La bourse est fermée

National Grid plc (NG.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
1 074,00+15,00 (+1,42 %)
À la clôture : 04:38PM BST
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20241 062,501 075,221 052,501 074,001 074,005 704 592
02 mai 20241 056,501 070,501 055,501 059,001 059,006 015 663
01 mai 20241 052,001 054,501 053,001 055,001 055,00379 505
30 avr. 20241 058,001 061,501 042,001 048,001 048,007 901 497
29 avr. 20241 048,001 061,001 046,501 054,001 054,005 464 830
26 avr. 20241 052,001 055,501 047,001 048,501 048,505 238 886
25 avr. 20241 055,001 062,501 041,001 047,001 047,005 284 838
24 avr. 20241 060,001 061,001 050,001 055,501 055,505 796 207
23 avr. 20241 054,501 063,501 049,501 059,501 059,509 498 099
22 avr. 20241 048,501 053,001 038,501 046,001 046,0020 667 085
19 avr. 20241 034,501 043,501 028,001 040,001 040,008 708 294
18 avr. 20241 033,501 044,001 027,001 030,001 030,0024 824 183
17 avr. 20241 004,001 017,001 000,501 013,001 013,007 719 064
16 avr. 20241 018,501 024,001 001,001 006,501 006,506 615 137
15 avr. 20241 035,501 038,001 024,401 025,001 025,007 239 159
12 avr. 20241 019,501 044,501 016,501 037,501 037,509 675 718
11 avr. 20241 015,001 026,001 010,901 013,501 013,5010 517 279
10 avr. 20241 041,001 045,001 017,001 021,001 021,0022 506 655
09 avr. 20241 036,001 039,501 029,501 032,501 032,505 579 078
08 avr. 20241 035,001 041,001 030,501 037,501 037,505 940 417
05 avr. 20241 063,001 065,501 032,001 033,001 033,008 384 438
04 avr. 20241 067,001 078,501 065,501 072,001 072,005 567 116
03 avr. 20241 067,501 071,501 060,001 070,001 070,005 831 290
02 avr. 20241 080,501 085,501 063,721 073,001 073,007 147 811
28 mars 20241 064,001 071,001 059,001 066,001 066,009 508 663
27 mars 20241 059,001 064,001 039,501 061,501 061,509 191 037
26 mars 20241 065,001 071,501 057,001 057,501 057,506 865 935
25 mars 20241 064,501 070,001 061,001 069,501 069,507 052 975
22 mars 20241 062,501 069,501 053,501 066,501 066,505 798 192
21 mars 20241 053,501 071,001 053,501 058,001 058,0010 351 368
20 mars 20241 042,001 060,001 041,001 057,001 057,006 014 417
19 mars 20241 039,001 047,001 032,501 041,501 041,504 827 109
18 mars 20241 047,501 050,001 039,501 044,501 044,5017 505 439
15 mars 20241 043,001 052,501 040,501 048,501 048,5028 934 963
14 mars 20241 043,001 053,001 039,501 043,001 043,009 201 400
13 mars 20241 043,501 052,001 039,001 045,501 045,5015 880 301
12 mars 20241 055,501 059,001 036,001 036,001 036,009 009 717
11 mars 20241 051,001 056,501 045,841 054,501 054,5016 318 227
08 mars 20241 054,001 058,041 046,501 053,001 053,008 542 339
07 mars 20241 058,501 066,501 053,371 054,001 054,0024 195 430
06 mars 20241 052,001 067,501 050,001 056,501 056,5012 563 505
05 mars 20241 045,501 060,001 037,501 059,501 059,506 161 623
04 mars 20241 036,501 041,001 030,271 039,501 039,505 901 461
01 mars 20241 040,001 047,001 028,501 035,001 035,005 248 711
29 févr. 20241 034,001 048,501 031,001 037,501 037,5014 474 781
28 févr. 20241 034,501 039,001 024,001 029,501 029,508 405 816
27 févr. 20241 020,501 030,001 020,001 030,001 030,005 112 380
26 févr. 20241 036,501 036,501 021,001 023,501 023,5016 971 112
23 févr. 20241 027,501 040,001 023,501 034,501 034,5018 020 945
