National Grid Transco Plc ADR (NY: NGG )

68.30 -1.75 (-2.50%)
Streaming Delayed Price Updated: 11:01 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 54.95 55.30 54.77 54.82 297,626 -0.61(-1.09%)
Jul 29, 2021 55.41 55.64 55.35 55.43 195,891 -0.04(-0.08%)
Jul 28, 2021 55.48 55.56 55.09 55.47 243,365 -0.06(-0.11%)
Jul 27, 2021 54.73 55.59 54.61 55.53 251,128 +0.72(+1.31%)
Jul 26, 2021 55.03 55.10 54.74 54.82 666,560 -0.12(-0.22%)
Jul 23, 2021 54.50 55.05 54.50 54.94 368,438 +0.84(+1.54%)
Jul 22, 2021 54.01 54.24 53.98 54.10 280,129 +0.09(+0.17%)
Jul 21, 2021 54.19 54.36 54.01 54.01 337,983 +0.03(+0.06%)
Jul 20, 2021 53.68 54.20 53.64 53.97 549,447 -0.55(-1.02%)
Jul 19, 2021 54.86 55.12 54.12 54.53 477,903 -1.15(-2.07%)
Jul 16, 2021 55.54 55.91 55.45 55.68 251,128 +0.31(+0.55%)
Jul 15, 2021 55.20 55.40 54.94 55.37 276,195 +0.12(+0.22%)
Jul 14, 2021 55.23 55.51 55.13 55.25 498,424 -0.32(-0.57%)
Jul 13, 2021 55.70 56.08 55.46 55.57 293,421 -0.20(-0.37%)
Jul 12, 2021 56.00 56.31 55.67 55.77 592,404 -0.24(-0.43%)
Jul 09, 2021 55.53 56.02 55.46 56.01 363,561 +0.84(+1.51%)
Jul 08, 2021 55.11 55.35 54.98 55.17 247,405 -0.38(-0.68%)
Jul 07, 2021 55.43 55.63 55.33 55.55 331,461 +0.40(+0.73%)
Jul 06, 2021 54.75 55.23 54.66 55.15 292,722 +0.21(+0.39%)
Jul 02, 2021 54.58 54.94 54.32 54.94 558,098 +0.47(+0.86%)
Jul 01, 2021 54.37 54.86 54.29 54.47 561,034 -0.03(-0.06%)
Jun 30, 2021 54.44 54.64 54.38 54.50 421,135 -0.01(-0.02%)
Jun 29, 2021 54.77 54.85 54.44 54.51 335,098 -0.56(-1.02%)
Jun 28, 2021 55.03 55.23 54.99 55.07 194,087 -0.03(-0.05%)
Jun 25, 2021 55.05 55.17 54.88 55.10 432,283 -0.20(-0.35%)
Jun 24, 2021 55.14 55.36 55.01 55.29 312,657 +0.13(+0.23%)
Jun 23, 2021 55.44 55.44 54.96 55.17 255,476 -0.26(-0.48%)
Jun 22, 2021 55.60 55.72 55.41 55.43 239,764 -0.19(-0.34%)
Jun 21, 2021 55.06 55.72 54.82 55.62 426,398 +1.00(+1.83%)
Jun 18, 2021 55.06 55.19 54.62 54.62 378,347 -0.99(-1.78%)
Jun 17, 2021 55.38 55.75 55.31 55.61 293,324 -0.20(-0.35%)
Jun 16, 2021 56.39 56.62 55.75 55.80 332,545 -0.25(-0.44%)
Jun 15, 2021 55.94 56.23 55.84 56.05 298,553 +0.05(+0.09%)
Jun 14, 2021 55.72 56.00 55.63 56.00 274,898 +0.20(+0.35%)
Jun 11, 2021 55.63 55.83 55.50 55.80 329,434 +0.31(+0.55%)
Jun 10, 2021 55.40 55.63 55.33 55.50 414,973 +0.14(+0.26%)
Jun 09, 2021 55.41 55.47 55.17 55.35 414,188 -0.30(-0.54%)
Jun 08, 2021 55.75 55.75 55.32 55.65 352,995 +0.01(+0.02%)
Jun 07, 2021 55.55 55.69 55.47 55.64 431,887 +0.31(+0.55%)
Jun 04, 2021 55.66 55.66 55.26 55.34 357,519 -0.23(-0.41%)
Jun 03, 2021 55.60 55.70 55.35 55.57 485,132 -0.59(-1.05%)
Jun 02, 2021 56.07 56.43 55.98 56.15 672,769 +0.76(+1.37%)
Jun 01, 2021 55.83 55.86 55.35 55.40 647,677 +0.30(+0.55%)
May 28, 2021 54.86 55.21 54.80 55.09 620,517 -0.18(-0.33%)
May 27, 2021 55.39 55.48 55.07 55.27 360,394 -0.41(-0.74%)
May 26, 2021 55.65 55.91 55.59 55.68 277,606 +0.48(+0.87%)
May 25, 2021 55.30 55.45 54.96 55.21 308,305 -0.47(-0.84%)
May 24, 2021 55.48 55.83 55.47 55.68 473,690 +0.30(+0.55%)
May 21, 2021 55.21 55.40 55.07 55.37 593,985 -0.06(-0.10%)
May 20, 2021 54.78 55.51 54.74 55.43 521,176 +1.22(+2.25%)
May 19, 2021 54.32 54.51 53.99 54.21 281,743 -0.13(-0.24%)
May 18, 2021 54.58 54.63 54.23 54.34 279,722 +0.07(+0.14%)
May 17, 2021 54.23 54.56 54.10 54.27 220,768 +0.07(+0.14%)
May 14, 2021 54.28 54.46 54.11 54.19 690,383 +0.71(+1.32%)
May 13, 2021 52.83 53.62 52.83 53.48 286,183 +0.46(+0.87%)
May 12, 2021 53.55 53.82 53.01 53.02 372,944 -0.20(-0.37%)
May 11, 2021 53.57 53.63 53.08 53.22 370,458 -0.75(-1.39%)
May 10, 2021 53.66 54.23 53.64 53.97 282,452 +0.40(+0.75%)
May 07, 2021 53.55 53.84 53.46 53.57 387,670 +0.10(+0.18%)
May 06, 2021 53.15 53.53 53.07 53.47 448,115 +1.20(+2.30%)
May 05, 2021 52.28 52.39 52.02 52.26 252,956 -0.19(-0.36%)
May 04, 2021 52.13 52.48 52.11 52.45 276,274 +0.29(+0.55%)
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.