National Grid Transco Plc ADR (NY: NGG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	40.50	40.58	40.16	40.34	941,989	-0.52(-1.27%)
May 30, 2018	40.65	40.91	40.47	40.86	617,348	+0.08(+0.21%)
May 29, 2018	40.64	40.91	40.60	40.77	596,095	-0.08(-0.20%)
May 25, 2018		40.86	40.86	40.86	0	-0.30(-0.73%)
May 24, 2018	41.28	41.35	40.99	41.16	482,380	-0.06(-0.15%)
May 23, 2018	41.25	41.35	40.92	41.22	683,753	-0.27(-0.64%)
May 22, 2018	41.47	41.72	41.37	41.49	552,158	-0.10(-0.25%)
May 21, 2018	41.45	41.64	41.28	41.59	712,916	+0.15(+0.37%)
May 18, 2018	41.31	41.50	41.21	41.44	1,429,826	+0.82(+2.01%)
May 17, 2018	40.78	40.87	40.46	40.62	1,349,476	+1.23(+3.12%)
May 16, 2018	39.37	39.40	39.23	39.39	476,181	-0.10(-0.25%)
May 15, 2018	39.73	39.88	39.39	39.49	712,748	-0.79(-1.97%)
May 14, 2018	40.47	40.53	40.17	40.29	507,139	+0.20(+0.49%)
May 11, 2018	40.01	40.20	39.93	40.09	400,664	-0.03(-0.09%)
May 10, 2018	39.89	40.13	39.66	40.13	457,187	+0.05(+0.12%)
May 09, 2018	39.82	40.20	39.75	40.08	576,771	+0.33(+0.84%)
May 08, 2018	40.03	40.04	39.60	39.74	758,611	-0.55(-1.37%)
May 07, 2018	40.33	40.47	40.24	40.29	452,596	-0.06(-0.16%)
May 04, 2018	40.39	40.48	40.20	40.36	630,306	-0.05(-0.12%)
May 03, 2018	40.41	40.47	40.10	40.41	589,159	+0.16(+0.40%)
May 02, 2018	40.47	40.54	40.18	40.24	412,598	-0.23(-0.57%)
May 01, 2018	40.45	40.57	40.41	40.47	714,163	-0.10(-0.24%)
Apr 30, 2018	40.66	40.77	40.56	40.57	449,116	-0.19(-0.46%)
Apr 27, 2018	40.40	40.81	40.36	40.76	506,179	+0.32(+0.79%)
Apr 26, 2018	40.30	40.47	40.11	40.44	895,805	+1.03(+2.60%)
Apr 25, 2018	39.28	39.58	39.14	39.41	906,296	+0.15(+0.39%)
Apr 24, 2018	39.30	39.49	39.13	39.26	885,520	+0.16(+0.41%)
Apr 23, 2018	38.75	39.18	38.68	39.10	1,051,130	-0.73(-1.84%)
Apr 20, 2018	39.79	39.96	39.75	39.83	633,497	-0.34(-0.85%)
Apr 19, 2018	40.40	40.53	40.01	40.17	662,892	-0.61(-1.49%)
Apr 18, 2018	41.07	41.32	40.76	40.78	960,092	-0.29(-0.70%)
Apr 17, 2018	40.79	41.21	40.78	41.07	570,003	+0.20(+0.50%)
Apr 16, 2018	41.03	41.07	40.60	40.87	1,233,014	-0.20(-0.48%)
Apr 13, 2018	40.94	41.21	40.94	41.06	506,925	+0.29(+0.72%)
Apr 12, 2018	41.28	41.28	40.72	40.77	1,210,473	-0.25(-0.61%)
Apr 11, 2018	41.06	41.25	40.96	41.02	921,676	+0.19(+0.46%)
Apr 10, 2018	40.47	40.91	40.36	40.83	2,602,084	-0.29(-0.70%)
Apr 09, 2018	41.17	41.37	41.02	41.12	879,379	+0.63(+1.55%)
Apr 06, 2018	40.55	40.75	40.45	40.49	712,913	-0.11(-0.27%)
Apr 05, 2018	40.15	40.62	40.02	40.60	1,306,226	+0.72(+1.80%)
Apr 04, 2018	39.49	39.92	39.45	39.88	947,783	+0.43(+1.10%)
Apr 03, 2018	39.31	39.58	39.09	39.45	1,004,989	+0.36(+0.91%)
Apr 02, 2018	39.31	39.54	39.00	39.09	773,496	-0.26(-0.66%)
Mar 29, 2018		39.35	39.35	39.35	0	-0.18(-0.46%)
Mar 28, 2018	39.29	39.74	38.99	39.53	1,762,505	+1.42(+3.73%)
Mar 27, 2018	37.73	38.47	37.64	38.11	1,011,258	+0.31(+0.83%)
Mar 26, 2018	37.76	37.81	37.44	37.80	756,490	+0.63(+1.71%)
Mar 23, 2018	37.76	37.97	37.12	37.16	1,286,715	-0.02(-0.06%)
Mar 22, 2018	37.29	37.60	37.14	37.18	1,818,348	-0.32(-0.86%)
Mar 21, 2018	37.53	37.84	37.38	37.50	912,822	+0.14(+0.37%)
Mar 20, 2018	37.62	37.76	37.31	37.36	1,285,826	-0.48(-1.27%)
Mar 19, 2018	37.79	38.06	37.67	37.85	918,457	-0.31(-0.82%)
Mar 16, 2018	38.05	38.28	38.01	38.16	1,327,175	+0.35(+0.92%)
Mar 15, 2018	38.04	38.31	37.72	37.81	1,226,996	-0.45(-1.18%)
Mar 14, 2018	38.20	38.46	38.08	38.26	738,832	+0.10(+0.26%)
Mar 13, 2018	38.31	38.45	37.99	38.17	807,821	-0.15(-0.40%)
Mar 12, 2018	38.24	38.49	38.17	38.32	724,710	+0.17(+0.44%)
Mar 09, 2018	38.33	38.35	37.99	38.15	1,250,104	-0.25(-0.65%)
Mar 08, 2018	38.44	38.75	38.32	38.40	1,298,115	+0.43(+1.14%)
Mar 07, 2018		38.17	37.80	37.97	1,447,234	+0.89(+2.41%)
Mar 06, 2018	37.36	37.38	36.94	37.08	2,242,942	+0.24(+0.66%)
Mar 05, 2018	36.14	36.90	36.09	36.83	913,244	+0.61(+1.69%)
Mar 02, 2018	36.05	36.32	35.95	36.22	1,086,552	-0.01(-0.02%)

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.