National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
02/05/2013 827.77p 831.39p 819.74p 822.75p 5347602
01/05/2013 825.26p 829.28p 818.23p 828.78p 2791409
30/04/2013 822.75p 823.76p 814.83p 822.75p 7009476
29/04/2013 812.71p 823.36p 810.70p 820.24p 6026144
26/04/2013 802.17p 811.71p 800.51p 810.70p 5261114
25/04/2013 808.19p 810.20p 797.15p 803.17p 7018388
24/04/2013 812.21p 812.21p 806.19p 810.20p 3895366
23/04/2013 797.15p 811.71p 791.63p 810.70p 6525908
22/04/2013 799.16p 806.19p 795.64p 800.66p 3683017
19/04/2013 794.64p 798.66p 788.11p 798.66p 6364884
18/04/2013 801.17p 801.67p 791.78p 793.13p 4841406
17/04/2013 798.15p 799.62p 791.13p 793.13p 5493620
16/04/2013 801.17p 806.19p 788.62p 792.13p 8313423
15/04/2013 795.64p 806.23p 795.64p 806.19p 5723758
12/04/2013 788.62p 796.65p 787.61p 795.64p 3881547
11/04/2013 789.12p 790.49p 785.10p 789.62p 4759000
10/04/2013 782.09p 790.62p 779.69p 790.12p 6808816
09/04/2013 793.13p 793.13p 779.08p 780.58p 8546075
08/04/2013 787.11p 791.13p 784.10p 788.11p 4371244
05/04/2013 783.09p 794.41p 780.58p 784.10p 6246701
04/04/2013 789.62p 790.14p 780.08p 780.58p 6576027
03/04/2013 783.60p 787.98p 781.09p 786.11p 6727990
02/04/2013 769.54p 784.10p 769.04p 781.09p 6546692
28/03/2013 755.99p 773.06p 754.98p 768.04p 7989952
27/03/2013 761.51p 762.51p 747.45p 753.98p 5861043
26/03/2013 761.51p 761.51p 752.54p 753.98p 6339284
25/03/2013 759.50p 764.02p 752.98p 758.00p 4991588
22/03/2013 748.46p 760.00p 746.45p 756.49p 8473296
21/03/2013 751.97p 753.98p 742.94p 746.45p 7106879
20/03/2013 752.47p 755.49p 746.95p 749.46p 8122178
19/03/2013 739.92p 750.47p 738.42p 749.46p 7324020
18/03/2013 731.89p 744.34p 720.85p 737.92p 8451884
15/03/2013 746.95p 747.96p 736.41p 736.91p 13090837
14/03/2013 747.96p 748.96p 742.94p 746.95p 6062054
13/03/2013 744.94p 751.97p 743.44p 746.45p 5867016
12/03/2013 737.92p 747.27p 735.43p 743.94p 7731480
11/03/2013 737.41p 740.77p 734.90p 739.92p 4458168
08/03/2013 738.42p 741.43p 733.90p 737.41p 6956306
07/03/2013 735.91p 739.42p 733.90p 734.90p 4376996
06/03/2013 738.42p 739.42p 732.90p 734.90p 4595842
05/03/2013 740.93p 740.93p 733.96p 738.42p 6000564
04/03/2013 724.36p 737.41p 724.36p 735.41p 5630931
01/03/2013 731.39p 731.77p 721.35p 727.88p 6990796
28/02/2013 728.88p 737.92p 724.36p 732.39p 12198413
27/02/2013 717.84p 724.86p 714.82p 724.36p 5803610
26/02/2013 718.84p 720.35p 715.33p 717.33p 8687428
25/02/2013 719.34p 723.16p 712.82p 720.35p 8653029
22/02/2013 712.31p 718.84p 709.81p 718.34p 5660677
21/02/2013 710.81p 713.59p 707.30p 709.81p 10182234
