12/2013 790.62p 798.15p 788.02p 793.64p 3813843
24/12/2013 784.60p 791.13p 784.60p 789.62p 790021
23/12/2013 789.62p 792.63p 782.59p 791.63p 3837464
20/12/2013 785.60p 791.01p 778.07p 790.12p 9929062
19/12/2013 778.07p 790.62p 773.06p 790.62p 7935430
18/12/2013 773.06p 775.06p 769.04p 773.06p 5868813
17/12/2013 770.04p 773.56p 767.03p 769.04p 5827239
16/12/2013 760.51p 773.56p 758.50p 773.56p 6766842
13/12/2013 750.97p 760.00p 745.45p 759.50p 6348660
12/12/2013 747.96p 759.50p 746.45p 752.98p 6778977
11/12/2013 751.97p 756.49p 745.95p 748.96p 5220934
10/12/2013 750.47p 758.00p 749.96p 751.47p 4488034
09/12/2013 754.48p 755.99p 748.02p 753.48p 4438495
06/12/2013 749.96p 754.98p 747.96p 753.48p 5010510
05/12/2013 749.46p 751.85p 745.45p 748.96p 4686301
04/12/2013 752.47p 759.82p 749.46p 751.47p 5954374
03/12/2013 773.56p 776.57p 765.53p 767.03p 4885371
02/12/2013 778.58p 780.93p 773.06p 774.56p 5935579
29/11/2013 778.58p 782.59p 774.56p 778.07p 4899747
28/11/2013 780.58p 781.02p 774.56p 779.08p 4157006
27/11/2013 780.08p 786.61p 775.64p 778.58p 10552933
26/11/2013 789.12p 790.62p 774.96p 778.07p 9636590
25/11/2013 783.09p 789.12p 781.20p 787.61p 5312748
22/11/2013 778.58p 788.25p 771.55p 783.09p 6175859
21/11/2013 773.06p 780.58p 756.49p 776.57p 6433714
20/11/2013 779.58p 784.85p 771.05p 771.05p 7016372
19/11/2013 778.07p 787.61p 777.07p 782.59p 4647786
18/11/2013 775.06p 782.59p 769.04p 777.57p 4880122
15/11/2013 782.09p 784.59p 776.07p 777.07p 4932714
14/11/2013 785.60p 786.79p 777.70p 784.60p 6431054
13/11/2013 780.08p 787.25p 774.56p 779.58p 6871278
12/11/2013 779.58p 784.10p 774.35p 784.10p 4805692
11/11/2013 777.57p 783.09p 774.56p 781.09p 4807257
08/11/2013 775.06p 784.10p 771.05p 777.07p 6785271
07/11/2013 789.12p 789.12p 775.56p 778.58p 5660568
06/11/2013 789.62p 791.13p 780.58p 786.61p 5733202
05/11/2013 786.61p 792.63p 780.18p 791.13p 5561504
04/11/2013 783.60p 791.13p 779.71p 783.60p 4795244
01/11/2013 790.12p 792.63p 781.59p 783.60p 5337432
31/10/2013 787.61p 791.63p 783.27p 787.61p 6734250
30/10/2013 791.63p 795.30p 786.61p 789.12p 4509569
29/10/2013 790.62p 793.64p 785.67p 791.13p 4058892
28/10/2013 788.11p 790.12p 782.09p 786.61p 3640380
25/10/2013 779.58p 786.93p 779.08p 785.10p 4068251
24/10/2013 783.09p 785.60p 779.58p 782.09p 4334201
23/10/2013 774.56p 781.59p 774.31p 779.58p 5857640
22/10/2013 766.03p 775.56p 761.01p 775.06p 6589022
21/10/2013 767.53p 773.56p 763.52p 769.04p 5502325
18/10/2013 758.00p 764.02p 751.97p 763.52p 6880388
17/10/2013 752.98p 758.04p 751.34p 754.48p 4346586
16/10/2013 760.00p 761.01p 750.97p 754.98p 5666862
15/10/2013 756.99p 761.82p 752.98p 760.00p 4182885
14/10/2013 751.97p 759.75p 750.97p 753.48p 3820334
11/10/2013 753.48p 753.98p 745.45p 750.97p 4624424
10/10/2013 747.96p 750.47p 737.92p 749.46p 5585390
09/10/2013 735.91p 748.46p 732.39p 746.45p 5853060
