Quantcast

National Grid Transco, PLC National Grid PLC (NEW) American Depositary Shares Historical Stock Prices

NGG 
$53.36
*  
0.85
1.62%
Get NGG Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading NGG now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 52.29 53.61 52.23 53.36 1,372,306
10/15/2018 52.23 53.61 52.23 53.36 1,373,056
10/12/2018 52.81 52.87 52.235 52.51 686,409
10/11/2018 53.91 54.02 52.59 52.84 915,709
10/10/2018 53.55 54.15 53.29 53.41 1,198,181
10/09/2018 51.4 52.2 51.36 52.14 778,937
10/08/2018 52.17 52.3 51.825 52.03 592,042
10/05/2018 51.58 52.26 51.55 52.09 684,324
10/04/2018 51.03 51.28 50.91 51.25 593,489
10/03/2018 52.48 52.63 51.55 51.78 583,228
10/02/2018 51.58 52.17 51.4901 52.13 668,580
10/01/2018 52 52.01 51.5 51.57 690,237
09/28/2018 51.88 52.11 51.79 51.86 739,716
09/27/2018 51.42 51.6882 51.23 51.3 661,795
09/26/2018 50.87 51.01 50.52 50.55 1,242,867
09/25/2018 51.4 51.41 50.77 50.79 528,013
09/24/2018 51.73 51.8228 51.41 51.46 543,911
09/21/2018 52.03 52.3 51.895 52.07 465,657
09/20/2018 52.16 52.52 51.95 52.45 592,744
09/19/2018 51.89 51.96 51.275 51.36 956,649
09/18/2018 52.84 52.97 52.6938 52.91 374,447
09/17/2018 52.79 53.05 52.715 52.98 445,139
09/14/2018 52.46 52.56 52.25 52.43 618,838
09/13/2018 52.85 52.91 52.61 52.91 318,835
09/12/2018 52.46 52.93 52.46 52.76 410,291
09/11/2018 52.94 53.0224 52.65 52.79 675,048
09/10/2018 53.04 53.07 52.7501 52.93 569,979
09/07/2018 52.62 52.79 52.32 52.39 492,156
09/06/2018 53.13 53.38 52.92 53.17 558,590
09/05/2018 52.57 52.84 52.4175 52.63 586,386
09/04/2018 52.25 52.65 52.25 52.51 654,399
08/31/2018 53.47 53.62 52.84 53 454,204
08/30/2018 52.93 53.26 52.9 53.09 313,239
08/29/2018 53.26 53.4 53.11 53.32 385,524
08/28/2018 53.41 53.41 53.07 53.12 442,007
08/27/2018 53.32 53.35 52.87 53.15 256,667
08/24/2018 52.91 53.1862 52.8 53.1 424,605
08/23/2018 53.37 53.4 53.02 53.14 367,564
08/22/2018 53.88 53.9502 53.22 53.38 360,263
08/21/2018 54.26 54.26 53.7 53.82 971,379
08/20/2018 53.42 53.85 53.42 53.75 1,054,334
08/17/2018 52.93 53.6775 52.9 53.65 578,639
08/16/2018 52.89 53.22 52.84 52.98 541,249
08/15/2018 52.16 52.895 52.07 52.83 1,019,812
08/14/2018 52.95 53.03 52.72 52.83 419,584
08/13/2018 52.81 52.9 52.54 52.86 444,998
08/10/2018 52.53 53.03 52.51 52.65 498,956
08/09/2018 52.78 52.9 52.67 52.84 364,986
08/08/2018 52.72 52.91 52.63 52.79 394,941
08/07/2018 53.3 53.3 52.83 53 403,694
08/06/2018 52.82 52.93 52.63 52.72 489,772
08/03/2018 52.82 53.3441 52.73 53.16 268,417
08/02/2018 52.88 52.93 52.58 52.86 385,220
08/01/2018 52.87 52.96 52.421 52.77 745,751
07/31/2018 54.16 54.29 53.82 54.08 302,805
07/30/2018 53.73 54.0479 53.6 53.78 432,436
07/27/2018 54.74 54.97 54.44 54.5 305,642
07/26/2018 54.75 55.01 54.61 54.68 307,959
07/25/2018 54.1 54.63 54.07 54.58 416,551
07/24/2018 54.78 54.86 54.3101 54.77 517,080
07/23/2018 55.9 56.0264 55.24 55.33 306,485
07/20/2018 55.87 56.05 55.64 56 425,445
07/19/2018 55.04 55.78 55.04 55.47 461,377
07/18/2018 55.49 55.6432 55.28 55.37 369,368
07/17/2018 55.73 56.38 55.73 56.02 399,524
07/16/2018 56.44 56.65 56.33 56.59 327,880
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio