National Grid PLC (NGLN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 07/10/2025 |
1.080.458 |
0,86%
|
1.085,50
|
1.075,50
|
1.091,50
|
1.090,00
|
| 06/10/2025 |
1.254.828 |
0,19%
|
1.081,25
|
1.069,75
|
1.083,00
|
1.080,75
|
| 03/10/2025 |
695.302 |
0,91%
|
1.073,50
|
1.068,50
|
1.079,00
|
1.078,75
|
| 02/10/2025 |
1.447.623 |
-0,84%
|
1.071,75
|
1.058,50
|
1.074,50
|
1.069,00
|
| 01/10/2025 |
1.178.798 |
0,47%
|
1.074,50
|
1.063,50
|
1.081,00
|
1.078,00
|
| 30/09/2025 |
1.191.356 |
1,32%
|
1.055,50
|
1.049,25
|
1.073,50
|
1.073,00
|
| 29/09/2025 |
1.453.933 |
0,31%
|
1.061,00
|
1.048,00
|
1.065,25
|
1.059,00
|
| 26/09/2025 |
1.243.952 |
0,48%
|
1.050,50
|
1.047,50
|
1.057,50
|
1.055,75
|
| 25/09/2025 |
656.762 |
-0,14%
|
1.046,00
|
1.042,00
|
1.058,50
|
1.050,75
|
| 24/09/2025 |
1.277.441 |
1,15%
|
1.051,00
|
1.045,50
|
1.058,00
|
1.052,25
|
| 23/09/2025 |
919.604 |
-0,05%
|
1.044,50
|
1.038,50
|
1.052,50
|
1.040,25
|
| 22/09/2025 |
806.146 |
0,63%
|
1.033,00
|
1.031,00
|
1.043,00
|
1.040,75
|
| 19/09/2025 |
1.362.065 |
0,24%
|
1.027,50
|
1.027,50
|
1.042,25
|
1.034,25
|
| 18/09/2025 |
609.795 |
-0,67%
|
1.038,50
|
1.029,25
|
1.041,00
|
1.031,75
|
| 17/09/2025 |
764.219 |
0,05%
|
1.036,50
|
1.033,50
|
1.049,00
|
1.038,75
|
| 16/09/2025 |
833.802 |
-0,74%
|
1.048,25
|
1.037,00
|
1.049,50
|
1.038,25
|
| 15/09/2025 |
814.270 |
-0,14%
|
1.052,50
|
1.044,50
|
1.052,50
|
1.046,00
|
| 12/09/2025 |
761.080 |
1,01%
|
1.046,75
|
1.044,00
|
1.056,50
|
1.047,50
|
| 11/09/2025 |
766.283 |
0,19%
|
1.038,50
|
1.030,50
|
1.040,50
|
1.037,00
|
| 10/09/2025 |
980.835 |
0,24%
|
1.033,50
|
1.032,00
|
1.038,50
|
1.035,00
|
| 09/09/2025 |
631.638 |
-0,02%
|
1.034,50
|
1.025,50
|
1.036,50
|
1.032,50
|
| 08/09/2025 |
1.412.020 |
0,02%
|
1.035,50
|
1.026,50
|
1.035,50
|
1.032,75
|
| 05/09/2025 |
1.235.900 |
1,00%
|
1.019,25
|
1.014,50
|
1.034,00
|
1.032,50
|
| 04/09/2025 |
1.103.054 |
0,37%
|
1.016,50
|
1.016,50
|
1.033,00
|
1.022,25
|
| 03/09/2025 |
1.774.774 |
0,94%
|
1.011,50
|
1.006,50
|
1.018,75
|
1.018,50
|
| 02/09/2025 |
1.501.065 |
-0,98%
|
1.017,00
|
1.000,50
|
1.019,00
|
1.009,00
|
| 01/09/2025 |
678.304 |
-2,30%
|
1.040,00
|
1.018,50
|
1.042,00
|
1.019,00
|
| 29/08/2025 |
809.862 |
-0,69%
|
1.047,00
|
1.040,00
|
1.051,00
|
1.043,00
|
| 28/08/2025 |
984.959 |
-0,69%
|
1.058,25
|
1.045,00
|
1.059,75
|
1.050,25
|
| 27/08/2025 |
1.402.208 |
1,08%
|
1.050,00
|
1.050,00
|
1.067,50
|
1.057,50
|
| 26/08/2025 |
1.037.280 |
-0,45%
|
1.053,50
|
1.041,50
|
1.053,50
|
1.046,25
|
| 22/08/2025 |
709.954 |
-0,76%
|
1.055,50
|
1.050,00
|
1.059,50
|
1.051,00
|
| 21/08/2025 |
604.504 |
-0,19%
|
1.060,50
|
1.054,00
|
1.061,50
|
1.059,00
