National Grid PLC (NGLN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 16/05/2025 |
1.311.834 |
0,93%
|
1.053,00
|
1.045,00
|
1.058,50
|
1.055,50
|
| 15/05/2025 |
2.330.540 |
3,03%
|
1.046,50
|
1.021,50
|
1.056,00
|
1.045,75
|
| 14/05/2025 |
1.427.272 |
0,72%
|
1.005,50
|
1.000,00
|
1.022,50
|
1.015,00
|
| 13/05/2025 |
2.034.400 |
-1,25%
|
1.024,00
|
1.005,00
|
1.033,00
|
1.007,75
|
| 12/05/2025 |
2.265.644 |
-3,02%
|
1.058,50
|
1.013,50
|
1.060,00
|
1.020,50
|
| 09/05/2025 |
1.018.559 |
-0,50%
|
1.052,75
|
1.049,50
|
1.062,00
|
1.052,25
|
| 08/05/2025 |
1.482.502 |
-1,58%
|
1.077,00
|
1.057,00
|
1.078,00
|
1.057,50
|
| 07/05/2025 |
1.225.448 |
0,37%
|
1.075,00
|
1.063,50
|
1.077,75
|
1.074,50
|
| 06/05/2025 |
1.646.308 |
0,66%
|
1.067,25
|
1.065,00
|
1.074,50
|
1.070,50
|
| 02/05/2025 |
1.968.090 |
-1,12%
|
1.062,50
|
1.060,00
|
1.072,25
|
1.063,50
|
| 01/05/2025 |
967.767 |
-0,97%
|
1.080,00
|
1.065,00
|
1.080,50
|
1.075,50
|
| 30/04/2025 |
2.698.431 |
0,70%
|
1.081,00
|
1.075,00
|
1.088,00
|
1.086,00
|
| 29/04/2025 |
1.909.848 |
0,37%
|
1.070,00
|
1.061,25
|
1.080,25
|
1.078,50
|
| 28/04/2025 |
1.937.807 |
0,51%
|
1.076,75
|
1.064,25
|
1.081,75
|
1.074,50
|
| 25/04/2025 |
1.351.255 |
-0,60%
|
1.075,50
|
1.064,50
|
1.076,00
|
1.069,00
|
| 24/04/2025 |
1.554.004 |
0,70%
|
1.071,50
|
1.064,00
|
1.081,00
|
1.075,50
|
| 23/04/2025 |
3.867.391 |
-2,47%
|
1.102,50
|
1.057,00
|
1.103,50
|
1.068,00
|
| 22/04/2025 |
1.947.837 |
1,44%
|
1.077,00
|
1.074,00
|
1.096,50
|
1.095,00
|
| 17/04/2025 |
1.388.134 |
0,47%
|
1.068,00
|
1.063,50
|
1.082,25
|
1.079,50
|
| 16/04/2025 |
1.771.482 |
1,54%
|
1.070,50
|
1.063,00
|
1.074,75
|
1.074,50
|
| 15/04/2025 |
2.311.367 |
2,89%
|
1.043,00
|
1.037,50
|
1.060,00
|
1.058,25
|
| 14/04/2025 |
1.540.431 |
1,93%
|
1.024,50
|
1.014,50
|
1.031,50
|
1.028,50
|
| 11/04/2025 |
2.956.031 |
0,90%
|
1.006,00
|
995,80
|
1.020,50
|
1.009,00
|
| 10/04/2025 |
2.808.974 |
2,73%
|
994,00
|
972,80
|
1.005,75
|
1.000,00
|
| 09/04/2025 |
3.498.838 |
-1,78%
|
980,10
|
967,40
|
985,20
|
973,40
|
| 08/04/2025 |
3.769.904 |
2,29%
|
966,80
|
949,60
|
997,20
|
991,00
|
| 07/04/2025 |
5.881.283 |
-6,12%
|
1.001,50
|
967,00
|
1.012,50
|
968,80
|
| 04/04/2025 |
3.625.025 |
-1,85%
|
1.057,50
|
1.031,75
|
1.078,25
|
1.032,00
|
| 03/04/2025 |
1.846.510 |
