National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
30/09/2011 640.53p 643.54p 630.49p 641.03p 8761805
29/09/2011 630.99p 643.54p 627.98p 642.54p 7193579
28/09/2011 628.48p 635.01p 625.97p 631.50p 7382254
27/09/2011 636.52p 636.52p 621.46p 631.50p 8257424
26/09/2011 624.47p 636.01p 620.45p 625.97p 8082104
23/09/2011 637.52p 640.58p 625.47p 629.49p 5892064
22/09/2011 642.54p 644.55p 625.47p 633.50p 11415598
21/09/2011 640.53p 653.18p 636.01p 649.57p 9294318
20/09/2011 626.48p 641.54p 624.97p 641.03p 5153366
19/09/2011 617.44p 632.00p 614.93p 628.48p 8104358
16/09/2011 626.98p 634.51p 622.90p 622.96p 25896698
15/09/2011 630.99p 637.02p 613.42p 621.96p 12739225
14/09/2011 619.45p 629.49p 616.44p 627.48p 7750053
13/09/2011 612.42p 621.46p 604.39p 621.46p 8347929
12/09/2011 612.42p 618.44p 604.39p 612.92p 3664527
09/09/2011 628.99p 635.92p 622.46p 624.47p 5047109
08/09/2011 635.51p 636.52p 622.46p 632.00p 5274684
07/09/2011 626.48p 635.57p 624.47p 635.01p 6463966
06/09/2011 611.42p 621.96p 607.90p 617.44p 7384730
05/09/2011 614.43p 619.95p 609.41p 611.42p 5634636
02/09/2011 621.96p 630.99p 619.95p 621.46p 5194591
01/09/2011 624.97p 628.99p 620.45p 625.47p 8444426
31/08/2011 616.44p 623.59p 611.42p 623.46p 7490282
30/08/2011 621.96p 627.48p 608.91p 615.43p 7148395
26/08/2011 593.34p 606.76p 587.32p 604.39p 7686259
25/08/2011 615.93p 616.44p 591.34p 591.84p 7713896
24/08/2011 601.38p 615.43p 595.85p 613.42p 8655958
23/08/2011 606.90p 607.40p 595.85p 598.87p 6067637
22/08/2011 591.34p 605.89p 589.83p 602.88p 6008296
19/08/2011 591.34p 602.88p 578.79p 592.84p 9947757
18/08/2011 600.37p 605.39p 583.81p 592.34p 8144245
17/08/2011 601.38p 606.90p 595.35p 606.40p 5840153
16/08/2011 593.85p 605.39p 593.85p 602.38p 7347522
15/08/2011 599.37p 602.38p 593.34p 601.38p 4061145
12/08/2011 582.30p 596.82p 572.26p 596.36p 7115719
11/08/2011 593.34p 593.34p 559.21p 581.30p 11345625
10/08/2011 585.31p 589.27p 567.24p 571.26p 14004273
09/08/2011 576.78p 576.78p 547.66p 573.77p 18406186
08/08/2011 586.32p 595.35p 574.77p 577.78p 11672506
05/08/2011 591.84p 598.87p 582.80p 589.83p 13038970
04/08/2011 615.93p 618.44p 601.88p 601.88p 10369628
03/08/2011 602.38p 617.01p 601.38p 611.92p 13452897
02/08/2011 591.34p 606.90p 589.83p 604.89p 10396316
01/08/2011 603.89p 605.89p 592.84p 592.84p 6502752
29/07/2011 601.88p 604.39p 594.85p 599.37p 7014415
28/07/2011 606.90p 612.29p 604.39p 606.40p 3423660
27/07/2011 609.41p 614.93p 606.40p 608.91p 6802591
26/07/2011 612.42p 617.44p 609.04p 612.42p 6260015
25/07/2011 608.40p 621.13p 608.40p 610.91p 7099148
22/07/2011 606.40p 613.42p 603.38p 612.42p 7660498
21/07/2011 603.38p 604.89p 597.36p 604.39p 6781392
20/07/2011 598.87p 602.88p 594.85p 602.88p 21202096
19/07/2011 602.88p 602.88p 596.36p 596.86p 8770321
