Skip to main content

National Grid Transco Plc ADR (NY: NGG )

56.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 54.53 54.73 54.48 54.59 420,410 -0.01(-0.02%)
Jun 29, 2021 54.86 54.94 54.53 54.60 334,521 -0.56(-1.02%)
Jun 28, 2021 55.12 55.33 55.08 55.17 193,753 -0.03(-0.05%)
Jun 25, 2021 55.14 55.26 54.97 55.19 431,539 -0.20(-0.35%)
Jun 24, 2021 55.24 55.46 55.11 55.39 312,119 +0.13(+0.23%)
Jun 23, 2021 55.53 55.53 55.06 55.26 255,036 -0.26(-0.48%)
Jun 22, 2021 55.70 55.82 55.51 55.53 239,351 -0.19(-0.34%)
Jun 21, 2021 55.16 55.82 54.92 55.71 425,664 +1.00(+1.83%)
Jun 18, 2021 55.16 55.29 54.71 54.71 377,695 -0.99(-1.78%)
Jun 17, 2021 55.47 55.84 55.41 55.70 292,819 -0.20(-0.35%)
Jun 16, 2021 56.49 56.72 55.84 55.90 331,972 -0.25(-0.44%)
Jun 15, 2021 56.04 56.33 55.94 56.15 298,039 +0.05(+0.09%)
Jun 14, 2021 55.82 56.10 55.73 56.10 274,424 +0.20(+0.35%)
Jun 11, 2021 55.72 55.93 55.59 55.90 328,866 +0.31(+0.55%)
Jun 10, 2021 55.50 55.73 55.42 55.59 414,258 +0.15(+0.26%)
Jun 09, 2021 55.51 55.57 55.26 55.45 413,474 -0.30(-0.54%)
Jun 08, 2021 55.85 55.85 55.41 55.75 352,387 +0.01(+0.02%)
Jun 07, 2021 55.65 55.78 55.57 55.74 431,143 +0.31(+0.55%)
Jun 04, 2021 55.76 55.76 55.35 55.43 356,903 -0.23(-0.41%)
Jun 03, 2021 55.70 55.80 55.45 55.66 484,296 -0.59(-1.05%)
Jun 02, 2021 56.17 56.52 56.08 56.25 671,612 +0.76(+1.37%)
Jun 01, 2021 55.93 55.95 55.45 55.49 646,563 +0.31(+0.55%)
May 28, 2021 54.95 55.30 54.90 55.19 619,450 -0.18(-0.33%)
May 27, 2021 55.48 55.57 55.17 55.37 359,774 -0.41(-0.74%)
May 26, 2021 55.75 56.01 55.68 55.78 277,129 +0.48(+0.87%)
May 25, 2021 55.39 55.55 55.05 55.30 307,775 -0.47(-0.84%)
May 24, 2021 55.57 55.93 55.57 55.77 472,875 +0.31(+0.55%)
May 21, 2021 55.31 55.50 55.16 55.47 592,964 -0.06(-0.10%)
May 20, 2021 54.87 55.61 54.83 55.52 520,279 +1.22(+2.25%)
May 19, 2021 54.42 54.60 54.08 54.30 281,259 -0.13(-0.24%)
May 18, 2021 54.67 54.72 54.33 54.43 279,241 +0.07(+0.14%)
May 17, 2021 54.33 54.65 54.20 54.36 220,389 +0.07(+0.14%)
May 14, 2021 54.38 54.55 54.20 54.29 689,196 +0.71(+1.32%)
May 13, 2021 52.92 53.71 52.92 53.58 285,691 +0.46(+0.87%)
May 12, 2021 53.64 53.91 53.10 53.11 372,303 -0.20(-0.37%)
May 11, 2021 53.66 53.72 53.17 53.31 369,822 -0.75(-1.39%)
May 10, 2021 53.75 54.32 53.73 54.06 281,966 +0.40(+0.75%)
May 07, 2021 53.64 53.93 53.55 53.66 387,004 +0.10(+0.19%)
May 06, 2021 53.24 53.62 53.16 53.56 447,344 +1.20(+2.30%)
May 05, 2021 52.37 52.48 52.11 52.35 252,521 -0.19(-0.36%)
May 04, 2021 52.22 52.57 52.20 52.54 275,799 +0.29(+0.55%)
May 03, 2021 52.08 52.58 51.99 52.26 330,964 +0.28(+0.54%)
Apr 30, 2021 52.24 52.36 51.73 51.98 338,435 +0.66(+1.29%)
Apr 29, 2021 51.08 51.49 51.05 51.32 285,719 -0.25(-0.48%)
Apr 28, 2021 51.38 51.70 51.37 51.56 183,956 -0.02(-0.03%)
Apr 27, 2021 51.69 51.84 51.54 51.58 254,299 -0.02(-0.03%)
Apr 26, 2021 51.68 51.79 51.51 51.60 245,953 -0.05(-0.10%)
Apr 23, 2021 51.64 51.85 51.43 51.65 635,551 -0.64(-1.23%)
Apr 22, 2021 52.29 52.53 52.02 52.29 514,479 +0.29(+0.56%)
Apr 21, 2021 51.96 52.17 51.83 52.00 360,595 -0.34(-0.65%)
Apr 20, 2021 52.03 52.40 52.03 52.34 390,472 +0.17(+0.33%)
Apr 19, 2021 52.17 52.39 51.77 52.17 523,385 +0.68(+1.31%)
Apr 16, 2021 51.15 51.60 51.11 51.49 458,033 +0.38(+0.74%)
Apr 15, 2021 50.59 51.16 50.59 51.11 238,103 +0.59(+1.18%)
Apr 14, 2021 50.59 50.66 50.23 50.51 274,331 -0.31(-0.60%)
Apr 13, 2021 50.47 50.82 50.38 50.82 312,577 -0.15(-0.29%)
Apr 12, 2021 50.94 51.19 50.87 50.97 313,214 +0.18(+0.36%)
Apr 09, 2021 51.03 51.08 50.70 50.79 401,688 -0.23(-0.45%)
Apr 08, 2021 51.27 51.41 51.00 51.02 723,839 +0.78(+1.56%)
Apr 07, 2021 50.48 50.55 50.15 50.23 717,579 +0.44(+0.88%)
Apr 06, 2021 49.61 49.98 49.47 49.80 673,402 +0.28(+0.57%)
Apr 05, 2021 49.18 49.82 49.11 49.52 512,324 +0.30(+0.60%)
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.