20/02/2013 706.79p 713.93p 703.28p 712.82p 9556186
19/02/2013 694.75p 704.28p 694.75p 703.28p 6683742
18/02/2013 685.71p 697.19p 683.70p 695.25p 4929898
15/02/2013 686.71p 689.22p 680.69p 684.71p 9694540
14/02/2013 699.77p 700.27p 684.71p 689.22p 11515034
13/02/2013 694.75p 700.77p 691.23p 698.26p 6045997
12/02/2013 694.24p 695.98p 687.72p 694.24p 6612644
11/02/2013 694.24p 696.65p 690.53p 693.74p 4368206
08/02/2013 695.25p 696.75p 691.23p 692.74p 6945156
07/02/2013 695.75p 699.77p 690.23p 691.73p 6317765
06/02/2013 702.78p 704.28p 694.57p 698.26p 6188361
05/02/2013 696.75p 702.28p 695.25p 699.77p 6124211
04/02/2013 701.27p 704.28p 694.75p 695.25p 5357703
01/02/2013 697.26p 701.27p 691.55p 699.26p 5458338
31/01/2013 697.26p 701.65p 692.74p 694.24p 7663668
30/01/2013 704.28p 706.29p 695.25p 696.25p 9584062
29/01/2013 705.29p 705.79p 698.77p 704.28p 7808116
28/01/2013 702.78p 705.29p 698.26p 703.28p 5500790
25/01/2013 695.75p 703.13p 694.95p 702.78p 8174040
24/01/2013 700.77p 706.49p 698.76p 700.77p 6271403
23/01/2013 700.27p 703.28p 698.26p 701.77p 5574544
22/01/2013 709.81p 709.81p 687.72p 699.26p 6202751
21/01/2013 689.22p 698.76p 687.72p 697.76p 4673992
18/01/2013 687.72p 690.45p 684.58p 686.21p 8282183
17/01/2013 696.25p 698.00p 685.21p 685.21p 9634164
16/01/2013 696.75p 699.26p 692.24p 695.25p 5819473
15/01/2013 688.22p 699.66p 684.71p 697.76p 6125298
14/01/2013 691.73p 697.76p 688.22p 690.23p 4158297
11/01/2013 691.23p 693.24p 681.19p 689.73p 7749750
10/01/2013 696.75p 701.27p 688.22p 689.73p 4434941
09/01/2013 692.74p 695.57p 685.92p 691.73p 7853737
08/01/2013 695.25p 699.51p 691.02p 691.73p 5370594
07/01/2013 710.81p 712.68p 694.75p 696.75p 7388488
04/01/2013 709.81p 713.89p 707.30p 713.82p 7640010
03/01/2013 709.81p 712.66p 707.08p 709.30p 4609800
02/01/2013 712.82p 715.83p 707.80p 709.30p 4407828
31/12/2012 705.29p 707.87p 702.78p 705.79p 1530270
28/12/2012 708.80p 711.81p 703.28p 707.80p 2708458
27/12/2012 714.82p 714.82p 706.29p 707.80p 2853542
24/12/2012 711.31p 719.84p 708.88p 712.82p 1544593
21/12/2012 702.28p 708.80p 699.77p 707.30p 11624837
20/12/2012 712.31p 714.82p 703.78p 704.79p 6661463
19/12/2012 712.82p 713.82p 706.29p 713.82p 5187928
18/12/2012 708.80p 712.06p 704.79p 709.81p 5707930
17/12/2012 712.31p 714.82p 698.76p 705.79p 7254594
14/12/2012 722.86p 724.36p 709.81p 710.81p 9483144
13/12/2012 721.85p 727.85p 718.84p 720.35p 7321347
12/12/2012 714.82p 722.35p 713.82p 719.84p 7730762
11/12/2012 712.82p 715.44p 709.45p 713.82p 5386522
10/12/2012 708.80p 712.08p 706.42p 709.30p 4042801
07/12/2012 707.80p 711.13p 704.28p 709.81p 4096602
