Italia markets close in 6 hours 30 minutes

National Grid plc (NG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
1.031,50+1,50 (+0,15%)
In data: 09:45AM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20241.034,501.037,001.028,001.031,501.031,50738.887
18 apr 20241.033,501.044,001.027,001.030,001.030,0024.824.183
17 apr 20241.004,001.017,001.000,501.013,001.013,007.719.064
16 apr 20241.018,501.024,001.001,001.006,501.006,506.615.137
15 apr 20241.035,501.038,001.024,401.025,001.025,007.239.159
12 apr 20241.019,501.044,501.016,501.037,501.037,509.675.718
11 apr 20241.015,001.026,001.010,901.013,501.013,5010.517.279
10 apr 20241.041,001.045,001.017,001.021,001.021,0022.506.655
09 apr 20241.036,001.039,501.029,501.032,501.032,505.579.078
08 apr 20241.035,001.041,001.030,501.037,501.037,505.940.417
05 apr 20241.063,001.065,501.032,001.033,001.033,008.384.438
04 apr 20241.067,001.078,501.065,501.072,001.072,005.567.116
03 apr 20241.067,501.071,501.060,001.070,001.070,005.831.290
02 apr 20241.080,501.085,501.063,721.073,001.073,007.147.811
28 mar 20241.064,001.071,001.059,001.066,001.066,009.508.663
27 mar 20241.059,001.064,001.039,501.061,501.061,509.191.037
26 mar 20241.065,001.071,501.057,001.057,501.057,506.865.935
25 mar 20241.064,501.070,001.061,001.069,501.069,507.052.975
22 mar 20241.062,501.069,501.053,501.066,501.066,505.798.192
21 mar 20241.053,501.071,001.053,501.058,001.058,0010.351.368
20 mar 20241.042,001.060,001.041,001.057,001.057,006.014.417
19 mar 20241.039,001.047,001.032,501.041,501.041,504.827.109
18 mar 20241.047,501.050,001.039,501.044,501.044,5017.505.439
15 mar 20241.043,001.052,501.040,501.048,501.048,5028.934.963
14 mar 20241.043,001.053,001.039,501.043,001.043,009.201.400
13 mar 20241.043,501.052,001.039,001.045,501.045,5015.880.301
12 mar 20241.055,501.059,001.036,001.036,001.036,009.009.717
11 mar 20241.051,001.056,501.045,841.054,501.054,5016.318.227
08 mar 20241.054,001.058,041.046,501.053,001.053,008.542.339
07 mar 20241.058,501.066,501.053,371.054,001.054,0024.195.430
06 mar 20241.052,001.067,501.050,001.056,501.056,5012.563.505
05 mar 20241.045,501.060,001.037,501.059,501.059,506.161.623
04 mar 20241.036,501.041,001.030,271.039,501.039,505.901.461
01 mar 20241.040,001.047,001.028,501.035,001.035,005.248.711
29 feb 20241.034,001.048,501.031,001.037,501.037,5014.474.781
28 feb 20241.034,501.039,001.024,001.029,501.029,508.405.816
27 feb 20241.020,501.030,001.020,001.030,001.030,005.112.380
26 feb 20241.036,501.036,501.021,001.023,501.023,5016.971.112
23 feb 20241.027,501.040,001.023,501.034,501.034,5018.020.945
22 feb 20241.038,501.041,501.023,821.028,501.028,505.376.659
21 feb 20241.036,501.044,001.035,501.040,001.040,007.972.893
20 feb 20241.023,001.042,001.019,501.039,001.039,009.013.811
19 feb 20241.016,001.025,001.013,181.021,501.021,503.428.465
16 feb 20241.011,501.018,001.004,501.016,001.016,009.921.124
15 feb 20241.005,501.017,501.002,001.009,001.009,005.628.169
14 feb 20241.005,001.011,00999,201.002,001.002,004.022.206
13 feb 20241.004,001.012,00996,20997,00997,005.839.840
12 feb 20241.000,001.006,00993,401.002,001.002,0010.982.049
09 feb 20241.006,001.014,00997,80997,80997,807.969.281
08 feb 20241.033,501.037,501.012,961.013,001.013,005.753.578
07 feb 20241.040,501.044,331.034,501.035,501.035,5023.959.757
06 feb 20241.050,001.055,001.026,501.036,501.036,509.318.375
05 feb 20241.070,501.077,001.043,001.047,001.047,0022.418.602
02 feb 20241.065,001.066,001.039,501.040,501.040,504.788.848
01 feb 20241.047,501.056,501.044,801.051,001.051,006.833.639
31 gen 20241.050,001.060,001.045,501.055,001.055,008.547.008
30 gen 20241.046,001.052,221.040,501.046,501.046,507.814.055
29 gen 20241.046,501.060,501.041,501.045,501.045,506.291.339
26 gen 20241.032,501.043,501.030,501.043,501.043,508.479.771
25 gen 20241.029,001.033,501.024,001.026,001.026,006.779.100
24 gen 20241.040,001.045,501.033,501.033,501.033,506.392.361
23 gen 20241.032,501.033,501.023,001.029,501.029,509.044.183
22 gen 20241.026,501.036,001.022,501.031,001.031,008.763.025
19 gen 20241.025,001.030,501.022,501.026,501.026,5026.203.591
18 gen 20241.029,501.031,021.018,001.024,501.024,5026.751.025
17 gen 20241.056,001.056,001.026,501.037,001.037,006.955.178
16 gen 20241.065,001.069,001.061,501.066,501.066,5013.625.229
15 gen 20241.070,001.075,001.065,001.070,501.070,503.360.031
12 gen 20241.057,501.069,281.057,501.063,501.063,5013.809.545
11 gen 20241.072,001.076,501.055,501.055,501.055,508.761.489
10 gen 20241.067,001.073,001.063,781.068,501.068,508.530.704
09 gen 20241.066,501.074,001.065,501.074,001.074,005.605.728
08 gen 20241.070,501.073,501.065,501.068,001.068,0016.136.431
05 gen 20241.073,001.079,001.064,501.075,001.075,005.213.113
04 gen 20241.064,501.079,001.063,501.078,501.078,5011.483.505
03 gen 20241.059,001.065,501.052,501.062,501.062,5023.222.468
02 gen 20241.058,501.064,501.052,501.057,501.057,504.496.011
29 dic 20231.063,501.064,001.058,001.058,001.058,001.744.489
28 dic 20231.063,001.064,501.056,501.057,501.057,502.457.586
27 dic 20231.062,001.067,501.054,501.061,001.061,003.628.076
22 dic 20231.063,501.067,501.057,001.061,001.061,002.103.000
21 dic 20231.063,501.072,501.057,001.061,501.061,508.610.868
20 dic 20231.064,501.070,501.048,001.066,001.066,0023.753.459
19 dic 20231.053,001.058,501.042,001.054,501.054,5010.834.728
18 dic 20231.058,501.065,211.048,501.048,501.048,505.317.920
15 dic 20231.078,501.080,501.061,001.066,001.066,0025.836.188
14 dic 20231.090,001.100,001.067,001.079,501.079,5031.786.154
13 dic 20231.056,001.076,501.049,001.073,501.073,5014.284.874
12 dic 20231.066,501.076,001.057,001.068,001.068,008.273.400
11 dic 20231.062,501.069,001.053,001.063,501.063,5016.799.009
08 dic 20231.067,001.073,001.056,501.060,001.060,0013.073.459
07 dic 20231.054,501.072,501.045,001.066,001.066,0013.758.285
06 dic 20231.037,001.053,501.028,501.051,501.051,5035.209.694
05 dic 20231.031,001.042,501.024,501.035,001.035,006.939.634
04 dic 20231.034,001.039,501.027,001.036,001.036,005.387.531
01 dic 20231.026,501.034,501.022,501.033,001.033,006.545.030
30 nov 20231.022,501.028,501.013,251.027,501.027,5018.648.918
29 nov 20231.023,501.028,501.018,001.025,501.025,506.291.131
28 nov 20231.015,001.030,501.008,501.024,001.024,0027.616.794
27 nov 20231.011,001.017,001.003,501.014,501.014,506.659.820
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...