Skip to main content

National Grid Transco Plc ADR (NY: NGG )

55.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 66.91 67.32 66.75 66.81 320,466 +0.02(+0.03%)
Mar 30, 2022 66.06 66.90 66.06 66.79 382,169 +1.16(+1.76%)
Mar 29, 2022 65.50 65.67 65.15 65.63 226,775 +0.85(+1.31%)
Mar 28, 2022 64.34 64.93 64.29 64.78 270,464 -0.30(-0.47%)
Mar 25, 2022 64.68 65.10 64.52 65.09 226,672 +0.69(+1.07%)
Mar 24, 2022 64.29 64.59 64.08 64.40 331,677 +0.53(+0.83%)
Mar 23, 2022 63.72 64.16 63.64 63.87 365,984 -0.90(-1.40%)
Mar 22, 2022 65.11 65.11 64.55 64.77 311,561 -0.11(-0.17%)
Mar 21, 2022 65.13 65.31 64.76 64.89 439,389 -0.28(-0.43%)
Mar 18, 2022 64.82 65.32 64.51 65.16 571,551 -0.20(-0.31%)
Mar 17, 2022 65.17 65.56 64.76 65.36 328,232 +1.07(+1.66%)
Mar 16, 2022 65.25 65.25 63.50 64.29 468,675 -1.41(-2.14%)
Mar 15, 2022 65.46 65.89 64.91 65.70 523,108 +2.36(+3.72%)
Mar 14, 2022 63.36 64.09 63.18 63.35 537,933 +0.15(+0.23%)
Mar 11, 2022 63.82 64.10 63.11 63.20 773,718 -1.49(-2.31%)
Mar 10, 2022 64.19 64.91 64.15 64.69 343,524 -0.55(-0.84%)
Mar 09, 2022 64.90 65.64 64.56 65.24 566,782 +1.62(+2.54%)
Mar 08, 2022 64.07 64.44 62.85 63.63 569,604 +0.04(+0.07%)
Mar 07, 2022 63.89 64.33 63.34 63.58 681,911 -0.80(-1.24%)
Mar 04, 2022 63.85 64.42 63.62 64.38 826,940 -0.51(-0.79%)
Mar 03, 2022 64.72 65.16 64.09 64.89 606,167 -0.63(-0.96%)
Mar 02, 2022 65.40 65.76 65.35 65.52 457,364 -0.32(-0.49%)
Mar 01, 2022 66.28 66.72 65.48 65.84 468,951 +0.16(+0.24%)
Feb 28, 2022 65.51 65.93 65.29 65.69 633,601 +1.19(+1.85%)
Feb 25, 2022 63.82 64.51 63.89 64.49 560,170 +2.54(+4.10%)
Feb 24, 2022 61.94 62.15 60.99 61.96 679,005 -1.29(-2.03%)
Feb 23, 2022 63.31 63.77 63.16 63.24 409,814 -0.08(-0.12%)
Feb 22, 2022 62.55 63.24 62.43 63.32 451,900 -0.86(-1.34%)
Feb 18, 2022 64.18 0 +0.19(+0.30%)
Feb 17, 2022 63.79 64.86 63.45 63.99 633,784 +0.03(+0.05%)
Feb 16, 2022 63.40 64.06 63.40 63.96 347,878 +0.96(+1.52%)
Feb 15, 2022 63.41 63.59 62.81 63.00 389,256 -0.32(-0.51%)
Feb 14, 2022 63.77 63.89 62.96 63.32 573,451 -0.86(-1.34%)
Feb 11, 2022 64.49 64.89 64.06 64.18 631,533 +0.30(+0.46%)
Feb 10, 2022 64.16 64.70 63.83 63.89 621,120 +0.15(+0.23%)
Feb 09, 2022 64.03 64.05 63.58 63.74 291,825 +0.02(+0.03%)
Feb 08, 2022 63.81 63.95 63.48 63.72 375,098 +0.21(+0.33%)
Feb 07, 2022 63.01 63.62 62.98 63.51 349,792 -0.03(-0.05%)
Feb 04, 2022 63.45 63.76 62.99 63.55 470,369 -1.28(-1.97%)
Feb 03, 2022 65.12 64.74 64.82 296,579 -0.25(-0.39%)
Feb 02, 2022 64.40 65.16 64.34 65.08 360,545 +0.55(+0.85%)
Feb 01, 2022 64.53 64.75 64.01 64.53 568,380 +0.92(+1.45%)
Jan 31, 2022 62.90 63.62 63.61 358,075 -0.52(-0.81%)
Jan 28, 2022 63.73 64.15 63.50 64.13 425,354 +0.42(+0.65%)
Jan 27, 2022 63.76 64.27 63.47 63.71 398,855 +1.13(+1.81%)
Jan 26, 2022 63.19 63.43 62.36 62.58 694,744 -0.90(-1.42%)
Jan 25, 2022 62.91 63.82 62.84 63.49 666,360 +0.10(+0.15%)
Jan 24, 2022 63.23 63.56 62.44 63.39 720,254 -0.56(-0.87%)
Jan 21, 2022 63.63 64.14 63.58 63.95 877,485 -0.33(-0.51%)
Jan 20, 2022 64.55 64.93 64.23 64.28 387,171 -0.10(-0.16%)
Jan 19, 2022 64.01 64.62 64.01 64.38 455,538 +0.24(+0.38%)
Jan 18, 2022 63.65 64.27 63.53 64.14 430,320 +0.13(+0.20%)
Jan 14, 2022 64.01 0 +0.55(+0.86%)
Jan 13, 2022 63.10 63.64 63.02 63.46 471,000 +0.85(+1.36%)
Jan 12, 2022 62.45 62.84 62.36 62.61 248,374 +0.36(+0.57%)
Jan 11, 2022 62.27 62.35 61.94 62.25 369,666 +0.08(+0.13%)
Jan 10, 2022 61.76 62.23 61.71 62.17 322,162 -0.06(-0.10%)
Jan 07, 2022 62.05 62.43 61.91 62.23 318,234 +0.50(+0.82%)
Jan 06, 2022 62.19 62.25 61.64 61.73 345,838 -0.63(-1.00%)
Jan 05, 2022 62.70 62.99 62.36 62.36 399,866 -0.61(-0.97%)
Jan 04, 2022 63.06 63.51 62.96 62.97 363,466 +0.12(+0.19%)
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.