National Grid Plc (N1GG34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -1.03817816477 | 59.72 | 61.65 | 59.1 | 8 | 59.43727273 | DR |
| 4 | -2.09 | -3.41559078281 | 61.19 | 61.86 | 56.56 | 7 | 59.44405405 | DR |
| 12 | -3.72 | -5.92168099331 | 62.82 | 64.32 | 56.56 | 27 | 61.78960836 | DR |
| 26 | -1.08 | -1.79461615155 | 60.18 | 65.31 | 56.56 | 27 | 62.25105741 | DR |
| 52 | 3.54 | 6.37149028078 | 55.56 | 65.31 | 48.5 | 73 | 54.04545429 | DR |
| 156 | -6 | -9.21658986175 | 65.1 | 65.91 | 43.16 | 93 | 55.18707977 | DR |
| 260 | 1.79 | 3.12336415983 | 57.31 | 69 | 43.16 | 104 | 55.5921662 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 59.1 | -0.25 | -0.42 | 59.1 | 59.1 | 59.1 | 10 |
| 1737667800 | 59.35 | 0 | 0.00 | 59.35 | 59.35 | 59.35 | 0 |
| 1737581400 | 59.35 | -2.3 | -3.73 | 60.83 | 60.83 | 59.35 | 15 |
| 1737495000 | 61.65 | 2.17 | 3.65 | 61.65 | 61.65 | 61.65 | 2 |
| 1737408600 | 59.48 | 1.64 | 2.84 | 59.72 | 60.84 | 59.48 | 6 |
| 1737149340 | 57.84 | 0 | 0.00 | 57.84 | 57.84 | 57.84 | 0 |
| 1737062940 | 57.84 | -0.36 | -0.62 | 57.42 | 57.84 | 57.42 | 2 |
| 1736976540 | 58.2 | 1.44 | 2.54 | 58.2 | 58.2 | 58.2 | 1 |
| 1736890140 | 56.76 | -0.6 | -1.05 | 56.58 | 56.94 | 56.56 | 9 |
| 1736803740 | 57.36 | -0.06 | -0.10 | 57.24 | 57.36 | 57.24 | 4 |
| 1736544540 | 57.42 | -2.19 | -3.67 | 58.02 | 58.02 | 57.42 | 7 |
| 1736458140 | 59.61 | 0.63 | 1.07 | 59.61 | 59.61 | 59.61 | 2 |
| 1736371740 | 58.98 | -1.26 | -2.09 | 56.94 | 58.98 | 56.94 | 14 |
| 1736285400 | 60.24 | -1.56 | -2.52 | 60.06 | 60.24 | 60 | 5 |
| 1736198940 | 61.8 | 0.62 | 1.01 | 61.8 | 61.8 | 61.8 | 1 |
| 1735939800 | 61.18 | 0 | 0.00 | 61.18 | 61.18 | 61.18 | 0 |
| 1735853400 | 61.18 | 0.34 | 0.56 | 61.86 | 61.86 | 61.18 | 15 |
| 1735594200 | 60.84 | 0.06 | 0.10 | 61.19 | 61.19 | 60.84 | 18 |
| 1735334940 | 60.78 | 0 | 0.00 | 60.78 | 60.78 | 60.78 | 0 |
| 1735248540 | 60.78 | 0.36 | 0.60 | 60.78 | 60.78 | 60.78 | 1 |
| 1734989340 | 60.42 | -0.18 | -0.30 | 60.42 | 60.42 | 60.42 | 11 |
| 1734730200 | 60.6 | 0 | 0.00 | 60.6 | 60.6 | 60.6 | 0 |
| 1734643800 | 60.6 | 0 | 0.00 | 60.6 | 60.6 | 60.6 | 0 |
| 1734557400 | 60.6 | 1.08 | 1.81 | 60.36 | 60.9 | 60.36 | 38 |
| 1734470940 | 59.52 | 0 | 0.00 | 59.52 | 59.52 | 59.52 | 0 |
