National Grid Transco Plc ADR (NY: NGG )

68.22 +0.39 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 57.78 57.95 57.57 57.77 213,750 +0.20(+0.34%)
Aug 30, 2021 57.56 57.87 57.53 57.57 143,155 +0.01(+0.02%)
Aug 27, 2021 57.55 57.74 57.39 57.56 281,303 +0.05(+0.09%)
Aug 26, 2021 57.69 57.79 57.50 57.51 532,620 -0.79(-1.36%)
Aug 25, 2021 58.33 58.55 58.19 58.30 336,175 -0.39(-0.67%)
Aug 24, 2021 58.54 58.96 58.36 58.69 301,552 -0.45(-0.75%)
Aug 23, 2021 59.29 59.39 59.09 59.14 191,231 -0.42(-0.70%)
Aug 20, 2021 59.27 59.61 59.23 59.56 179,732 +0.14(+0.24%)
Aug 19, 2021 59.49 59.79 59.36 59.41 205,632 -0.24(-0.40%)
Aug 18, 2021 59.41 59.79 59.23 59.66 472,825 +0.53(+0.90%)
Aug 17, 2021 59.06 59.32 58.74 59.12 228,760 +0.02(+0.03%)
Aug 16, 2021 59.06 59.25 58.91 59.10 257,921 +0.02(+0.03%)
Aug 13, 2021 58.77 59.13 58.71 59.09 192,230 +0.44(+0.74%)
Aug 12, 2021 58.76 58.80 58.50 58.65 170,981 +0.10(+0.17%)
Aug 11, 2021 58.44 58.66 58.39 58.55 166,714 -0.12(-0.20%)
Aug 10, 2021 58.68 58.87 58.58 58.67 250,260 +0.18(+0.30%)
Aug 09, 2021 58.63 58.78 58.28 58.49 268,301 +0.37(+0.64%)
Aug 06, 2021 58.03 58.38 58.02 58.11 219,458 -0.32(-0.55%)
Aug 05, 2021 58.13 58.44 58.04 58.44 175,467 +0.44(+0.75%)
Aug 04, 2021 57.79 57.99 57.48 58.00 271,019 +0.23(+0.40%)
Aug 03, 2021 57.68 57.91 57.63 57.77 270,419 +0.14(+0.25%)
Aug 02, 2021 57.47 57.82 57.38 57.63 278,210 +0.37(+0.64%)
Jul 30, 2021 57.39 57.76 57.20 57.26 284,967 -0.63(-1.09%)
Jul 29, 2021 57.87 58.11 57.81 57.89 187,559 -0.04(-0.08%)
Jul 28, 2021 57.95 58.03 57.54 57.94 233,013 -0.06(-0.11%)
Jul 27, 2021 57.16 58.06 57.04 58.00 240,446 +0.75(+1.31%)
Jul 26, 2021 57.47 57.55 57.18 57.25 638,207 -0.12(-0.22%)
Jul 23, 2021 56.92 57.49 56.92 57.38 352,766 +0.87(+1.54%)
Jul 22, 2021 56.41 56.65 56.38 56.50 268,214 +0.10(+0.17%)
Jul 21, 2021 56.60 56.78 56.41 56.41 323,607 +0.04(+0.06%)
Jul 20, 2021 56.07 56.61 56.02 56.37 526,076 -0.58(-1.02%)
Jul 19, 2021 57.30 57.57 56.52 56.95 457,575 -1.20(-2.07%)
Jul 16, 2021 58.01 58.39 57.91 58.15 240,446 +0.32(+0.55%)
Jul 15, 2021 57.65 57.87 57.38 57.83 264,447 +0.12(+0.22%)
Jul 14, 2021 57.68 57.97 57.58 57.71 477,224 -0.33(-0.57%)
Jul 13, 2021 58.18 58.57 57.92 58.03 280,941 -0.21(-0.37%)
Jul 12, 2021 58.49 58.81 58.14 58.25 567,206 -0.25(-0.43%)
Jul 09, 2021 58.00 58.51 57.92 58.50 348,097 +0.87(+1.51%)
Jul 08, 2021 57.55 57.81 57.42 57.63 236,882 -0.39(-0.68%)
Jul 07, 2021 57.89 58.10 57.79 58.02 317,362 +0.42(+0.73%)
Jul 06, 2021 57.18 57.68 57.09 57.60 280,271 +0.22(+0.39%)
Jul 02, 2021 57.00 57.38 56.73 57.38 534,359 +0.49(+0.86%)
Jul 01, 2021 56.79 57.30 56.70 56.89 537,170 -0.04(-0.06%)
Jun 30, 2021 56.86 57.06 56.80 56.92 403,222 -0.01(-0.02%)
Jun 29, 2021 57.20 57.29 56.85 56.93 320,844 -0.59(-1.02%)
Jun 28, 2021 57.47 57.69 57.43 57.52 185,831 -0.03(-0.05%)
Jun 25, 2021 57.49 57.62 57.31 57.55 413,896 -0.20(-0.35%)
Jun 24, 2021 57.59 57.82 57.46 57.75 299,358 +0.13(+0.23%)
Jun 23, 2021 57.90 57.90 57.40 57.62 244,609 -0.28(-0.48%)
Jun 22, 2021 58.07 58.20 57.87 57.89 229,566 -0.20(-0.34%)
Jun 21, 2021 57.51 58.20 57.26 58.09 408,261 +1.04(+1.83%)
Jun 18, 2021 57.51 57.64 57.05 57.05 362,254 -1.03(-1.78%)
Jun 17, 2021 57.84 58.22 57.77 58.08 280,847 -0.20(-0.35%)
Jun 16, 2021 58.90 59.14 58.22 58.28 318,400 -0.26(-0.44%)
Jun 15, 2021 58.43 58.73 58.32 58.54 285,854 +0.05(+0.09%)
Jun 14, 2021 58.20 58.49 58.11 58.49 263,205 +0.20(+0.35%)
Jun 11, 2021 58.10 58.31 57.96 58.28 315,421 +0.32(+0.55%)
Jun 10, 2021 57.87 58.11 57.79 57.96 397,322 +0.15(+0.26%)
Jun 09, 2021 57.87 57.94 57.62 57.81 396,570 -0.31(-0.54%)
Jun 08, 2021 58.23 58.23 57.78 58.12 337,980 +0.01(+0.02%)
Jun 07, 2021 58.02 58.16 57.94 58.11 413,516 +0.32(+0.55%)
Jun 04, 2021 58.13 58.13 57.71 57.79 342,312 -0.24(-0.41%)
Jun 03, 2021 58.07 58.18 57.81 58.03 464,497 -0.61(-1.05%)
Jun 02, 2021 58.56 58.93 58.47 58.65 644,154 +0.79(+1.37%)
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.