22 févr. 20241 038,501 041,501 023,821 028,501 028,505 376 659
21 févr. 20241 036,501 044,001 035,501 040,001 040,007 972 893
20 févr. 20241 023,001 042,001 019,501 039,001 039,009 013 811
19 févr. 20241 016,001 025,001 013,181 021,501 021,503 428 465
16 févr. 20241 011,501 018,001 004,501 016,001 016,009 921 124
15 févr. 20241 005,501 017,501 002,001 009,001 009,005 628 169
14 févr. 20241 005,001 011,00999,201 002,001 002,004 022 206
13 févr. 20241 004,001 012,00996,20997,00997,005 839 840
12 févr. 20241 000,001 006,00993,401 002,001 002,0010 982 049
09 févr. 20241 006,001 014,00997,80997,80997,807 969 281
08 févr. 20241 033,501 037,501 012,961 013,001 013,005 753 578
07 févr. 20241 040,501 044,331 034,501 035,501 035,5023 959 757
06 févr. 20241 050,001 055,001 026,501 036,501 036,509 318 375
05 févr. 20241 070,501 077,001 043,001 047,001 047,0022 418 602
02 févr. 20241 065,001 066,001 039,501 040,501 040,504 788 848
01 févr. 20241 047,501 056,501 044,801 051,001 051,006 833 639
31 janv. 20241 050,001 060,001 045,501 055,001 055,008 547 008
30 janv. 20241 046,001 052,221 040,501 046,501 046,507 814 055
29 janv. 20241 046,501 060,501 041,501 045,501 045,506 291 339
26 janv. 20241 032,501 043,501 030,501 043,501 043,508 479 771
25 janv. 20241 029,001 033,501 024,001 026,001 026,006 779 100
24 janv. 20241 040,001 045,501 033,501 033,501 033,506 392 361
23 janv. 20241 032,501 033,501 023,001 029,501 029,509 044 183
22 janv. 20241 026,501 036,001 022,501 031,001 031,008 763 025
19 janv. 20241 025,001 030,501 022,501 026,501 026,5026 203 591
18 janv. 20241 029,501 031,021 018,001 024,501 024,5026 751 025
17 janv. 20241 056,001 056,001 026,501 037,001 037,006 955 178
16 janv. 20241 065,001 069,001 061,501 066,501 066,5013 625 229
15 janv. 20241 070,001 075,001 065,001 070,501 070,503 360 031
12 janv. 20241 057,501 069,281 057,501 063,501 063,5013 809 545
11 janv. 20241 072,001 076,501 055,501 055,501 055,508 761 489
10 janv. 20241 067,001 073,001 063,781 068,501 068,508 530 704
09 janv. 20241 066,501 074,001 065,501 074,001 074,005 605 728
08 janv. 20241 070,501 073,501 065,501 068,001 068,0016 136 431
05 janv. 20241 073,001 079,001 064,501 075,001 075,005 213 113
04 janv. 20241 064,501 079,001 063,501 078,501 078,5011 483 505
03 janv. 20241 059,001 065,501 052,501 062,501 062,5023 222 468
02 janv. 20241 058,501 064,501 052,501 057,501 057,504 496 011
29 déc. 20231 063,501 064,001 058,001 058,001 058,001 744 489
28 déc. 20231 063,001 064,501 056,501 057,501 057,502 457 586
27 déc. 20231 062,001 067,501 054,501 061,001 061,003 628 076
22 déc. 20231 063,501 067,501 057,001 061,001 061,002 103 000
21 déc. 20231 063,501 072,501 057,001 061,501 061,508 610 868
20 déc. 20231 064,501 070,501 048,001 066,001 066,0023 753 459
19 déc. 20231 053,001 058,501 042,001 054,501 054,5010 834 728
18 déc. 20231 058,501 065,211 048,501 048,501 048,505 317 920
15 déc. 20231 078,501 080,501 061,001 066,001 066,0025 836 188
14 déc. 20231 090,001 100,001 067,001 079,501 079,5031 786 154
13 déc. 20231 056,001 076,501 049,001 073,501 073,5014 284 874
12 déc. 20231 066,501 076,001 057,001 068,001 068,008 273 400
11 déc. 20231 062,501 069,001 053,001 063,501 063,5016 799 009
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...