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

$ 58.12   -0.31 (-0.53%) Volume: 256.52k 3:07 PM EST Nov 19, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/19/19 58.44 58.505 57.89 58.12 256.52k -0.31 -0.53% 58.12 14.91m 3,419
11/18/19 59.01 59.25 58.39 58.43 466.24k 0.69 1.20% 58.43 27.39m 5,119
11/15/19 57.38 57.87 57.36 57.74 551.08k 0.33 0.57% 57.74 31.76m 4,726
11/14/19 57.84 58.03 57.32 57.41 595.21k 0.42 0.74% 57.41 34.27m 4,965
11/13/19 56.83 57.22 56.70 56.99 687.05k 0.27 0.48% 56.99 39.15m 6,731
11/12/19 57.01 57.12 56.61 56.72 1.13m -0.05 -0.09% 56.72 63.97m 9,288
11/11/19 57.01 57.12 56.75 56.77 278.33k -0.19 -0.33% 56.77 15.84m 3,269
11/08/19 57.09 57.20 56.7451 56.96 370.8k 0.07 0.12% 56.96 21.1m 5,229
11/07/19 57.26 57.27 56.64 56.89 647.84k -0.56 -0.97% 56.89 36.85m 5,987
11/06/19 57.80 57.82 57.41 57.45 633.1k 0.18 0.31% 57.45 36.45m 6,686
11/05/19 57.41 57.64 57.12 57.27 311.65k -0.31 -0.54% 57.27 17.86m 4,423
11/04/19 58.31 58.32 57.505 57.58 486.94k -0.54 -0.93% 57.58 28.16m 4,446
11/01/19 58.44 58.53 58.00 58.12 346.19k -0.25 -0.43% 58.12 20.14m 4,055
10/31/19 58.38 58.49 58.1484 58.37 402.58k 0.62 1.07% 58.37 23.48m 4,512
10/30/19 57.54 58.05 57.48 57.75 349.29k 0.33 0.57% 57.75 20.19m 4,040
10/29/19 56.51 57.58 56.50 57.42 432.54k -0.23 -0.40% 57.42 24.75m 4,291
10/28/19 57.75 58.04 57.61 57.65 362.54k -0.24 -0.41% 57.65 20.95m 4,246
10/25/19 57.82 57.97 57.37 57.89 614.21k -1.16 -1.96% 57.89 35.49m 5,560
10/24/19 59.33 59.40 58.65 59.05 1.08m -0.42 -0.71% 59.05 63.7m 7,796
10/23/19 59.04 59.50 59.04 59.47 809.52k 1.01 1.73% 59.47 47.94m 7,513
10/22/19 58.68 58.9526 58.38 58.46 683.97k 0.44 0.76% 58.46 40.16m 7,201
10/21/19 58.58 58.65 57.83 58.02 589.89k -0.19 -0.33% 58.02 34.31m 5,841