National Grid Plc Historical Data - N1GG34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
National Grid Plc (N1GG34)
National Grid Plc (N1GG34) Historical

National Grid Plc (N1GG34)

57.32

0.12

(0.21%)

Closed July 22 3:55PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.3	4.18029807343	55.02	57.32	54.6	28	56.46	DR
4	5.81	11.2793632304	51.51	57.32	51.35	15	55.36590517	DR
12	0	0	57.32	62.82	48.5	229	51.8175429	DR
26	2.02	3.65280289331	55.3	62.82	48.5	125	52.02674419	DR
52	2.47	4.5031905196	54.85	62.82	48.5	83	52.10229819	DR
156	-1.06	-1.8156903049	58.38	69	43.16	119	55.38433899	DR
260	0.01	0.0174489617868	57.31	69	43.16	127	55.18732368	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721683800	57.32	0.12	0.21	57.32	57.32	57.32	51
1721424600	57.2	0.19	0.33	57.13	57.2	56.64	27
1721338200	57.01	0.38	0.67	57.07	57.07	57.01	3
1721251800	56.63	1.62	2.94	56.04	56.63	56.04	66
1721165340	55.01	-0.85	-1.52	54.6	55.01	54.6	9
1721079000	55.86	0.84	1.53	55.02	55.98	55.02	33
1720819800	55.02	0	0.00	55.02	55.02	55.02	0
1720733400	55.02	0	0.00	55.02	55.02	55.02	0
1720647000	55.02	0.36	0.66	55.02	55.02	55.02	7
1720560540	54.66	-1.04	-1.87	55.2	55.2	54.66	13
1720474200	55.7	0.56	1.02	55.45	55.7	55.45	5
1720215000	55.14	-1.86	-3.26	55.05	55.16	55.05	15
1720128600	57	0	0.00	57	57	57	0
1720042200	57	3.32	6.18	54.79	57	54.79	7
1719955800	53.68	0	0.00	53.68	53.68	53.68	0
1719869400	53.68	1.09	2.07	53.68	53.68	53.68	3
1719610200	52.59	0.79	1.53	52.59	52.59	52.59	10
1719523800	51.8	-0.37	-0.71	52.19	52.19	51.8	9
1719437400	52.17	0.05	0.10	52.17	52.17	52.17	16
1719351000	52.12	0.77	1.50	52	52.12	52	4
1719264600	51.35	-0.55	-1.06	51.51	51.51	51.35	5
1719005400	51.9	-0.38	-0.73	51.9	51.9	51.9	5
1718918940	52.28	-0.24	-0.46	51.63	52.28	51.63	57
1718832540	52.52	-0.47	-0.89	52.43	52.52	52.43	6
1718746200	52.99	2.27	4.48	52.99	52.99	52.99	3
1718659800	50.72	2.22	4.58	50.72	50.72	50.72	1
1718400600	48.5	-4.49	-8.47	52.98	52.98	48.5	516
1718314200	52.99	3.54	7.16	50.76	52.99	50.4	2842
1718227800	49.45	-0.26	-0.52	51.3	51.3	49.45	16
1718141400	49.71	-0.36	-0.72	49.58	49.71	49.45	18
1718055000	50.07	0.49	0.99	50.48	51	50.07	97
1717795800	49.58	-2.29	-4.41	51.99	52	49.58	202
1717709340	51.87	0	0.00	51.87	51.87	51.87	0
1717622940	51.87	1.17	2.31	50.5	54.79	50.5	49
1717536600	50.7	0	0.00	50.7	50.7	50.7	0
1717450200	50.7	-0.02	-0.04	50.72	50.72	50.15	5402
1717191000	50.72	0.6	1.20	49.9	51.55	49.9	268
1717018140	50.12	-1.23	-2.40	50.2	50.2	49.9	19
1716931740	51.35	-0.75	-1.44	52.4	52.4	51.35	13
1716845340	52.1	0	0.00	52.1	52.1	52.1	3
1716586200	52.1	-1.3	-2.43	53	53	52.1	532
1716499800	53.4	-9	-14.42	58	58	53.4	36
1716413340	62.4	0.6	0.97	62.4	62.4	62.4	1
1716327000	61.8	0	0.00	61.8	61.8	61.8	0
1716240600	61.8	0	0.00	61.8	61.8	61.8	0
1715981400	61.8	-0.72	-1.15	62.46	62.46	61.8	255
1715895000	62.52	0	0.00	62.52	62.82	62.52	45
1715808600	62.52	1.62	2.66	62.47	62.58	62.22	37
1715722200	60.9	0	0.00	60.9	60.9	60.9	0
1715635800	60.9	0	0.00	60.9	60.9	60.9	2
1715376600	60.9	0.36	0.59	61.02	61.2	60.9	9
1715290140	60.54	2.76	4.78	60	60.9	60	64
1715203800	57.78	0	0.00	57.78	57.78	57.78	1
1715117400	57.78	0	0.00	57.78	57.78	57.78	0
1715031000	57.78	0.06	0.10	57.78	57.78	57.78	1
1714771800	57.72	0.18	0.31	57.96	57.96	57.66	12
1714685400	57.54	0.42	0.74	57.24	57.6	57.24	20
1714512600	57.12	0	0.00	57.12	57.12	57.12	0
1714426200	57.12	0.48	0.85	57.32	57.42	57.12	17
1714167000	56.64	-0.84	-1.46	57.18	57.18	56.64	11
1714080540	57.48	0.96	1.70	57.48	57.48	57.48	5
1713994140	56.52	0	0.00	56.52	56.52	56.52	0
1713907740	56.52	0	0.00	56.52	56.52	56.52	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions