Italia markets close in 3 minutes

National Grid plc (NG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
926,80-2,60 (-0,28%)
In data: 04:12PM BST. Mercato aperto.
Periodo di tempo:
16 lug 2023 - 16 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 lug 2024925,20935,00920,00926,80926,803.615.820
15 lug 2024944,40956,60929,40929,40929,404.769.541
12 lug 2024964,80971,00942,40950,80950,807.808.591
11 lug 2024942,80969,40935,80958,40958,409.709.052
10 lug 2024933,20945,00924,20941,60941,6010.979.643
09 lug 2024936,20943,40927,00929,80929,809.912.451
08 lug 2024925,80935,20921,80928,60928,6012.143.230
05 lug 2024922,60930,40917,00928,00928,0012.622.809
04 lug 2024912,60922,60906,60922,60922,609.792.207
03 lug 2024893,60913,60893,20912,20912,2014.255.267
02 lug 2024886,80899,60886,80893,00893,0013.914.678
01 lug 2024893,40898,40877,20885,40885,407.441.560
28 giu 2024885,00891,20881,00882,60882,6011.848.623
27 giu 2024889,40892,40875,60879,40879,408.152.529
26 giu 2024896,80898,60882,80887,60887,6019.046.059
25 giu 2024896,00902,60883,40895,00895,0010.194.338
24 giu 2024898,60910,60886,40888,80888,8014.061.313
21 giu 2024907,00912,60898,80898,80898,8024.874.399
20 giu 2024903,80909,00895,20905,00905,0017.482.605
19 giu 2024888,60901,00888,60901,00901,0025.074.140
18 giu 2024878,00894,20874,60894,20894,2033.498.664
17 giu 2024885,40886,19871,60875,80875,8039.446.231
14 giu 2024870,20886,20869,20882,00882,0013.881.314
13 giu 2024870,00882,80866,00872,80872,8025.778.208
12 giu 2024865,00891,00835,00877,60877,6026.673.886
11 giu 2024877,00883,60861,20862,80862,8014.340.470
10 giu 2024867,40881,80861,78872,40872,4011.406.808
07 giu 2024865,80877,80863,31869,20869,2014.067.063
06 giu 2024862,00876,80858,00864,00864,0018.955.644
06 giu 202439.12 Dividendo
05 giu 2024915,00920,20898,80901,60862,4819.915.174
04 giu 2024887,60913,40884,60911,80872,2421.335.483
03 giu 2024905,00907,80882,60886,00847,5632.928.592
31 mag 2024850,60885,40848,31882,40844,1165.268.120
30 mag 2024839,00846,20645,00843,00806,4237.307.889
29 mag 2024861,40867,80830,69838,40802,0231.235.302
28 mag 2024895,00902,60874,40876,60838,5629.869.062
24 mag 2024904,60917,00889,40889,40850,8125.451.919
23 mag 2024974,26974,26909,19923,71883,6358.567.926
22 mag 20241.029,871.042,731.022,511.036,30991,3420.828.859
21 mag 20241.031,251.045,491.022,051.036,30991,347.667.844
20 mag 20241.040,901.049,171.035,841.039,06993,974.323.422
17 mag 20241.142,501.145,501.132,501.136,001.086,7128.739.968
16 mag 20241.135,501.144,501.128,001.142,501.092,936.835.689
15 mag 20241.123,501.140,501.121,501.136,501.087,1912.102.681
14 mag 20241.112,001.128,001.108,501.119,501.070,936.891.476
13 mag 20241.121,001.129,501.110,001.114,001.065,665.148.505
10 mag 20241.113,001.128,001.105,501.117,001.068,535.088.915
09 mag 20241.103,501.113,501.094,501.112,501.064,235.744.053
08 mag 20241.100,001.104,001.095,501.101,501.053,718.029.535
07 mag 20241.093,001.098,501.084,001.095,501.047,976.539.000
