National Grid PLC (NGLN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 02/12/2025 |
1.105.772 |
0,55%
|
1.146,75
|
1.145,50
|
1.159,50
|
1.148,25
|
| 01/12/2025 |
1.039.092 |
-0,37%
|
1.145,00
|
1.140,00
|
1.151,00
|
1.142,00
|
| 28/11/2025 |
1.477.391 |
0,33%
|
1.144,50
|
1.140,00
|
1.146,75
|
1.146,25
|
| 27/11/2025 |
1.665.240 |
0,79%
|
1.135,50
|
1.131,75
|
1.145,00
|
1.142,50
|
| 26/11/2025 |
2.168.020 |
0,91%
|
1.120,00
|
1.112,00
|
1.134,50
|
1.133,50
|
| 25/11/2025 |
950.703 |
-0,02%
|
1.115,00
|
1.111,50
|
1.127,50
|
1.123,25
|
| 24/11/2025 |
1.600.080 |
-1,30%
|
1.134,00
|
1.120,00
|
1.135,00
|
1.123,50
|
| 21/11/2025 |
1.276.013 |
0,00%
|
1.139,50
|
1.132,00
|
1.143,00
|
1.138,25
|
| 20/11/2025 |
1.252.851 |
-1,77%
|
1.138,75
|
1.137,00
|
1.148,50
|
1.138,25
|
| 19/11/2025 |
991.946 |
-1,34%
|
1.168,50
|
1.158,00
|
1.169,50
|
1.158,75
|
| 18/11/2025 |
1.423.262 |
0,17%
|
1.171,25
|
1.165,50
|
1.183,50
|
1.174,50
|
| 17/11/2025 |
1.824.080 |
0,49%
|
1.169,00
|
1.168,50
|
1.175,50
|
1.172,50
|
| 14/11/2025 |
1.332.004 |
-1,17%
|
1.173,50
|
1.158,00
|
1.173,50
|
1.166,75
|
| 13/11/2025 |
1.824.430 |
0,40%
|
1.176,50
|
1.166,50
|
1.182,00
|
1.180,50
|
| 12/11/2025 |
1.854.927 |
1,18%
|
1.167,00
|
1.156,50
|
1.179,00
|
1.175,75
|
| 11/11/2025 |
1.515.816 |
-0,43%
|
1.173,00
|
1.161,50
|
1.177,00
|
1.162,00
|
| 10/11/2025 |
1.392.606 |
0,09%
|
1.170,50
|
1.148,00
|
1.171,50
|
1.167,00
|
| 07/11/2025 |
1.194.747 |
0,60%
|
1.163,00
|
1.149,50
|
1.169,75
|
1.166,00
|
| 06/11/2025 |
2.197.668 |
0,52%
|
1.174,50
|
1.139,00
|
1.183,50
|
1.159,00
|
| 05/11/2025 |
1.208.703 |
0,85%
|
1.145,50
|
1.144,00
|
1.156,00
|
1.153,00
|
| 04/11/2025 |
994.483 |
0,95%
|
1.135,50
|
1.127,00
|
1.144,00
|
1.143,25
|
| 03/11/2025 |
1.489.006 |
-0,88%
|
1.139,50
|
1.128,50
|
1.141,50
|
1.132,50
|
| 31/10/2025 |
1.444.661 |
-0,78%
|
1.153,00
|
1.138,00
|
1.153,50
|
1.142,50
|
| 30/10/2025 |
890.835 |
0,52%
|
1.146,50
|
1.143,50
|
1.152,50
|
1.151,50
|
| 29/10/2025 |
1.176.990 |
-0,80%
|
1.149,50
|
1.136,00
|
1.151,50
|
1.145,50
|
| 28/10/2025 |
1.124.066 |
0,52%
|
1.155,00
|
1.142,50
|
1.155,50
|
1.154,75
|
| 27/10/2025 |
707.815 |
-0,30%
|
1.199,00
|
1.143,00
|
1.199,00
|
1.148,75
|
| 24/10/2025 |
893.586 |
0,33%
|
1.146,00
|
1.140,00
|
1.153,25
|
1.152,25
|
| 23/10/2025 |
627.707 |
0,20%
|
1.141,00
|
1.138,50
|
1.151,50
|
1.148,50
|
| 22/10/2025 |
856.340 |
0,53%
|
1.144,00
|
1.141,75
|
1.150,25
|
1.146,25
|
| 21/10/2025 |
1.206.150 |
0,40%
|
1.132,00
|
1.132,00
|
1.146,00
|
1.140,25
|
| 20/10/2025 |
1.021.475 |
0,44%
|
1.132,25
|
1.125,50
|
1.136,00
|
1.135,75
|
| 17/10/2025 |
826.651 |
0,85%
|
1.124,25
|
1.115,00
|
1.132,00
|
1.130,75
|
| 16/10/2025 |
1.314.817 |
1,22%
|
1.116,00
|
1.110,00
|
1.125,00
|
1.121,25
|
| 15/10/2025 |
1.453.464 |
0,77%
|
1.106,75
|
1.086,50
|
1.108,25
|
1.107,75
|
| 14/10/2025 |
2.082.423 |
0,34%
|
1.095,50
|
1.095,50
|
1.108,00
|
1.099,25
|
| 13/10/2025 |
998.291 |
-0,77%
|
1.109,00
|
1.093,75
|
1.109,00
|
1.095,50
|
| 10/10/2025 |
1.916.022 |
0,46%
|
1.100,00
|
1.099,00
|
1.105,50
|
1.104,00
|
| 09/10/2025 |
1.367.337 |
0,76%
|
1.096,00
|
1.092,00
|
1.101,50
|
1.099,00
|
| 08/10/2025 |
3.253.132 |
0,07%
|
1.095,00
|
1.087,25
|
1.096,50
|
1.090,75
|
| 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
|
