National Grid (NG.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
01/03/2010 590.41p 594.29p 586.80p 592.21p 5063826
26/02/2010 582.28p 590.05p 578.67p 588.60p 6314500
25/02/2010 580.93p 585.44p 574.34p 579.12p 6529776
24/02/2010 580.48p 583.27p 576.75p 581.83p 4587437
23/02/2010 581.83p 584.99p 576.87p 577.77p 4074972
22/02/2010 587.25p 588.15p 578.22p 579.58p 4723292
19/02/2010 573.71p 587.34p 572.35p 586.80p 9271669
18/02/2010 577.32p 578.82p 571.90p 574.61p 3518781
17/02/2010 582.28p 584.54p 574.61p 575.96p 4540467
16/02/2010 578.22p 582.28p 575.96p 579.58p 4480574
15/02/2010 579.12p 580.34p 574.61p 576.87p 2510522
12/02/2010 566.49p 581.38p 564.68p 577.77p 5452907
11/02/2010 571.90p 573.26p 561.07p 563.33p 6865536
10/02/2010 565.58p 573.26p 561.52p 570.55p 5249480
09/02/2010 566.49p 567.84p 559.26p 561.52p 5253796
08/02/2010 564.68p 573.26p 561.07p 567.84p 8093239
05/02/2010 563.78p 571.45p 562.42p 565.58p 7012063
04/02/2010 572.80p 575.96p 564.68p 566.49p 5058214
03/02/2010 575.06p 578.06p 570.55p 571.90p 3434436
02/02/2010 580.93p 583.19p 572.35p 576.87p 4008135
01/02/2010 570.10p 583.42p 566.49p 580.93p 4609171
29/01/2010 569.19p 573.38p 566.94p 569.65p 8885103
28/01/2010 577.32p 580.48p 567.84p 567.84p 7567823
27/01/2010 577.77p 580.03p 571.45p 573.26p 7027399
26/01/2010 572.80p 584.77p 571.45p 580.03p 6654521
25/01/2010 577.32p 579.64p 571.90p 575.06p 6067520
22/01/2010 581.38p 591.76p 579.12p 581.38p 8486694
21/01/2010 586.35p 592.67p 582.28p 582.28p 7336604
20/01/2010 591.31p 593.79p 581.83p 583.64p 7315731
19/01/2010 582.28p 595.83p 578.67p 590.41p 7523036
18/01/2010 584.09p 586.58p 580.03p 581.83p 5852703
15/01/2010 590.41p 590.41p 580.93p 580.93p 10999139
14/01/2010 589.05p 593.25p 583.19p 586.80p 3597164
13/01/2010 583.19p 600.70p 580.93p 587.25p 5903986
12/01/2010 592.21p 601.69p 579.12p 584.09p 7599935
11/01/2010 594.02p 595.37p 589.96p 591.76p 6986788
08/01/2010 592.67p 606.04p 589.51p 594.47p 6621375
07/01/2010 603.05p 606.21p 586.80p 589.05p 6964358
06/01/2010 610.72p 614.33p 602.14p 602.60p 5828788
05/01/2010 615.69p 618.85p 612.08p 615.69p 4220544
04/01/2010 613.88p 616.14p 610.27p 614.33p 7940068
31/12/2009 614.78p 617.45p 606.66p 612.98p 1231684
30/12/2009 608.01p 613.88p 607.11p 610.27p 2460496
29/12/2009 602.60p 608.46p 600.79p 608.46p 2533718
24/12/2009 599.44p 600.34p 595.37p 598.53p 650413
23/12/2009 592.21p 598.08p 590.41p 598.08p 3103064
22/12/2009 585.44p 592.67p 584.54p 590.86p 3702608
21/12/2009 581.83p 587.25p 574.61p 585.44p 3982321
18/12/2009 584.09p 586.80p 580.48p 582.74p 11886618
17/12/2009 586.35p 589.51p 582.74p 583.19p 6228422
16/12/2009 588.60p 591.31p 585.90p 589.51p 5005178
15/12/2009 588.15p 589.96p 583.64p 586.80p 7666264
14/12/2009 590.41p 590.41p 583.19p 586.80p 4745362
11/12/2009 581.83p 586.80p 579.95p 582.28p 5951601
10/12/2009 580.48p 581.83p 576.42p 581.83p 4972154
09/12/2009 578.67p 584.09p 575.51p 579.58p 6130438
