National Grid Transco Plc ADR (NY: NGG )

68.89 -1.16 (-1.66%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 52.24 52.36 51.73 51.98 338,437 +0.66(+1.29%)
Apr 29, 2021 51.08 51.49 51.05 51.31 285,720 -0.25(-0.48%)
Apr 28, 2021 51.38 51.70 51.37 51.56 183,956 -0.02(-0.03%)
Apr 27, 2021 51.69 51.84 51.54 51.58 254,300 -0.02(-0.03%)
Apr 26, 2021 51.68 51.79 51.51 51.60 245,953 -0.05(-0.10%)
Apr 23, 2021 51.64 51.85 51.43 51.65 635,554 -0.64(-1.23%)
Apr 22, 2021 52.29 52.53 52.02 52.29 514,481 +0.29(+0.56%)
Apr 21, 2021 51.96 52.17 51.83 52.00 360,597 -0.34(-0.65%)
Apr 20, 2021 52.03 52.40 52.03 52.34 390,473 +0.17(+0.33%)
Apr 19, 2021 52.17 52.39 51.77 52.16 523,387 +0.68(+1.31%)
Apr 16, 2021 51.15 51.60 51.11 51.49 458,035 +0.38(+0.74%)
Apr 15, 2021 50.59 51.16 50.59 51.11 238,104 +0.59(+1.18%)
Apr 14, 2021 50.59 50.66 50.23 50.51 274,332 -0.31(-0.60%)
Apr 13, 2021 50.46 50.82 50.38 50.82 312,578 -0.15(-0.29%)
Apr 12, 2021 50.94 51.19 50.87 50.97 313,216 +0.18(+0.36%)
Apr 09, 2021 51.03 51.08 50.70 50.79 401,689 -0.23(-0.45%)
Apr 08, 2021 51.27 51.41 51.00 51.02 723,842 +0.78(+1.56%)
Apr 07, 2021 50.48 50.55 50.15 50.23 717,582 +0.44(+0.88%)
Apr 06, 2021 49.61 49.98 49.47 49.80 673,404 +0.28(+0.57%)
Apr 05, 2021 49.18 49.82 49.11 49.52 512,326 +0.30(+0.60%)
Apr 01, 2021 49.17 49.44 48.97 49.22 659,303 +0.33(+0.68%)
Mar 31, 2021 48.80 49.20 48.73 48.89 731,259 +0.19(+0.39%)
Mar 30, 2021 48.62 48.87 48.49 48.70 360,156 -0.82(-1.65%)
Mar 29, 2021 49.06 49.63 49.06 49.52 302,185 +0.42(+0.86%)
Mar 26, 2021 48.77 49.19 48.69 49.09 411,262 -0.39(-0.78%)
Mar 25, 2021 49.32 49.67 49.13 49.48 477,571 +0.69(+1.42%)
Mar 24, 2021 48.41 48.96 48.36 48.79 330,158 -0.02(-0.03%)
Mar 23, 2021 48.67 49.16 48.59 48.81 456,904 +0.40(+0.84%)
Mar 22, 2021 48.17 48.63 48.08 48.40 381,658 +0.08(+0.17%)
Mar 19, 2021 48.17 48.53 47.82 48.32 593,385 +0.40(+0.84%)
Mar 18, 2021 47.96 48.39 47.69 47.91 857,287 +0.24(+0.50%)
Mar 17, 2021 48.27 48.40 47.58 47.68 898,461 -1.33(-2.71%)
Mar 16, 2021 48.86 49.04 48.64 49.00 424,838 +0.22(+0.46%)
Mar 15, 2021 48.58 48.82 48.29 48.78 460,980 +0.16(+0.32%)
Mar 12, 2021 48.17 48.63 48.13 48.62 375,273 +0.25(+0.51%)
Mar 11, 2021 48.60 48.67 48.36 48.38 290,107 -0.02(-0.03%)
Mar 10, 2021 48.33 48.53 47.96 48.39 453,869 +0.26(+0.55%)
Mar 09, 2021 48.59 48.67 47.87 48.13 586,647 +0.45(+0.93%)
Mar 08, 2021 46.96 47.83 46.83 47.68 633,234 +0.12(+0.26%)
Mar 05, 2021 47.25 47.60 47.01 47.56 519,348 +0.23(+0.49%)
Mar 04, 2021 47.82 48.24 47.20 47.33 576,855 +0.50(+1.08%)
Mar 03, 2021 47.17 47.24 46.42 46.83 530,379 -1.05(-2.19%)
Mar 02, 2021 47.86 48.07 47.49 47.87 463,988 +0.64(+1.35%)
Mar 01, 2021 47.08 47.57 46.73 47.24 647,033 +1.11(+2.42%)
Feb 26, 2021 46.97 47.06 46.12 46.12 587,932 -1.60(-3.35%)
Feb 25, 2021 48.19 48.43 47.59 47.73 432,130 -0.60(-1.25%)
Feb 24, 2021 48.36 48.65 48.13 48.33 298,506 -0.42(-0.86%)
Feb 23, 2021 48.43 48.95 48.34 48.75 385,511 +0.62(+1.29%)
Feb 22, 2021 48.76 48.80 47.87 48.13 389,770 -0.63(-1.29%)
Feb 19, 2021 49.25 49.28 48.71 48.76 329,470 -0.50(-1.01%)
Feb 18, 2021 49.19 49.60 49.05 49.25 556,802 -0.50(-1.01%)
Feb 17, 2021 49.12 49.80 49.02 49.76 429,234 +0.96(+1.96%)
Feb 16, 2021 49.00 49.09 48.62 48.80 265,299 -0.08(-0.17%)
Feb 12, 2021 48.83 48.96 48.62 48.88 271,791 +0.08(+0.17%)
Feb 11, 2021 49.00 49.13 48.59 48.80 248,988 +0.00(+0.00%)
Feb 10, 2021 49.23 49.25 48.72 48.80 302,723 -0.12(-0.25%)
Feb 09, 2021 48.59 48.93 48.58 48.92 430,400 +0.86(+1.79%)
Feb 08, 2021 48.17 48.33 48.02 48.06 484,975 -0.33(-0.68%)
Feb 05, 2021 48.44 48.74 48.09 48.39 491,600 -0.73(-1.50%)
Feb 04, 2021 48.81 49.25 48.70 49.13 293,519 -0.12(-0.23%)
Feb 03, 2021 49.49 49.49 49.01 49.24 324,019 +0.35(+0.73%)
Feb 02, 2021 48.76 49.10 48.61 48.89 318,751 +0.04(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.