National Grid PLC (PK) (NGGTF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 1.38002415042 | 11.594 | 12.004 | 11.15 | 50470 | 11.89229236 | CS |
| 4 | -0.0857 | -0.723835908004 | 11.8397 | 12.65 | 11.05 | 39987 | 11.67613923 | CS |
| 12 | -1.926 | -14.0789473684 | 13.68 | 13.68 | 11.05 | 35847 | 12.44790894 | CS |
| 26 | -0.956 | -7.52163650669 | 12.71 | 14.432 | 11.05 | 20724 | 12.55630311 | CS |
| 52 | -2.126 | -15.3170028818 | 13.88 | 14.98 | 10.45 | 23851 | 12.84571071 | CS |
| 156 | -3.386 | -22.3645970938 | 15.14 | 16.02 | 9.35 | 13108 | 12.76812111 | CS |
| 260 | -0.5469 | -4.44601614516 | 12.3009 | 16.02 | 9.23 | 9867 | 12.7007277 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 11.754 | 0.49 | 4.37 | 11.19 | 11.95 | 11.19 | 67274 |
| 1736375340 | 11.262 | -0.66 | -5.50 | 11.5 | 11.5 | 11.15 | 3234 |
| 1736288940 | 11.918 | -0.06 | -0.53 | 11.74 | 11.956 | 11.636 | 6924 |
| 1736202360 | 11.982 | 0.26 | 2.18 | 11.594 | 12.004 | 11.55 | 124447 |
| 1735942980 | 11.726 | -0.41 | -3.35 | 11.6 | 11.876 | 11.56 | 12640 |
| 1735856700 | 12.1325 | 0.37 | 3.13 | 11.762 | 12.42 | 11.73 | 15068 |
| 1735683960 | 11.764 | -0.03 | -0.22 | 11.816 | 12.054 | 11.764 | 15025 |
| 1735597740 | 11.79 | 0.04 | 0.34 | 12.34 | 12.4351 | 11.6 | 42678 |
| 1735338000 | 11.75 | -0.02 | -0.17 | 11.5 | 12.5 | 11.5 | 17902 |
| 1735252020 | 11.77 | 0.12 | 1.03 | 11.57 | 12.58 | 11.51 | 25816 |
| 1735078200 | 11.65 | 0.11 | 0.97 | 11.65 | 12.55 | 11.65 | 13410 |
| 1734992400 | 11.538 | 0.15 | 1.30 | 12.232 | 12.25 | 11.538 | 62276 |
| 1734733200 | 11.39 | 0.29 | 2.61 | 11.1 | 12.26 | 11.1 | 39814 |
| 1734646800 | 11.1 | -0.22 | -1.94 | 11.05 | 12.26 | 11.05 | 54246 |
| 1734560940 | 11.32 | -0.51 | -4.27 | 11.7597 | 12.33 | 11.32 | 37535 |
| 1734474360 | 11.825 | 0.17 | 1.48 | 11.65 | 12.61 | 11.65 | 42275 |
| 1734388140 | 11.652 | -0.16 | -1.34 | 11.8397 | 12.65 | 11.6175 | 99208 |
| 1734128940 | 11.81 | -0.09 | -0.74 | 12.44 | 12.44 | 11.81 | 44135 |
| 1734042480 | 11.898 | 0.01 | 0.10 | 11.87 | 12.68 | 11.67 | 29330 |
| 1733955900 | 11.886 | -0.05 | -0.45 | 11.6 | 12.8 | 11.6 | 59358 |
| 1733869200 | 11.94 | 0.01 | 0.08 | 11.948 | 12.662 | 11.71 | 43026 |
| 1733782800 | 11.93 | 0.21 | 1.79 | 12.828 | 13.05 | 11.93 | 57282 |
| 1733523600 | 11.72 | -0.46 | -3.75 | 12.866 | 13.09 | 11.72 | 51030 |
| 1733437500 | 12.176 | -0.72 | -5.61 | 12.93 | 12.93 | 12.176 | 27012 |
| 1733350980 | 12.9 | 0.6 | 4.88 | 12.196 | 12.9 | 12.196 | 13038 |