08/12/2009 582.74p 589.44p 575.45p 576.87p 5632609
07/12/2009 582.74p 586.80p 575.96p 582.28p 6159836
04/12/2009 584.99p 587.70p 579.12p 584.99p 9602782
03/12/2009 589.05p 592.21p 582.74p 584.99p 8032686
02/12/2009 593.12p 593.12p 577.32p 589.05p 9671128
01/12/2009 597.63p 603.05p 592.67p 603.05p 8759197
30/11/2009 593.57p 599.41p 588.60p 596.28p 8202196
27/11/2009 592.21p 599.44p 589.05p 594.02p 11067298
26/11/2009 603.50p 605.76p 592.21p 594.92p 5574598
25/11/2009 599.89p 605.76p 594.47p 605.76p 10977703
24/11/2009 589.96p 602.93p 588.15p 596.73p 9451841
23/11/2009 585.44p 596.73p 583.64p 591.31p 6189216
20/11/2009 584.99p 589.08p 581.83p 584.99p 11522920
19/11/2009 584.99p 585.44p 575.87p 582.74p 9628010
18/11/2009 577.77p 580.48p 573.48p 577.77p 5360814
17/11/2009 576.87p 580.83p 574.16p 575.51p 5147584
16/11/2009 570.10p 576.87p 566.94p 575.96p 5850356
13/11/2009 557.46p 568.74p 556.10p 567.84p 5444262
12/11/2009 561.52p 561.52p 556.56p 558.36p 4405574
11/11/2009 561.07p 568.29p 558.36p 561.07p 5304718
10/11/2009 557.01p 562.87p 554.30p 560.17p 5161194
09/11/2009 555.65p 558.36p 553.85p 554.75p 3475231
06/11/2009 553.40p 557.46p 548.88p 552.49p 4734726
05/11/2009 551.59p 558.81p 550.69p 555.20p 6985224
04/11/2009 543.92p 557.01p 541.21p 554.75p 6687940
03/11/2009 542.56p 546.17p 540.76p 542.56p 4278248
02/11/2009 547.53p 549.78p 543.01p 545.72p 5245563
30/10/2009 550.24p 556.10p 545.27p 547.53p 6902071
29/10/2009 544.82p 550.69p 541.21p 550.24p 7648986
28/10/2009 536.69p 545.72p 535.79p 543.92p 8259785
27/10/2009 533.99p 542.56p 526.31p 539.40p 7366222
26/10/2009 533.08p 537.15p 529.02p 531.73p 6175242
23/10/2009 536.24p 540.31p 530.38p 530.38p 6939810
22/10/2009 537.15p 541.21p 532.63p 536.24p 4727081
21/10/2009 536.24p 541.66p 533.99p 539.40p 6212294
20/10/2009 536.24p 540.76p 534.44p 535.79p 7833148
19/10/2009 525.86p 531.28p 519.54p 529.02p 6341217
16/10/2009 519.54p 529.02p 518.64p 523.60p 16341909
15/10/2009 524.96p 527.67p 516.83p 516.83p 10305704
14/10/2009 534.44p 538.05p 523.15p 524.51p 10703748
13/10/2009 534.44p 536.69p 523.15p 526.31p 10210912
12/10/2009 541.66p 542.11p 531.73p 532.63p 6348174
09/10/2009 540.31p 543.47p 537.60p 540.76p 5576631
08/10/2009 549.78p 551.59p 535.79p 541.66p 5909674
07/10/2009 543.01p 547.98p 539.85p 544.82p 4128964
06/10/2009 540.31p 546.17p 538.50p 544.37p 4772241
05/10/2009 542.56p 543.47p 537.60p 540.76p 4797566
02/10/2009 543.47p 547.98p 540.76p 542.11p 7773874
01/10/2009 544.82p 550.69p 542.11p 543.47p 6718416
30/09/2009 543.01p 553.85p 540.31p 545.27p 7984468
29/09/2009 547.53p 547.53p 540.76p 542.56p 4621852
28/09/2009 544.37p 551.14p 540.76p 546.17p 4735811
25/09/2009 544.37p 547.08p 538.05p 543.01p 6296444
24/09/2009 550.24p 551.14p 541.21p 541.66p 7720328
23/09/2009 551.59p 553.85p 547.98p 549.78p 4894648
22/09/2009 556.10p 556.56p 548.88p 548.88p 5309416
21/09/2009 557.46p 561.07p 550.69p 553.40p 4094155

*Close Price adjusted for both dividends and splits