4,52%
|
1.018,00
|
1.018,00
|
1.064,00
|
1.051,50
|
| 02/04/2025 |
1.302.307 |
-0,35%
|
1.011,00
|
1.005,50
|
1.017,25
|
1.006,00
|
| 01/04/2025 |
1.799.115 |
0,35%
|
1.010,75
|
999,20
|
1.013,00
|
1.009,50
|
| 31/03/2025 |
1.369.675 |
-0,25%
|
1.006,50
|
1.004,50
|
1.015,50
|
1.006,00
|
| 28/03/2025 |
2.022.886 |
2,72%
|
986,40
|
986,40
|
1.012,00
|
1.008,50
|
| 27/03/2025 |
1.736.719 |
0,29%
|
978,60
|
974,00
|
985,40
|
981,80
|
| 26/03/2025 |
1.203.418 |
1,14%
|
967,80
|
962,80
|
979,60
|
979,00
|
| 25/03/2025 |
822.937 |
0,19%
|
966,20
|
965,20
|
977,20
|
968,00
|
| 24/03/2025 |
1.214.484 |
-1,87%
|
976,60
|
962,40
|
984,60
|
966,20
|
| 21/03/2025 |
1.789.827 |
-0,85%
|
996,60
|
978,40
|
996,80
|
984,60
|
| 20/03/2025 |
2.255.046 |
2,16%
|
976,00
|
975,40
|
996,20
|
993,00
|
| 19/03/2025 |
1.526.415 |
0,21%
|
974,00
|
964,80
|
974,00
|
972,00
|
| 18/03/2025 |
1.342.327 |
-0,82%
|
977,40
|
966,00
|
979,80
|
970,00
|
| 17/03/2025 |
1.486.129 |
1,20%
|
973,80
|
967,00
|
980,20
|
978,00
|
| 14/03/2025 |
1.563.668 |
1,13%
|
957,20
|
951,00
|
966,80
|
966,40
|
| 13/03/2025 |
1.439.726 |
0,63%
|
954,00
|
948,00
|
960,60
|
955,60
|
| 12/03/2025 |
1.933.441 |
-0,34%
|
957,20
|
945,00
|
957,80
|
949,60
|
| 11/03/2025 |
2.423.908 |
-0,13%
|
958,00
|
952,00
|
965,60
|
952,80
|
| 10/03/2025 |
2.303.339 |
2,54%
|
930,40
|
929,40
|
961,00
|
954,00
|
| 07/03/2025 |
1.059.979 |
1,20%
|
922,00
|
916,20
|
930,60
|
930,40
|
| 06/03/2025 |
1.884.729 |
-1,69%
|
932,80
|
910,80
|
932,80
|
919,40
|
| 05/03/2025 |
3.382.931 |
-3,63%
|
954,80
|
929,20
|
956,40
|
935,20
|
| 04/03/2025 |
2.507.377 |
1,25%
|
958,80
|
955,20
|
978,00
|
970,40
|
| 03/03/2025 |
1.963.131 |
-1,68%
|
970,20
|
945,60
|
970,40
|
958,40
|
| 28/02/2025 |
1.213.054 |
0,91%
|
965,20
|
964,40
|
978,20
|
974,80
|
| 27/02/2025 |
1.380.651 |
-1,41%
|
975,60
|
963,20
|
980,20
|
966,00
|
| 26/02/2025 |
964.930 |
0,06%
|
985,60
|
975,40
|
987,20
|
979,80
|
| 25/02/2025 |
1.151.887 |
0,39%
|
975,80
|
972,80
|
981,20
|
979,20
|
| 24/02/2025 |
1.418.021 |
1,94%
|
963,60
|
963,00
|
975,70
|
975,40
|
| 21/02/2025 |
1.207.091 |
0,63%
|
950,00
|
944,40
|
956,80
|
956,80
|
| 20/02/2025 |
1.289.106 |
0,04%
|
956,30
|
945,60
|
958,10
|
950,80
|
| 19/02/2025 |
1.143.311 |
0,61%
|
943,80
|
942,60
|
952,80
|
950,40
|