06/12/2012 708.30p 711.31p 702.78p 707.80p 6429554
05/12/2012 707.80p 710.07p 704.79p 707.80p 4531674
04/12/2012 703.78p 710.81p 702.78p 704.79p 5716838
03/12/2012 708.80p 712.31p 701.27p 703.78p 7537852
30/11/2012 709.30p 710.81p 702.28p 707.80p 11447007
29/11/2012 702.28p 722.13p 698.76p 708.80p 19734804
28/11/2012 699.77p 704.28p 695.75p 701.27p 5816098
27/11/2012 718.34p 721.85p 712.82p 715.33p 6139618
26/11/2012 711.81p 719.84p 710.81p 716.83p 5626109
23/11/2012 709.30p 716.83p 708.30p 713.82p 5140042
22/11/2012 706.79p 711.31p 705.41p 709.81p 4268921
21/11/2012 698.76p 707.85p 698.76p 706.79p 6445213
20/11/2012 699.77p 700.77p 691.73p 699.77p 15844282
19/11/2012 694.75p 702.28p 691.23p 701.77p 6898481
16/11/2012 692.24p 697.09p 690.23p 690.73p 6834868
15/11/2012 694.75p 700.27p 686.21p 693.74p 8117503
14/11/2012 697.26p 699.26p 689.22p 696.75p 8025041
13/11/2012 689.73p 694.75p 682.20p 694.75p 8070498
12/11/2012 694.24p 694.75p 689.22p 689.73p 6142607
09/11/2012 703.28p 705.79p 689.22p 691.73p 6662484
08/11/2012 705.29p 707.04p 701.27p 702.78p 6491762
07/11/2012 714.32p 717.19p 703.28p 705.29p 6272206
06/11/2012 709.81p 716.83p 707.80p 711.81p 5344138
05/11/2012 707.80p 710.31p 703.78p 708.30p 4001859
02/11/2012 710.31p 712.31p 702.68p 710.31p 4570793
01/11/2012 706.79p 715.59p 703.78p 713.82p 5585418
31/10/2012 707.80p 713.32p 706.29p 709.30p 5942672
30/10/2012 710.31p 711.31p 702.78p 705.29p 3912911
29/10/2012 704.28p 711.31p 700.77p 710.81p 5157605
26/10/2012 699.77p 705.79p 698.76p 704.28p 6430486
25/10/2012 704.28p 706.29p 701.77p 703.28p 6604497
24/10/2012 705.79p 711.81p 701.77p 704.28p 7727484
23/10/2012 711.81p 712.82p 705.29p 705.29p 5940728
22/10/2012 709.81p 710.81p 704.28p 708.30p 3424890
19/10/2012 706.29p 710.66p 704.34p 709.81p 4284779
18/10/2012 704.28p 708.64p 703.28p 707.80p 5003099
17/10/2012 702.78p 704.79p 697.81p 703.28p 4715446
16/10/2012 700.77p 707.80p 697.76p 705.29p 5714864
15/10/2012 694.75p 699.77p 693.24p 697.26p 2674021
12/10/2012 690.23p 695.25p 689.22p 693.74p 3967020
11/10/2012 691.73p 694.24p 687.22p 691.73p 4050575
10/10/2012 696.25p 697.76p 691.73p 693.24p 3523783
09/10/2012 700.27p 701.77p 693.24p 694.75p 4093099
08/10/2012 700.77p 702.78p 697.45p 700.27p 3528827
05/10/2012 701.77p 702.28p 696.25p 701.77p 5086132
04/10/2012 705.79p 707.81p 699.26p 700.77p 4803550
03/10/2012 697.26p 703.85p 695.69p 703.78p 6371375
02/10/2012 697.76p 704.28p 697.76p 697.76p 4710830
01/10/2012 687.72p 703.28p 685.21p 698.76p 6564114
28/09/2012 698.26p 698.26p 684.71p 685.71p 7763718