18/07/2011 601.88p 604.89p 598.36p 600.87p 6079589
15/07/2011 605.89p 609.91p 603.38p 605.89p 6913599
14/07/2011 608.40p 610.41p 605.89p 606.90p 4456502
13/07/2011 608.40p 613.42p 603.89p 612.42p 5183306
12/07/2011 606.90p 611.42p 603.89p 608.40p 8085362
11/07/2011 614.93p 621.46p 610.91p 613.93p 6539190
08/07/2011 621.96p 622.46p 611.42p 616.44p 5549906
07/07/2011 620.45p 621.46p 615.43p 619.95p 4868757
06/07/2011 618.44p 619.45p 615.43p 617.94p 6113262
05/07/2011 614.93p 618.44p 613.42p 616.44p 4936262
04/07/2011 619.45p 619.95p 615.93p 616.94p 3003394
01/07/2011 619.95p 620.45p 612.92p 617.94p 7633405
30/06/2011 612.92p 615.93p 609.30p 614.93p 6771566
29/06/2011 600.37p 610.41p 599.37p 610.41p 8753652
28/06/2011 599.37p 602.38p 595.35p 597.36p 7385686
27/06/2011 591.84p 599.14p 591.84p 597.86p 5164363
24/06/2011 593.34p 595.35p 589.83p 593.34p 6027538
23/06/2011 594.35p 596.86p 588.33p 588.33p 6452140
22/06/2011 593.85p 595.35p 590.83p 594.35p 6068673
21/06/2011 590.33p 594.37p 587.82p 592.84p 7124684
20/06/2011 588.83p 590.33p 583.81p 587.32p 6124156
17/06/2011 588.33p 592.34p 586.32p 591.34p 11307194
16/06/2011 593.85p 595.35p 589.83p 591.34p 8662952
15/06/2011 595.85p 600.87p 592.84p 592.84p 6122714
14/06/2011 599.37p 600.37p 595.35p 596.36p 7222684
13/06/2011 595.35p 600.37p 592.34p 596.86p 4532588
10/06/2011 604.39p 604.39p 593.34p 593.34p 7361762
09/06/2011 597.86p 604.17p 595.85p 602.88p 5526755
08/06/2011 595.85p 597.86p 591.84p 596.86p 5697734
07/06/2011 590.33p 599.37p 589.83p 595.85p 7708578
06/06/2011 595.35p 596.86p 590.83p 591.84p 4894384
03/06/2011 596.86p 597.86p 588.33p 595.35p 7666376
02/06/2011 595.35p 599.87p 592.84p 594.35p 6274994
01/06/2011 609.41p 609.41p 598.36p 598.36p 8030984
31/05/2011 626.48p 633.70p 624.47p 628.48p 13259182
27/05/2011 622.46p 623.97p 618.95p 621.96p 10768784
26/05/2011 621.46p 621.96p 616.44p 618.44p 6958210
25/05/2011 621.46p 624.90p 616.94p 619.45p 8213813
24/05/2011 626.48p 631.50p 625.97p 626.98p 3868163
23/05/2011 627.48p 635.51p 624.97p 625.47p 9381612
20/05/2011 626.98p 638.02p 624.97p 635.01p 9151424
19/05/2011 620.45p 634.01p 616.94p 624.97p 11098803
18/05/2011 619.95p 623.46p 614.43p 616.94p 5626934
17/05/2011 619.45p 624.47p 617.94p 617.94p 7291406
16/05/2011 618.95p 621.96p 611.92p 618.44p 6226291
13/05/2011 633.50p 635.51p 620.51p 621.96p 6470634
12/05/2011 626.98p 631.56p 621.96p 631.50p 5494060
11/05/2011 634.51p 635.51p 624.97p 629.99p 6634539
10/05/2011 618.44p 632.50p 617.44p 632.00p 11813308
09/05/2011 615.43p 621.20p 609.41p 616.94p 5923060
06/05/2011 612.92p 617.44p 609.91p 617.44p 4700662
05/05/2011 616.94p 618.95p 610.44p 612.42p 4431119
04/05/2011 632.50p 641.54p 613.42p 614.43p 10324726
03/05/2011 615.93p 620.45p 610.91p 618.95p 5814494
28/04/2011 614.93p 619.87p 613.42p 616.44p 6038488