|
| 20/08/2025 |
1.104.762 |
1,73%
|
1.046,50
|
1.039,25
|
1.064,75
|
1.061,00
|
| 19/08/2025 |
567.539 |
0,14%
|
1.041,00
|
1.037,50
|
1.045,00
|
1.043,00
|
| 18/08/2025 |
890.731 |
-0,38%
|
1.050,50
|
1.040,50
|
1.058,50
|
1.041,50
|
| 15/08/2025 |
696.117 |
-0,43%
|
1.056,00
|
1.044,75
|
1.057,00
|
1.045,50
|
| 14/08/2025 |
1.239.415 |
1,65%
|
1.039,25
|
1.039,25
|
1.051,00
|
1.050,00
|
| 13/08/2025 |
1.166.991 |
-0,19%
|
1.037,50
|
1.031,00
|
1.044,50
|
1.033,00
|
| 12/08/2025 |
1.327.987 |
-1,99%
|
1.057,50
|
1.030,00
|
1.065,00
|
1.035,00
|
| 11/08/2025 |
1.108.368 |
0,31%
|
1.052,50
|
1.049,50
|
1.056,00
|
1.056,00
|
| 08/08/2025 |
903.830 |
-1,20%
|
1.069,50
|
1.052,00
|
1.074,50
|
1.052,75
|
| 07/08/2025 |
1.194.587 |
-1,84%
|
1.076,50
|
1.056,00
|
1.078,00
|
1.065,50
|
| 06/08/2025 |
813.814 |
0,32%
|
1.085,50
|
1.075,00
|
1.088,00
|
1.085,50
|
| 05/08/2025 |
893.841 |
-0,64%
|
1.088,25
|
1.079,75
|
1.092,50
|
1.082,00
|
| 04/08/2025 |
1.311.483 |
1,19%
|
1.075,50
|
1.072,50
|
1.090,50
|
1.089,00
|
| 01/08/2025 |
1.828.181 |
1,68%
|
1.056,00
|
1.050,50
|
1.080,50
|
1.076,25
|
| 31/07/2025 |
1.207.252 |
0,38%
|
1.051,00
|
1.047,50
|
1.059,50
|
1.058,50
|
| 30/07/2025 |
1.253.186 |
0,76%
|
1.051,00
|
1.041,25
|
1.054,75
|
1.054,50
|
| 29/07/2025 |
1.640.060 |
-0,57%
|
1.044,50
|
1.040,00
|
1.051,25
|
1.046,50
|
| 28/07/2025 |
1.082.031 |
-0,85%
|
1.066,00
|
1.052,50
|
1.067,50
|
1.052,50
|
| 25/07/2025 |
1.326.100 |
-0,05%
|
1.062,50
|
1.048,50
|
1.065,00
|
1.061,50
|
| 24/07/2025 |
2.050.902 |
-0,17%
|
1.061,00
|
1.051,50
|
1.065,50
|
1.062,00
|
| 23/07/2025 |
3.176.538 |
-1,60%
|
1.084,00
|
1.061,75
|
1.084,00
|
1.063,75
|
| 22/07/2025 |
1.287.947 |
0,84%
|
1.074,25
|
1.071,00
|
1.085,00
|
1.081,00
|
| 21/07/2025 |
980.165 |
1,28%
|
1.063,25
|
1.057,25
|
1.072,25
|
1.072,00
|
| 18/07/2025 |
1.339.147 |
0,62%
|
1.055,50
|
1.050,00
|
1.062,50
|
1.058,50
|
| 17/07/2025 |
1.670.036 |
0,53%
|
1.042,00
|
1.040,50
|
1.055,50
|
1.052,00
|
| 16/07/2025 |
2.450.236 |
0,05%
|
1.049,25
|
1.040,50
|
1.049,50
|
1.046,50
|
| 15/07/2025 |
1.664.899 |
-0,24%
|
1.049,00
|
1.042,50
|
1.051,50
|
1.046,00
|
| 14/07/2025 |
2.412.858 |
2,19%
|
1.033,00
|
1.030,50
|
1.050,50
|
1.048,50
|
| 11/07/2025 |
2.350.661 |
0,07%
|
1.025,50
|
1.021,50
|
1.031,00
|
1.026,00
|
| 10/07/2025 |
2.461.702 |
-0,61%
|
1.039,00
|
1.020,50
|
1.041,50
|
1.025,25
|
| 09/07/2025 |
2.406.517 |
0,24%
|
1.031,00
|
1.026,50
|
1.034,00
|
1.031,50
|
| 08/07/2025 |
2.173.677 |
-0,53%
|
1.034,75
|
1.018,75
|
1.036,00
|
1.029,00
|
| 07/07/2025 |
1.530.330 |
-1,24%
|
1.046,50
|
1.031,75
|
1.047,50
|
1.034,50
|
| 04/07/2025 |
1.124.524 |
0,48%
|
1.040,00