| 1734384540 | 59.52 | 0 | 0.00 | 59.52 | 59.52 | 59.52 | 1 |
| 1734125400 | 59.52 | 0 | 0.00 | 59.52 | 59.52 | 59.52 | 0 |
| 1734039000 | 59.52 | -0.6 | -1.00 | 59.83 | 59.83 | 59.52 | 6 |
| 1733952540 | 60.12 | -1.5 | -2.43 | 61.38 | 61.38 | 60.12 | 12 |
| 1733866140 | 61.62 | -0.96 | -1.53 | 61.62 | 61.62 | 61.62 | 17 |
| 1733779740 | 62.58 | 0.18 | 0.29 | 62.38 | 62.58 | 62.38 | 536 |
| 1733520600 | 62.4 | 0 | 0.00 | 62.4 | 62.4 | 62.4 | 0 |
| 1733434200 | 62.4 | -0.48 | -0.76 | 62.4 | 62.4 | 62.4 | 10 |
| 1733347800 | 62.88 | -1.32 | -2.06 | 62.82 | 62.88 | 62.82 | 8 |
| 1733261340 | 64.2 | 0 | 0.00 | 64.2 | 64.2 | 64.2 | 0 |
| 1733174940 | 64.2 | 0.79 | 1.25 | 64.2 | 64.2 | 64.2 | 68 |
| 1732915740 | 63.41 | 0.74 | 1.18 | 64.319999 | 64.319999 | 63.41 | 14 |
| 1732829400 | 62.67 | 0.4 | 0.64 | 62.67 | 62.67 | 62.67 | 15 |
| 1732743000 | 62.27 | 1.31 | 2.15 | 60.9 | 62.76 | 60.9 | 26 |
| 1732656600 | 60.96 | -0.42 | -0.68 | 61.08 | 61.08 | 60.84 | 21 |
| 1732570140 | 61.38 | 0.12 | 0.20 | 61.38 | 61.38 | 61.38 | 1 |
| 1732310940 | 61.26 | 0.54 | 0.89 | 61.2 | 61.26 | 61.2 | 28 |
| 1732224600 | 60.72 | 0 | 0.00 | 60.72 | 60.72 | 60.72 | 10 |
| 1732051800 | 60.72 | 0.71 | 1.18 | 60.66 | 60.72 | 60.48 | 13 |
| 1731965340 | 60.01 | -0.45 | -0.74 | 60.08 | 60.16 | 59.46 | 28 |
| 1731619800 | 60.46 | 0.4 | 0.67 | 60.42 | 60.46 | 60.36 | 35 |
| 1731533400 | 60.06 | -0.54 | -0.89 | 60 | 60.3 | 59.66 | 58 |
| 1731446940 | 60.6 | -1.2 | -1.94 | 61.56 | 61.56 | 60.6 | 24 |
| 1731360540 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 10 |
| 1731101400 | 61.8 | 0.96 | 1.58 | 61.8 | 61.8 | 61.8 | 1 |
| 1731015000 | 60.84 | 0 | 0.00 | 60.84 | 60.84 | 60.84 | 0 |
| 1730928600 | 60.84 | -1.54 | -2.47 | 61.68 | 61.68 | 60.84 | 21 |
| 1730842200 | 62.38 | 0.46 | 0.74 | 61.68 | 62.38 | 61.68 | 19 |
| 1730755800 | 61.92 | -0.9 | -1.43 | 62.82 | 62.82 | 61.92 | 6 |
| 1730496600 | 62.82 | 1.14 | 1.85 | 62.01 | 62.82 | 62.01 | 28 |
| 1730410200 | 61.68 | -0.42 | -0.68 | 61.68 | 61.68 | 61.68 | 10 |
| 1730323740 | 62.1 | 0 | 0.00 | 62.1 | 62.1 | 62.1 | 0 |
| 1730237340 | 62.1 | -0.71 | -1.13 | 62.04 | 62.1 | 62.04 | 5 |
| 1730151000 | 62.81 | -0.31 | -0.49 | 63.76 | 63.76 | 62.81 | 18 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
