Historical Data for National Grid Transco PLC PLC (NEW) American Depositary Shares (NGG)

$ 66.605   -0.145 (-0.22%) Volume: 433.06k 2:19 PM EST 27-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 67.47 67.59 66.55 66.605 433.06k -0.145 -0.22% 66.605 29.1m 5,469
02/26/20 66.70 67.72 66.64 66.75 495.47k 0.49 0.74% 66.75 33.24m 5,333
02/25/20 67.31 67.37 66.23 66.26 435.35k -0.84 -1.25% 66.26 29.06m 5,526
02/24/20 67.36 67.58 67.05 67.10 573.4k -1.65 -2.40% 67.10 38.58m 8,104
02/21/20 68.89 69.08 68.58 68.75 264.81k 0.42 0.61% 68.75 18.23m 3,380
02/20/20 68.13 68.37 67.88 68.33 310.64k -0.05 -0.07% 68.33 21.18m 4,011
02/19/20 69.04 69.06 68.38 68.38 908.6k 0.05 0.07% 68.38 62.47m 8,114
02/18/20 68.36 68.62 68.165 68.33 959.66k 0.95 1.41% 68.33 65.62m 6,584
02/14/20 67.15 67.69 67.08 67.38 646.61k 0.82 1.23% 67.38 43.58m 7,846
02/13/20 66.27 66.65 66.05 66.56 526.51k -0.04 -0.06% 66.56 34.96m 4,890
02/12/20 66.38 66.755 66.11 66.60 423.84k 0.12 0.18% 66.60 28.19m 4,271
02/11/20 66.87 66.925 66.42 66.48 284.5k 0.18 0.27% 66.48 18.95m 4,037
02/10/20 66.39 66.45 66.01 66.30 257.77k 0.34 0.52% 66.30 17.07m 2,902
02/07/20 66.45 66.493 65.90 65.96 351.64k -0.34 -0.51% 65.96 23.25m 4,140
02/06/20 66.50 66.60 66.28 66.30 448.97k 0.24 0.36% 66.30 29.81m 4,760
02/05/20 65.73 66.32 65.65 66.06 557.91k 0.51 0.78% 66.06 36.86m 6,781
02/04/20 65.33 65.91 65.14 65.55 365.98k -0.16 -0.24% 65.55 24.01m 4,036
02/03/20 65.72 65.84 65.48 65.71 463.43k -0.57 -0.86% 65.71 30.44m 5,679
01/31/20 66.37 66.50 65.99 66.28 365.81k -0.42 -0.63% 66.28 24.22m 4,890
01/30/20 66.47 66.79 66.18 66.70 460.29k 0.40 0.60% 66.70 30.62m 4,578
01/29/20 66.15 66.37 66.08 66.30 945.05k 0.24 0.36% 66.30 62.61m 5,859
01/28/20 65.51 66.16 65.46 66.06 546.23k 0.60 0.92% 66.06 35.95m 5,961
01/27/20 66.18 66.33 65.3631 65.46 561.5k -0.83 -1.25% 65.46 36.87m 6,499