|
1.038,00
|
1.050,00
|
1.047,50
|
| 03/07/2025 |
2.331.075 |
0,92%
|
1.029,00
|
1.028,50
|
1.049,50
|
1.042,50
|
| 02/07/2025 |
3.113.736 |
-3,86%
|
1.077,00
|
1.031,75
|
1.079,00
|
1.033,00
|
| 01/07/2025 |
1.999.935 |
1,03%
|
1.067,50
|
1.066,50
|
1.085,50
|
1.074,50
|
| 30/06/2025 |
1.307.864 |
-0,14%
|
1.067,75
|
1.058,50
|
1.069,50
|
1.063,50
|
| 27/06/2025 |
1.780.043 |
-0,56%
|
1.072,00
|
1.064,75
|
1.083,50
|
1.065,00
|
| 26/06/2025 |
1.313.739 |
0,85%
|
1.068,00
|
1.066,50
|
1.076,00
|
1.071,00
|
| 25/06/2025 |
2.076.566 |
-0,75%
|
1.067,75
|
1.060,50
|
1.071,50
|
1.062,00
|
| 24/06/2025 |
3.423.685 |
-0,47%
|
1.077,50
|
1.066,00
|
1.079,00
|
1.070,00
|
| 23/06/2025 |
2.006.386 |
2,63%
|
1.043,00
|
1.039,00
|
1.075,25
|
1.075,00
|
| 20/06/2025 |
1.518.342 |
0,34%
|
1.046,75
|
1.039,50
|
1.049,00
|
1.047,50
|
| 19/06/2025 |
2.273.600 |
-0,38%
|
1.045,50
|
1.037,75
|
1.046,00
|
1.044,00
|
| 18/06/2025 |
2.332.196 |
-0,07%
|
1.052,50
|
1.045,50
|
1.055,00
|
1.048,00
|
| 17/06/2025 |
2.389.765 |
-0,45%
|
1.043,00
|
1.042,00
|
1.053,50
|
1.048,75
|
| 16/06/2025 |
1.279.849 |
-0,71%
|
1.058,50
|
1.051,75
|
1.060,25
|
1.053,50
|
| 13/06/2025 |
1.673.445 |
0,47%
|
1.058,50
|
1.055,50
|
1.066,00
|
1.061,00
|
| 12/06/2025 |
1.685.970 |
0,91%
|
1.046,50
|
1.046,50
|
1.058,00
|
1.056,00
|
| 11/06/2025 |
1.545.478 |
0,46%
|
1.044,00
|
1.039,00
|
1.048,50
|
1.046,50
|
| 10/06/2025 |
1.385.243 |
0,80%
|
1.040,00
|
1.036,75
|
1.044,00
|
1.041,75
|
| 09/06/2025 |
1.257.206 |
-0,36%
|
1.034,25
|
1.027,00
|
1.036,75
|
1.033,50
|
| 06/06/2025 |
1.129.716 |
0,27%
|
1.039,00
|
1.034,50
|
1.041,50
|
1.037,25
|
| 05/06/2025 |
1.547.236 |
-0,74%
|
1.037,50
|
1.032,50
|
1.040,00
|
1.034,50
|
| 04/06/2025 |
1.937.792 |
-0,02%
|
1.044,00
|
1.035,00
|
1.046,00
|
1.042,25
|
| 03/06/2025 |
1.625.899 |
-0,29%
|
1.053,25
|
1.041,00
|
1.056,75
|
1.042,50
|
| 02/06/2025 |
1.399.373 |
-0,05%
|
1.051,00
|
1.040,50
|
1.054,50
|
1.045,50
|
| 30/05/2025 |
1.769.735 |
1,09%
|
1.042,00
|
1.029,00
|
1.049,25
|
1.046,00
|
| 29/05/2025 |
2.541.996 |
-3,66%
|
1.032,00
|
1.026,00
|
1.041,00
|
1.034,75
|
| 28/05/2025 |
1.785.855 |
-1,47%
|
1.086,25
|
1.070,00
|
1.089,50
|
1.074,00
|
| 27/05/2025 |
1.888.798 |
0,09%
|
1.097,25
|
1.085,00
|
1.102,25
|
1.090,00
|
| 23/05/2025 |
1.968.776 |
0,32%
|
1.095,00
|
1.079,50
|
1.095,50
|
1.089,00
|
| 22/05/2025 |
1.691.338 |
-0,82%
|
1.091,00
|
1.073,50
|
1.100,50
|
1.085,50
|
| 21/05/2025 |
1.402.542 |
0,69%
|
1.083,25
|
1.081,50
|
1.103,00
|
1.094,50
|
| 20/05/2025 |
2.519.159 |
1,97%
|
1.079,25
|
1.075,00
|
1.090,00
|
1.087,00
|
| 19/05/2025 |
1.411.013 |
1,00%
|
1.064,75
|
1.052,00
|
1.067,50
|
1.066,00
|