27/09/2012 704.79p 706.79p 694.70p 695.75p 9174237
26/09/2012 693.74p 695.75p 687.72p 694.24p 5998036
25/09/2012 690.73p 696.75p 689.22p 696.25p 10028794
24/09/2012 686.21p 692.74p 683.20p 690.23p 4569856
21/09/2012 687.72p 692.24p 685.71p 689.22p 19477170
20/09/2012 690.23p 697.72p 686.71p 696.75p 7198402
19/09/2012 689.22p 692.84p 685.21p 692.24p 6273099
18/09/2012 682.20p 690.73p 681.34p 688.22p 7839323
17/09/2012 686.21p 701.04p 679.69p 681.69p 6063224
14/09/2012 692.74p 693.74p 684.20p 687.22p 8661361
13/09/2012 681.19p 688.72p 680.69p 688.22p 5115890
12/09/2012 683.20p 684.20p 678.18p 681.19p 4254064
11/09/2012 682.20p 685.21p 677.18p 680.69p 6143228
10/09/2012 691.73p 694.93p 683.20p 683.70p 8883249
07/09/2012 703.28p 703.28p 689.73p 695.25p 6859296
06/09/2012 694.24p 702.28p 691.06p 702.28p 7421532
05/09/2012 690.23p 694.75p 687.22p 693.24p 6206323
04/09/2012 691.73p 692.84p 686.71p 689.22p 3960884
03/09/2012 688.22p 692.74p 686.21p 690.23p 2518258
31/08/2012 694.75p 694.75p 686.21p 686.21p 6634564
30/08/2012 690.23p 699.77p 689.73p 695.75p 4088373
29/08/2012 693.24p 697.76p 689.22p 692.24p 3773061
28/08/2012 695.25p 698.26p 689.22p 691.73p 3586964
24/08/2012 689.73p 694.28p 688.22p 693.24p 4353412
23/08/2012 698.76p 698.76p 686.71p 688.72p 6852482
22/08/2012 698.26p 702.28p 695.06p 696.25p 7052832
21/08/2012 704.28p 705.79p 699.77p 700.27p 6097330
20/08/2012 706.29p 708.93p 700.27p 703.28p 5978296
17/08/2012 704.28p 708.80p 702.78p 706.29p 6372907
16/08/2012 700.77p 703.33p 698.26p 701.77p 5261244
15/08/2012 702.28p 703.28p 697.26p 699.26p 5764984
14/08/2012 698.76p 704.79p 696.75p 702.28p 8398077
13/08/2012 691.73p 695.75p 688.85p 695.25p 3933734
10/08/2012 690.73p 692.70p 686.21p 690.73p 4620344
09/08/2012 691.73p 696.75p 686.21p 691.23p 6316064
08/08/2012 686.21p 693.34p 684.20p 693.24p 7103837
07/08/2012 681.19p 687.81p 679.69p 687.72p 5421240
06/08/2012 677.18p 685.21p 673.16p 681.69p 4987667
03/08/2012 675.17p 681.19p 670.15p 680.19p 6779316
02/08/2012 672.16p 678.18p 668.64p 672.16p 7034158
01/08/2012 668.64p 671.65p 663.62p 668.14p 4890216
31/07/2012 671.65p 676.17p 665.13p 665.13p 7619799
30/07/2012 666.63p 671.22p 664.63p 671.15p 4863387
27/07/2012 660.11p 665.38p 656.09p 664.12p 8546806
26/07/2012 652.58p 664.12p 649.07p 659.61p 9681815
25/07/2012 642.54p 652.08p 638.08p 651.07p 6457587
24/07/2012 651.07p 655.59p 642.54p 643.54p 8038996
23/07/2012 654.59p 656.09p 645.55p 647.56p 8983152
20/07/2012 666.63p 668.44p 653.58p 656.59p 18414966
19/07/2012 669.65p 673.08p 663.62p 668.64p 7880683

*Close Price adjusted for both dividends and splits