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 (%)
Jun 30, 2020 47.31 47.89 47.22 47.57 1,214,380 +0.55(+1.17%)
Jun 29, 2020 46.44 47.02 46.37 47.02 729,175 +0.67(+1.44%)
Jun 26, 2020 46.82 47.19 46.18 46.36 898,766 -0.64(-1.37%)
Jun 25, 2020 47.27 47.45 46.44 47.00 1,230,873 +0.49(+1.04%)
Jun 24, 2020 47.03 47.19 46.40 46.51 766,657 -0.78(-1.66%)
Jun 23, 2020 47.61 48.06 47.22 47.30 1,165,297 +0.23(+0.50%)
Jun 22, 2020 47.45 47.49 46.84 47.06 1,377,205 +0.27(+0.57%)
Jun 19, 2020 47.09 47.27 46.60 46.80 683,491 +0.56(+1.20%)
Jun 18, 2020 46.43 46.44 45.93 46.24 833,493 -0.16(-0.35%)
Jun 17, 2020 46.82 46.90 46.26 46.40 601,247 +0.49(+1.07%)
Jun 16, 2020 45.71 46.21 45.55 45.91 698,307 +0.27(+0.60%)
Jun 15, 2020 44.77 45.80 44.58 45.64 479,644 +0.70(+1.57%)
Jun 12, 2020 45.38 45.56 44.38 44.93 449,063 +0.66(+1.49%)
Jun 11, 2020 45.95 45.98 44.18 44.27 708,251 -2.35(-5.04%)
Jun 10, 2020 46.91 46.98 46.43 46.62 474,586 +0.60(+1.29%)
Jun 09, 2020 46.13 46.18 45.75 46.03 574,603 -0.88(-1.87%)
Jun 08, 2020 46.01 46.98 45.94 46.90 488,635 +1.51(+3.33%)
Jun 05, 2020 45.72 45.84 45.21 45.39 720,392 -0.72(-1.56%)
Jun 04, 2020 46.47 46.83 45.82 46.11 533,331 -1.03(-2.19%)
Jun 03, 2020 46.45 47.44 46.43 47.15 490,797 +1.10(+2.38%)
Jun 02, 2020 46.08 46.12 45.73 46.05 441,160 +0.46(+1.01%)
Jun 01, 2020 45.09 45.88 44.94 45.59 445,151 +0.85(+1.91%)
May 29, 2020 44.80 45.05 44.31 44.74 674,298 +0.02(+0.04%)
May 28, 2020 44.85 45.13 44.56 44.72 529,886 +1.39(+3.20%)
May 27, 2020 42.83 43.41 42.77 43.33 861,241 +0.49(+1.13%)
May 26, 2020 42.92 43.30 42.78 42.85 804,378 +0.55(+1.30%)
May 22, 2020 41.96 42.35 41.71 42.30 657,827 -0.97(-2.24%)
May 21, 2020 43.58 43.80 43.18 43.27 611,759 -0.72(-1.64%)
May 20, 2020 44.28 44.34 43.83 43.99 393,871 +0.44(+1.01%)
May 19, 2020 43.99 44.10 43.55 43.55 496,886 -1.28(-2.86%)
May 18, 2020 44.25 44.99 44.12 44.84 1,723,243 +1.18(+2.71%)
May 15, 2020 44.14 44.32 43.18 43.65 603,050 -0.22(-0.50%)
May 14, 2020 43.97 44.08 43.19 43.87 492,376 -0.70(-1.56%)
May 13, 2020 45.57 45.60 44.42 44.57 666,550 -0.28(-0.63%)
May 12, 2020 45.33 45.60 44.81 44.85 386,966 -0.06(-0.14%)
May 11, 2020 44.59 45.06 44.36 44.92 458,476 -0.17(-0.38%)
May 08, 2020 44.77 45.25 44.52 45.09 423,144 +0.78(+1.75%)
May 07, 2020 44.62 44.84 44.19 44.31 380,769 -0.57(-1.27%)
May 06, 2020 45.53 45.58 44.88 44.88 496,183 -0.95(-2.07%)
May 05, 2020 45.86 46.15 45.73 45.83 484,041 +0.34(+0.74%)
May 04, 2020 45.58 45.84 45.24 45.50 1,151,401 +0.57(+1.27%)
May 01, 2020 45.89 45.90 44.83 44.92 904,256 -0.94(-2.05%)
Apr 30, 2020 46.28 46.37 45.44 45.86 678,318 -0.15(-0.32%)
Apr 29, 2020 46.44 46.44 45.88 46.01 595,587 +0.27(+0.58%)
Apr 28, 2020 46.44 46.44 45.69 45.75 400,004 -0.15(-0.32%)
Apr 27, 2020 45.50 46.15 45.39 45.89 673,200 +0.37(+0.81%)
Apr 24, 2020 45.54 45.64 45.09 45.53 716,050 +0.70(+1.57%)
Apr 23, 2020 45.13 45.53 44.66 44.82 565,376 -0.39(-0.87%)
Apr 22, 2020 44.67 45.35 44.61 45.21 467,164 +2.00(+4.62%)
Apr 21, 2020 43.97 44.02 42.89 43.22 611,161 -0.34(-0.77%)
Apr 20, 2020 44.09 44.58 43.51 43.55 420,861 -1.06(-2.37%)
Apr 17, 2020 44.71 44.88 44.02 44.61 644,164 +0.83(+1.90%)
Apr 16, 2020 44.38 44.57 43.38 43.78 525,229 +0.46(+1.07%)
Apr 15, 2020 43.08 43.96 43.00 43.32 594,600 -1.10(-2.49%)
Apr 14, 2020 44.14 44.70 44.09 44.42 745,789 +0.75(+1.72%)
Apr 13, 2020 43.71 44.10 42.97 43.67 404,395 -0.58(-1.31%)
Apr 09, 2020 43.13 44.38 43.03 44.25 1,073,182 +1.63(+3.82%)
Apr 08, 2020 42.19 43.06 41.56 42.62 931,316 +1.45(+3.52%)
Apr 07, 2020 42.15 42.32 40.89 41.17 1,638,869 -0.69(-1.65%)
Apr 06, 2020 40.98 42.43 40.93 41.86 1,216,866 +1.75(+4.35%)
Apr 03, 2020 40.15 40.57 39.83 40.11 988,783 -2.39(-5.62%)
Apr 02, 2020 42.54 43.19 41.70 42.50 988,496 -1.08(-2.48%)
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.