08/10/2013 744.94p 747.96p 737.41p 738.42p 7065972
07/10/2013 743.44p 746.95p 739.28p 743.44p 3543236
04/10/2013 742.43p 749.46p 739.92p 746.45p 4377120
03/10/2013 748.46p 749.46p 739.42p 742.43p 4879290
02/10/2013 731.89p 749.46p 728.04p 745.95p 6991000
01/10/2013 733.40p 735.80p 730.39p 733.90p 4146923
30/09/2013 735.41p 740.93p 730.33p 733.40p 6860114
27/09/2013 745.95p 747.85p 738.42p 741.93p 4646620
26/09/2013 743.44p 749.46p 738.42p 745.95p 6139094
25/09/2013 750.47p 756.49p 733.40p 740.43p 8623890
24/09/2013 750.47p 752.98p 746.95p 749.46p 4458676
23/09/2013 742.94p 752.47p 742.94p 749.96p 5376192
20/09/2013 760.00p 770.04p 759.60p 761.51p 13461824
19/09/2013 761.01p 771.05p 759.53p 764.52p 8555347
18/09/2013 751.97p 753.98p 743.94p 750.47p 3812975
17/09/2013 749.46p 759.00p 748.96p 750.47p 7161036
16/09/2013 746.95p 752.98p 744.62p 748.96p 4118564
13/09/2013 745.95p 751.15p 742.43p 744.44p 5264014
12/09/2013 741.43p 746.95p 739.92p 745.95p 4818606
11/09/2013 742.94p 749.46p 739.42p 741.93p 5212470
10/09/2013 743.44p 747.89p 738.36p 739.92p 6249820
09/09/2013 745.45p 747.96p 733.08p 739.92p 11625283
06/09/2013 739.92p 748.46p 736.91p 744.94p 4239714
05/09/2013 743.44p 747.45p 734.40p 741.43p 5367239
04/09/2013 750.97p 751.47p 738.42p 739.92p 6342812
03/09/2013 754.98p 760.00p 747.45p 749.96p 5409043
02/09/2013 748.46p 757.49p 745.45p 754.48p 2555852
30/08/2013 750.47p 751.97p 744.12p 745.45p 7055580
29/08/2013 744.94p 755.99p 741.93p 749.96p 4407981
28/08/2013 742.94p 747.96p 738.42p 745.45p 4614000
27/08/2013 747.96p 748.46p 737.69p 742.94p 5267878
23/08/2013 741.93p 746.45p 740.43p 745.45p 5199214
22/08/2013 743.94p 749.46p 736.41p 740.43p 5053396
21/08/2013 746.95p 747.45p 740.93p 742.94p 8106904
20/08/2013 732.90p 747.89p 730.39p 746.45p 5950049
19/08/2013 738.92p 741.81p 735.41p 736.41p 5025458
16/08/2013 742.94p 769.40p 736.91p 738.92p 7692304
15/08/2013 753.48p 757.49p 741.43p 742.94p 7607991
14/08/2013 761.01p 764.45p 750.97p 751.97p 5113245
13/08/2013 762.51p 767.53p 755.49p 761.51p 4321432
12/08/2013 771.05p 771.55p 758.50p 761.01p 5203440
09/08/2013 775.56p 777.07p 769.04p 771.05p 3700971
08/08/2013 776.57p 778.58p 769.54p 772.55p 5821953
07/08/2013 782.09p 786.11p 772.55p 774.56p 5654660
06/08/2013 785.10p 788.11p 778.58p 784.10p 4943585
05/08/2013 788.11p 794.64p 782.09p 783.09p 4063364
02/08/2013 796.15p 797.65p 784.60p 786.61p 4626352
01/08/2013 793.13p 797.65p 791.13p 793.64p 5787951
31/07/2013 772.55p 794.14p 771.55p 789.62p 7814962
30/07/2013 769.54p 782.09p 768.54p 772.55p 6044188
29/07/2013 767.53p 777.57p 763.38p 766.03p 4202261
26/07/2013 770.04p 773.56p 761.51p 763.52p 3711226
25/07/2013 772.55p 775.56p 762.01p 768.54p 3994094
24/07/2013 771.55p 776.57p 765.02p 772.05p 6458050
23/07/2013 780.08p 783.60p 767.53p 767.53p 6719747
22/07/2013 777.07p 777.57p 770.93p 776.57p 4414886