27/04/2011 610.91p 615.93p 609.41p 611.42p 3861150
26/04/2011 603.38p 609.91p 601.88p 609.41p 3928605
21/04/2011 607.40p 607.46p 601.38p 604.39p 3348071
20/04/2011 597.86p 607.15p 597.86p 605.89p 4214044
19/04/2011 593.85p 598.87p 592.34p 594.85p 4780444
18/04/2011 605.89p 606.40p 591.34p 591.34p 6074414
15/04/2011 599.37p 607.40p 598.36p 605.89p 6456248
14/04/2011 601.38p 606.40p 592.91p 597.86p 6238404
13/04/2011 592.84p 603.39p 590.33p 601.38p 8196384
12/04/2011 592.84p 596.86p 586.82p 588.33p 5326510
11/04/2011 588.33p 594.35p 585.82p 592.34p 4547640
08/04/2011 595.35p 596.86p 590.33p 591.84p 5562082
07/04/2011 592.84p 600.87p 591.34p 592.34p 6754823
06/04/2011 594.85p 595.35p 589.83p 592.34p 5061392
05/04/2011 597.36p 598.36p 589.41p 591.34p 7185298
04/04/2011 603.38p 605.39p 599.87p 602.38p 4597356
01/04/2011 599.37p 601.28p 595.85p 599.87p 4445271
31/03/2011 599.87p 600.68p 596.36p 596.36p 7399289
30/03/2011 596.86p 597.86p 592.34p 597.86p 7102131
29/03/2011 595.85p 596.86p 590.33p 596.86p 6415548
28/03/2011 593.85p 597.25p 591.84p 594.35p 5285116
25/03/2011 593.85p 594.35p 588.83p 591.84p 6374480
24/03/2011 585.31p 593.85p 584.31p 591.84p 7487184
23/03/2011 584.81p 588.33p 581.80p 587.32p 7808342
22/03/2011 575.27p 588.83p 575.27p 587.82p 9034193
21/03/2011 583.31p 583.31p 564.19p 580.29p 12296605
18/03/2011 567.24p 579.79p 562.22p 579.29p 21835478
17/03/2011 550.68p 555.19p 546.00p 554.69p 5821112
16/03/2011 551.18p 553.69p 545.66p 546.16p 16513478
15/03/2011 551.18p 559.21p 543.65p 545.66p 24309092
14/03/2011 569.75p 572.26p 554.69p 557.70p 11759896
11/03/2011 578.79p 582.54p 571.26p 571.26p 7077314
10/03/2011 579.79p 585.82p 578.29p 582.30p 7288186
09/03/2011 576.78p 582.36p 574.27p 580.80p 6428595
08/03/2011 575.27p 577.28p 571.26p 575.27p 3907294
07/03/2011 574.27p 578.79p 572.26p 575.78p 5581928
04/03/2011 572.76p 577.78p 571.26p 574.27p 4679234
03/03/2011 572.26p 576.78p 569.25p 573.77p 4587362
02/03/2011 566.74p 571.26p 566.24p 569.75p 7458683
01/03/2011 576.28p 576.78p 564.23p 567.24p 6314610
28/02/2011 569.75p 576.03p 566.74p 573.27p 5618740
25/02/2011 571.26p 573.46p 567.24p 572.76p 4156264
24/02/2011 560.21p 568.25p 556.70p 568.25p 8791414
23/02/2011 570.25p 570.25p 561.72p 564.23p 6085994
22/02/2011 567.74p 568.75p 561.33p 565.23p 4522936
21/02/2011 575.78p 578.28p 567.74p 568.75p 5217986
18/02/2011 572.76p 577.78p 570.34p 576.78p 5667604
17/02/2011 571.76p 574.27p 566.74p 574.27p 7095310
16/02/2011 569.75p 571.26p 566.62p 570.76p 5272614
15/02/2011 573.77p 575.78p 565.23p 566.74p 5928676
14/02/2011 577.28p 577.28p 572.76p 574.77p 5999488
11/02/2011 570.25p 575.27p 567.24p 574.77p 11801856
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

*Close Price adjusted for both dividends and splits