National Grid Transco Plc ADR (NY: NGG )

70.05 -0.32 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 57.26 57.45 56.29 56.32 584,253 -0.58(-1.02%)
Nov 29, 2021 57.13 57.24 56.79 56.90 349,277 +0.02(+0.03%)
Nov 26, 2021 57.53 57.65 56.75 56.88 227,359 +0.08(+0.14%)
Nov 24, 2021 56.69 56.90 56.58 56.80 219,688 -0.01(-0.01%)
Nov 23, 2021 56.73 56.91 56.67 56.81 378,164 +0.44(+0.79%)
Nov 22, 2021 56.05 56.55 56.04 56.37 399,951 -0.09(-0.15%)
Nov 19, 2021 56.44 56.55 56.32 56.45 396,024 +0.05(+0.09%)
Nov 18, 2021 55.94 56.46 56.34 56.40 315,664 +0.31(+0.55%)
Nov 17, 2021 55.98 56.17 55.67 56.09 233,578 +0.48(+0.86%)
Nov 16, 2021 55.79 55.92 55.59 55.62 207,023 -0.57(-1.02%)
Nov 15, 2021 56.07 56.26 55.96 56.19 203,273 +0.40(+0.72%)
Nov 12, 2021 55.75 55.92 55.69 55.79 275,334 +0.41(+0.74%)
Nov 11, 2021 55.73 55.74 55.16 55.38 212,243 -0.03(-0.06%)
Nov 10, 2021 55.52 55.41 276,656 +0.76(+1.39%)
Nov 09, 2021 54.74 54.88 54.41 54.65 326,734 -0.23(-0.42%)
Nov 08, 2021 55.18 55.25 54.79 54.88 269,906 -0.02(-0.03%)
Nov 05, 2021 54.88 55.04 54.61 54.90 407,037 -0.09(-0.17%)
Nov 04, 2021 54.89 55.25 54.69 55.00 288,581 -0.31(-0.55%)
Nov 03, 2021 55.19 55.36 54.94 55.30 207,755 +0.26(+0.48%)
Nov 02, 2021 55.11 55.23 54.92 55.04 234,980 -0.26(-0.46%)
Nov 01, 2021 55.02 55.34 54.91 55.29 264,066 +0.67(+1.23%)
Oct 29, 2021 54.91 55.15 54.48 54.62 413,688 -0.90(-1.63%)
Oct 28, 2021 55.23 55.58 55.18 55.52 677,650 +0.90(+1.65%)
Oct 27, 2021 54.70 54.85 54.59 54.62 568,729 +0.66(+1.23%)
Oct 26, 2021 53.74 53.96 421,005 +0.63(+1.18%)
Oct 25, 2021 53.55 53.67 53.27 53.32 260,394 -0.22(-0.41%)
Oct 22, 2021 53.44 53.66 53.40 53.55 225,715 +0.22(+0.42%)
Oct 21, 2021 53.24 53.52 53.21 53.32 206,145 -0.43(-0.81%)
Oct 20, 2021 53.56 53.86 53.56 53.76 210,911 +0.55(+1.04%)
Oct 19, 2021 53.07 53.31 53.03 53.21 268,439 +0.43(+0.81%)
Oct 18, 2021 52.80 52.96 52.60 52.78 460,501 +0.26(+0.50%)
Oct 15, 2021 52.42 52.72 52.38 52.51 234,892 -0.04(-0.08%)
Oct 14, 2021 52.62 52.73 52.48 52.56 262,580 -0.03(-0.06%)
Oct 13, 2021 52.07 52.63 52.05 52.59 315,475 +1.18(+2.30%)
Oct 12, 2021 51.24 51.60 51.17 51.41 206,343 +0.09(+0.17%)
Oct 11, 2021 51.50 51.60 51.27 51.32 236,381 -0.19(-0.36%)
Oct 08, 2021 51.71 51.86 51.50 51.51 428,548 -0.44(-0.85%)
Oct 07, 2021 52.25 52.49 51.92 51.95 440,567 -0.66(-1.25%)
Oct 06, 2021 51.99 52.69 51.98 52.61 328,431 -0.15(-0.29%)
Oct 05, 2021 52.72 52.95 52.57 52.76 281,253 +0.18(+0.34%)
Oct 04, 2021 52.12 52.65 52.12 52.58 584,044 +0.93(+1.80%)
Oct 01, 2021 51.82 51.94 51.59 51.65 586,609 +0.83(+1.63%)
Sep 30, 2021 51.26 51.33 50.75 50.83 397,767 -0.49(-0.96%)
Sep 29, 2021 51.19 51.59 50.99 51.32 386,963 -0.03(-0.07%)
Sep 28, 2021 51.67 51.81 51.22 51.36 674,503 -1.40(-2.65%)
Sep 27, 2021 53.17 53.45 52.72 52.75 304,265 -0.58(-1.09%)
Sep 24, 2021 53.89 54.01 53.31 53.33 369,243 -1.18(-2.16%)
Sep 23, 2021 54.88 55.05 54.46 54.51 329,336 -0.10(-0.19%)
Sep 22, 2021 54.94 55.32 54.58 54.61 399,462 -0.95(-1.72%)
Sep 21, 2021 55.57 56.02 55.51 55.57 298,246 +0.19(+0.34%)
Sep 20, 2021 55.30 55.85 54.97 55.38 465,834 -0.89(-1.59%)
Sep 17, 2021 56.81 56.96 55.99 56.27 597,345 -0.57(-1.00%)
Sep 16, 2021 56.64 57.01 56.46 56.84 371,880 +0.26(+0.45%)
Sep 15, 2021 56.53 56.73 56.38 56.59 347,994 -0.20(-0.35%)
Sep 14, 2021 57.05 57.11 56.74 56.79 480,982 +0.49(+0.86%)
Sep 13, 2021 56.53 56.73 56.15 56.30 468,150 +1.15(+2.09%)
Sep 10, 2021 55.80 55.85 55.08 55.15 466,049 -0.28(-0.51%)
Sep 09, 2021 55.75 55.81 55.42 55.43 507,684 -0.03(-0.05%)
Sep 08, 2021 55.08 55.64 55.04 55.46 378,467 +0.89(+1.62%)
Sep 07, 2021 54.82 54.90 54.57 54.57 259,456 -0.88(-1.58%)
Sep 03, 2021 55.38 55.70 55.28 55.45 330,351 -0.40(-0.72%)
Sep 02, 2021 55.62 55.91 55.55 55.85 349,417 +0.23(+0.41%)
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.