19/07/2013 768.54p 778.07p 767.53p 777.57p 9051765
18/07/2013 755.49p 771.55p 755.49p 767.53p 6100102
17/07/2013 764.02p 765.53p 758.00p 758.00p 6191594
16/07/2013 769.04p 771.05p 765.02p 765.02p 6703028
15/07/2013 765.53p 768.04p 764.52p 766.53p 4106894
12/07/2013 765.53p 767.03p 762.01p 763.52p 3745665
11/07/2013 769.54p 771.12p 762.51p 764.52p 5925964
10/07/2013 761.51p 765.02p 756.99p 763.02p 5379612
09/07/2013 761.51p 764.02p 758.00p 761.01p 6551484
08/07/2013 755.99p 759.00p 751.97p 758.00p 5327947
05/07/2013 754.48p 762.51p 745.95p 751.97p 5947572
04/07/2013 746.45p 756.99p 742.43p 754.98p 5841307
03/07/2013 743.94p 748.96p 737.41p 742.94p 5955626
02/07/2013 749.96p 751.47p 740.43p 748.96p 5838994
01/07/2013 752.98p 755.99p 744.44p 746.95p 7447048
28/06/2013 739.92p 751.97p 736.91p 748.96p 13009728
27/06/2013 731.89p 742.43p 728.82p 741.93p 11105056
26/06/2013 722.35p 732.04p 720.35p 729.38p 10057481
25/06/2013 721.35p 723.36p 713.82p 721.35p 11100526
24/06/2013 732.90p 736.91p 719.84p 720.35p 9056614
21/06/2013 736.41p 743.19p 730.39p 731.39p 14912242
20/06/2013 748.96p 756.99p 730.39p 733.40p 11840178
19/06/2013 766.03p 766.53p 755.49p 756.99p 9566975
18/06/2013 747.45p 758.91p 746.45p 757.49p 6811508
17/06/2013 751.97p 756.49p 747.45p 747.45p 5084189
14/06/2013 749.46p 751.47p 743.06p 748.96p 5501661
13/06/2013 743.44p 750.47p 741.43p 744.44p 10257698
12/06/2013 742.94p 759.00p 742.43p 750.47p 8686689
11/06/2013 744.44p 747.26p 734.90p 743.94p 9600704
10/06/2013 744.94p 751.97p 741.26p 746.45p 7645820
07/06/2013 745.45p 753.98p 739.42p 750.47p 10257722
06/06/2013 742.94p 755.49p 740.10p 742.94p 12261860
05/06/2013 766.03p 793.64p 742.94p 742.94p 11712496
04/06/2013 788.62p 795.14p 782.95p 793.64p 7156696
03/06/2013 783.60p 787.86p 775.88p 785.60p 8221606
31/05/2013 788.11p 801.67p 786.61p 787.61p 10463542
30/05/2013 798.15p 807.19p 780.58p 791.63p 9463339
29/05/2013 836.30p 842.83p 792.63p 800.16p 17999386
28/05/2013 841.32p 849.36p 839.32p 842.83p 5276026
24/05/2013 835.30p 842.83p 826.33p 839.32p 6938626
23/05/2013 836.81p 845.84p 830.28p 832.79p 5816802
22/05/2013 844.34p 847.35p 840.82p 843.83p 5371140
21/05/2013 849.36p 849.36p 838.81p 846.85p 6972829
20/05/2013 838.31p 851.36p 835.80p 850.86p 5043324
17/05/2013 828.27p 836.89p 828.27p 831.79p 5705791
16/05/2013 845.34p 845.34p 814.50p 838.31p 8281109
15/05/2013 848.35p 852.87p 842.33p 847.85p 4621434
14/05/2013 840.32p 850.36p 837.81p 850.36p 6795704
13/05/2013 828.27p 839.15p 826.27p 837.81p 5017262
10/05/2013 823.25p 827.77p 820.74p 826.27p 4311842
09/05/2013 819.74p 825.76p 816.73p 824.26p 3261509
08/05/2013 824.76p 826.27p 819.24p 821.25p 4352515
07/05/2013 828.78p 829.28p 815.85p 823.25p 6395764
03/05/2013 823.25p 831.29p 821.43p 828.27p 4335932

*Close Price adjusted for both dividends and splits