03 mag 20241.062,501.075,221.052,501.074,001.027,405.704.615
02 mag 20241.056,501.070,501.055,501.059,001.013,056.015.663
01 mag 20241.052,001.054,501.053,001.055,001.009,22379.505
30 apr 20241.058,001.061,501.042,001.048,001.002,537.901.497
29 apr 20241.048,001.061,001.046,501.054,001.008,275.464.830
26 apr 20241.052,001.055,501.047,001.048,501.003,015.238.886
25 apr 20241.055,001.062,501.041,001.047,001.001,575.284.838
24 apr 20241.060,001.061,001.050,001.055,501.009,705.796.207
23 apr 20241.054,501.063,501.049,501.059,501.013,539.498.099
22 apr 20241.048,501.053,001.038,501.046,001.000,6120.667.085
19 apr 20241.034,501.043,501.028,001.040,00994,878.708.294
18 apr 20241.033,501.044,001.027,001.030,00985,3124.824.183
17 apr 20241.004,001.017,001.000,501.013,00969,057.719.064
16 apr 20241.018,501.024,001.001,001.006,50962,836.615.137
15 apr 20241.035,501.038,001.024,401.025,00980,537.239.159
12 apr 20241.019,501.044,501.016,501.037,50992,489.675.718
11 apr 20241.015,001.026,001.010,901.013,50969,5210.517.279
10 apr 20241.041,001.045,001.017,001.021,00976,7022.506.655
09 apr 20241.036,001.039,501.029,501.032,50987,705.579.078
08 apr 20241.035,001.041,001.030,501.037,50992,485.940.417
05 apr 20241.063,001.065,501.032,001.033,00988,188.384.438
04 apr 20241.067,001.078,501.065,501.072,001.025,495.567.116
03 apr 20241.067,501.071,501.060,001.070,001.023,575.831.290
02 apr 20241.080,501.085,501.063,721.073,001.026,447.147.811
28 mar 20241.064,001.071,001.059,001.066,001.019,759.508.663
27 mar 20241.059,001.064,001.039,501.061,501.015,449.191.037
26 mar 20241.065,001.071,501.057,001.057,501.011,626.865.935
25 mar 20241.064,501.070,001.061,001.069,501.023,097.052.975
22 mar 20241.062,501.069,501.053,501.066,501.020,235.798.192
21 mar 20241.053,501.071,001.053,501.058,001.012,0910.351.368
20 mar 20241.042,001.060,001.041,001.057,001.011,146.014.417
19 mar 20241.039,001.047,001.032,501.041,50996,314.827.109
18 mar 20241.047,501.050,001.039,501.044,50999,1817.505.439
15 mar 20241.043,001.052,501.040,501.048,501.003,0128.934.963
14 mar 20241.043,001.053,001.039,501.043,00997,749.201.400
13 mar 20241.043,501.052,001.039,001.045,501.000,1415.880.301
12 mar 20241.055,501.059,001.036,001.036,00991,059.009.717
11 mar 20241.051,001.056,501.045,841.054,501.008,7516.318.227
08 mar 20241.054,001.058,041.046,501.053,001.007,318.542.339
07 mar 20241.058,501.066,501.053,371.054,001.008,2724.195.430
06 mar 20241.052,001.067,501.050,001.056,501.010,6612.563.505
05 mar 20241.045,501.060,001.037,501.059,501.013,536.161.623
04 mar 20241.036,501.041,001.030,271.039,50994,405.901.461
01 mar 20241.040,001.047,001.028,501.035,00990,095.248.711
29 feb 20241.034,001.048,501.031,001.037,50992,4814.474.781
28 feb 20241.034,501.039,001.024,001.029,50984,838.405.816
27 feb 20241.020,501.030,001.020,001.030,00985,315.112.380
26 feb 20241.036,501.036,501.021,001.023,50979,0916.971.112
23 feb 20241.027,501.040,001.023,501.034,50989,6118.020.945
*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...