National Grid Transco Plc ADR (NY: NGG )

68.29 +0.46 (+0.68%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 41.99 42.39 41.92 42.16 546,183 +0.26(+0.61%)
Jun 28, 2018 41.72 42.04 41.61 41.90 1,258,841 +0.16(+0.38%)
Jun 27, 2018 41.62 41.90 41.58 41.75 689,758 -0.17(-0.41%)
Jun 26, 2018 41.90 42.07 41.81 41.92 623,522 -0.05(-0.13%)
Jun 25, 2018 41.91 42.12 41.77 41.97 505,859 -0.02(-0.04%)
Jun 22, 2018 41.81 42.15 41.75 41.99 575,633 +0.51(+1.24%)
Jun 21, 2018 41.40 41.59 41.31 41.47 716,691 -0.14(-0.34%)
Jun 20, 2018 41.80 41.81 41.59 41.62 504,044 +0.14(+0.35%)
Jun 19, 2018 41.18 41.49 41.16 41.47 655,208 +0.01(+0.02%)
Jun 18, 2018 41.47 41.59 41.38 41.47 591,132 -0.24(-0.58%)
Jun 15, 2018 41.96 41.46 41.71 841,748 -0.26(-0.61%)
Jun 14, 2018 41.81 42.24 41.78 41.96 591,447 +0.10(+0.23%)
Jun 13, 2018 42.13 42.19 41.81 41.87 499,115 -0.52(-1.23%)
Jun 12, 2018 42.19 42.40 42.13 42.39 601,463 +0.47(+1.12%)
Jun 11, 2018 41.94 42.19 41.88 41.92 571,387 -0.02(-0.05%)
Jun 08, 2018 41.97 42.04 41.82 41.94 497,011 +0.02(+0.04%)
Jun 07, 2018 42.13 42.20 41.85 41.93 949,805 -0.04(-0.09%)
Jun 06, 2018 41.72 41.96 1,956,108 +0.30(+0.72%)
Jun 05, 2018 41.82 41.84 41.59 41.66 874,439 -0.45(-1.08%)
Jun 04, 2018 42.79 42.79 42.10 42.12 668,020 +0.16(+0.38%)
Jun 01, 2018 42.27 42.27 41.84 41.96 857,269 -0.17(-0.41%)
May 31, 2018 42.30 42.39 41.94 42.13 901,927 -0.54(-1.27%)
May 30, 2018 42.45 42.72 42.27 42.67 591,093 +0.09(+0.21%)
May 29, 2018 42.44 42.72 42.40 42.59 570,744 -0.09(-0.20%)
May 25, 2018 42.67 42.67 42.67 0 -0.31(-0.73%)
May 24, 2018 43.12 43.18 42.81 42.99 461,864 -0.07(-0.15%)
May 23, 2018 43.08 43.18 42.74 43.05 654,674 -0.28(-0.64%)
May 22, 2018 43.31 43.57 43.21 43.33 528,676 -0.11(-0.25%)
May 21, 2018 43.29 43.49 43.11 43.44 682,596 +0.16(+0.37%)
May 18, 2018 43.15 43.34 43.04 43.28 1,369,017 +0.85(+2.01%)
May 17, 2018 42.59 42.68 42.26 42.43 1,292,084 +1.28(+3.12%)
May 16, 2018 41.11 41.15 40.97 41.14 455,929 -0.10(-0.25%)
May 15, 2018 41.49 41.65 41.14 41.25 682,436 -0.83(-1.97%)
May 14, 2018 42.27 42.33 41.95 42.08 485,571 +0.20(+0.49%)
May 11, 2018 41.79 41.98 41.70 41.87 383,625 -0.04(-0.09%)
May 10, 2018 41.66 41.92 41.42 41.91 437,744 +0.05(+0.12%)
May 09, 2018 41.59 41.98 41.52 41.86 552,242 +0.35(+0.84%)
May 08, 2018 41.81 41.82 41.35 41.51 726,348 -0.58(-1.37%)
May 07, 2018 42.12 42.27 42.03 42.08 433,347 -0.07(-0.16%)
May 04, 2018 42.19 42.28 41.98 42.15 603,500 -0.05(-0.12%)
May 03, 2018 42.21 42.27 41.88 42.20 564,103 +0.17(+0.40%)
May 02, 2018 42.27 42.35 41.97 42.03 395,051 -0.24(-0.57%)
May 01, 2018 42.24 42.37 42.20 42.27 683,791 -0.10(-0.24%)
Apr 30, 2018 42.47 42.58 42.36 42.37 430,015 -0.20(-0.46%)
Apr 27, 2018 42.19 42.62 42.15 42.57 484,652 +0.34(+0.79%)
Apr 26, 2018 42.09 42.27 41.89 42.24 857,708 +1.07(+2.60%)
Apr 25, 2018 41.03 41.34 40.87 41.17 867,753 +0.16(+0.39%)
Apr 24, 2018 41.04 41.25 40.87 41.01 847,859 +0.17(+0.41%)
Apr 23, 2018 40.47 40.92 40.39 40.84 1,006,426 -0.76(-1.84%)
Apr 20, 2018 41.56 41.73 41.52 41.60 606,555 -0.36(-0.85%)
Apr 19, 2018 42.19 42.33 41.79 41.96 634,699 -0.63(-1.49%)
Apr 18, 2018 42.89 43.15 42.57 42.59 919,260 -0.30(-0.70%)
Apr 17, 2018 42.60 43.04 42.59 42.89 545,761 +0.21(+0.49%)
Apr 16, 2018 42.86 42.90 42.40 42.68 1,180,575 -0.20(-0.48%)
Apr 13, 2018 42.75 43.04 42.75 42.88 485,366 +0.31(+0.72%)
Apr 12, 2018 43.11 43.11 42.53 42.58 1,158,993 -0.26(-0.61%)
Apr 11, 2018 42.88 43.08 42.78 42.84 882,478 +0.20(+0.46%)
Apr 10, 2018 42.27 42.73 42.15 42.64 2,491,420 -0.30(-0.70%)
Apr 09, 2018 42.99 43.21 42.84 42.94 841,980 +0.66(+1.55%)
Apr 06, 2018 42.35 42.56 42.25 42.29 682,594 -0.12(-0.27%)
Apr 05, 2018 41.93 42.43 41.80 42.40 1,250,673 +0.75(+1.80%)
Apr 04, 2018 41.25 41.70 41.20 41.65 907,475 +0.45(+1.10%)
Apr 03, 2018 41.06 41.34 40.83 41.20 962,247 +0.37(+0.91%)
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.