| 1733264700 | 12.3 | -0.9 | -6.82 | 12.364 | 12.91 | 12.3 | 25597 |
| 1733178180 | 13.2 | 0.12 | 0.95 | 13.2 | 13.2 | 12.6 | 12112 |
| 1732918200 | 13.076 | 0.52 | 4.11 | 13.076 | 13.076 | 12.404 | 8364 |
| 1732746540 | 12.56 | 0.39 | 3.22 | 12.4 | 13 | 12.4 | 5542 |
| 1732660140 | 12.168 | -0.12 | -0.99 | 12.256 | 12.964 | 12.168 | 16259 |
| 1732573560 | 12.29 | -0.29 | -2.31 | 12.29 | 13.16 | 12.29 | 8210 |
| 1732314000 | 12.58 | -0.37 | -2.89 | 13.25 | 13.25 | 12.5 | 9234 |
| 1732227900 | 12.954 | 0.75 | 6.18 | 12.05 | 12.956 | 12.05 | 19345 |
| 1732141740 | 12.2 | -0.59 | -4.63 | 12.2 | 12.95 | 12.2 | 25624 |
| 1732054800 | 12.792 | 0.27 | 2.17 | 12.222 | 12.792 | 12.222 | 9885 |
| 1731968640 | 12.52 | -0.37 | -2.87 | 12.4 | 12.88 | 12.4 | 8767 |
| 1731709260 | 12.89 | 0 | 0.00 | 12.41 | 12.89 | 12.25 | 15293 |
| 1731622800 | 12.89 | 0.87 | 7.24 | 12.25 | 12.89 | 12.17 | 29898 |
| 1731536760 | 12.02 | -0.24 | -1.96 | 12.26 | 12.452 | 11.98 | 6180 |
| 1731450480 | 12.26 | -0.83 | -6.34 | 12.282 | 13.008 | 12.2 | 7063 |
| 1731363600 | 13.09 | 0.52 | 4.14 | 12.73 | 13.114 | 12.402 | 9133 |
| 1731104400 | 12.57 | -0.82 | -6.12 | 12.15 | 13.202 | 12.15 | 9154 |
| 1731018540 | 13.39 | 0.29 | 2.21 | 13.3 | 13.39 | 12.55 | 6729 |
| 1730931600 | 13.1 | 0.35 | 2.75 | 12.35 | 13.1 | 12.35 | 5551 |
| 1730845680 | 12.75 | 0.15 | 1.19 | 12.75 | 13.2 | 12.75 | 15861 |
| 1730759160 | 12.6 | 0.05 | 0.40 | 12.6 | 13.35 | 12.6 | 16587 |
| 1730496420 | 12.55 | 0.2 | 1.62 | 12.55 | 13.3 | 12.55 | 4721 |
| 1730409780 | 12.35 | -0.49 | -3.81 | 13.1 | 13.1 | 12.35 | 2766 |
| 1730323500 | 12.8396 | -0.44 | -3.32 | 12.85 | 13.3 | 12.8149 | 3653 |
| 1730237280 | 13.28 | -0.23 | -1.70 | 12.62 | 13.28 | 12.62 | 4959 |
| 1730150880 | 13.51 | 0.17 | 1.27 | 13.51 | 13.51 | 13.51 | 343 |
| 1729891500 | 13.34 | 0.35 | 2.69 | 13.05 | 13.34 | 13.05 | 689856 |
| 1729805160 | 12.99 | 0.24 | 1.88 | 12.99 | 13.56 | 12.99 | 2414 |
| 1729718940 | 12.75 | -0.75 | -5.56 | 13.4 | 13.4 | 12.75 | 14579 |
| 1729632300 | 13.5 | -0.18 | -1.32 | 12.75 | 13.5 | 12.75 | 6960 |
| 1729545600 | 13.68 | 0.47 | 3.54 | 13.68 | 13.68 | 13.02 | 2836 |
| 1729286400 | 13.212 | 0.19 | 1.47 | 13.68 | 13.68 | 13.02 | 1456 |
| 1729200000 | 13.02 | -0.28 | -2.11 | 13.68 | 13.68 | 13.02 | 1061 |
| 1729113960 | 13.3 | -0.39 | -2.85 | 13.75 | 13.75 | 13.3 | 681 |
| 1729027680 | 13.69 | 0.09 | 0.66 | 13.69 | 13.69 | 13.06 | 2295 |
| 1728941220 | 13.6 | 0.01 | 0.07 | 12.71 | 13.6 | 12.7 | 5750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
