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

$ 52.57   -0.88 (-1.65%) Volume: 1.28m 6:30 PM EDT Apr 7, 2020
After Hours:  $ 52.57 0.00 (0.00%) Volume: 1.08k 4:41 PM EDT Apr 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/07/20 53.82 54.04 52.21 52.57 1.28m -0.88 -1.65% 52.57 68.14m 14,089
04/06/20 52.32 54.18 52.26 53.45 953.03k 2.23 4.35% 53.45 50.81m 11,451
04/03/20 51.27 51.80 50.86 51.22 774.49k -3.05 -5.62% 51.22 39.82m 8,151
04/02/20 54.32 55.15 53.25 54.27 774.18k -1.38 -2.48% 54.27 41.92m 8,453
04/01/20 56.68 57.41 55.34 55.65 805.6k -2.62 -4.50% 55.65 45.35m 8,891
03/31/20 58.61 59.16 57.74 58.27 627.75k -1.05 -1.77% 58.27 36.66m 7,861
03/30/20 58.17 59.47 57.84 59.32 803.67k 1.85 3.22% 59.32 47.28m 7,171
03/27/20 55.95 58.81 55.50 57.47 1.01m 0.33 0.58% 57.47 58.07m 11,466
03/26/20 53.59 57.50 53.51 57.14 815.13k 3.94 7.41% 57.14 45.67m 8,201
03/25/20 50.50 54.51 50.31 53.20 1.17m 3.65 7.37% 53.20 61.6m 11,748
03/24/20 47.69 49.88 47.38 49.55 930.32k 4.20 9.26% 49.55 45.27m 8,716
03/23/20 48.65 49.26 44.29 45.35 1.71m -4.30 -8.66% 45.35 79.33m 26,465
03/20/20 52.54 53.91 49.51 49.65 1.19m -3.42 -6.44% 49.65 61.26m 12,386
03/19/20 53.40 55.10 52.32 53.07 1.25m -1.45 -2.66% 53.07 67.04m 11,431
03/18/20 54.30 56.88 53.535 54.52 1.02m -4.41 -7.48% 54.52 55.76m 10,068
03/17/20 55.05 59.33 54.1225 58.93 1.61m 7.50 14.58% 58.93 91.44m 15,784
03/16/20 51.79 53.53 50.91 51.43 1.44m -4.26 -7.65% 51.43 74.74m 14,355
03/13/20 55.58 55.79 52.75 55.69 1.34m 1.84 3.42% 55.69 72.19m 12,352
03/12/20 55.74 55.74 53.01 53.85 1.35m -5.58 -9.39% 53.85 73.33m 14,344
03/11/20 61.00 61.07 58.92 59.43 892.25k -2.65 -4.27% 59.43 53.36m 10,708
03/10/20 62.66 63.64 60.03 62.08 1.3m -0.91 -1.44% 62.08 80.39m 15,427
03/09/20 63.79 64.56 62.20 62.99 698.97k -3.56 -5.35% 62.99 44.47m 8,184