National Grid Transco PLC National Grid PLC (NEW) American Depositary Sharesのデータ

National Grid Transco PLC National Grid PLC (NEW) American Depositary Sharesの基本情報

名前 National Grid Transco PLC National Grid PLC (NEW) American Depositary Shares
ティッカー NGG
国 United Kingdom
上場年 nan
セクター Public Utilities

National Grid Transco PLC National Grid PLC (NEW) American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 59.48 58.91 59.48 59.13 218900.0 59.13
2021-02-12 59.33 58.91 59.17 59.23 224300.0 59.23
2021-02-11 59.53 58.88 59.38 59.13 205500.0 59.13
2021-02-10 59.68 59.04 59.65 59.13 249800.0 59.13
2021-02-09 59.29 58.86 58.88 59.28 355200.0 59.28
2021-02-08 58.56 58.19 58.37 58.24 400200.0 58.24
2021-02-05 59.06 58.27 58.7 58.64 405800.0 58.64
2021-02-04 59.68 59.02 59.14 59.53 242200.0 59.53
2021-02-03 59.97 59.39 59.97 59.67 267400.0 59.67
2021-02-02 59.5 58.9 59.08 59.24 263600.0 59.24
2021-02-01 59.55 58.5 58.9 59.19 461400.0 59.19
2021-01-29 58.78 58.01 58.4 58.08 390300.0 58.08
2021-01-28 59.68 58.75 58.85 59.08 324500.0 59.08
2021-01-27 60.32 59.51 59.85 59.56 305500.0 59.56
2021-01-26 60.86 60.38 60.64 60.74 219100.0 60.74
2021-01-25 60.96 60.01 60.04 60.82 315100.0 60.82
2021-01-22 60.25 59.55 59.95 60.06 302100.0 60.06
2021-01-21 59.79 59.35 59.61 59.75 315900.0 59.75
2021-01-20 59.75 59.07 59.31 59.67 263300.0 59.67
2021-01-19 60.0 59.59 59.95 59.78 385200.0 59.78
2021-01-15 59.68 58.89 58.95 59.47 258400.0 59.47
2021-01-14 59.88 59.5 59.69 59.7 337100.0 59.7
2021-01-13 60.04 59.15 59.19 59.88 274800.0 59.88
2021-01-12 58.66 58.03 58.43 58.63 240800.0 58.63
2021-01-11 59.36 58.83 58.9 59.25 232700.0 59.25
2021-01-08 59.82 59.33 59.71 59.77 262900.0 59.77
2021-01-07 60.1 59.37 60.07 59.63 277900.0 59.63
2021-01-06 60.45 59.69 59.72 59.84 506500.0 59.84
2021-01-05 59.46 58.86 59.05 59.35 254700.0 59.35
2021-01-04 60.54 59.69 60.32 59.72 397100.0 59.72
2020-12-31 59.13 58.55 58.96 59.03 191900.0 59.03
2020-12-30 59.32 58.89 59.3 58.96 217400.0 58.96
2020-12-29 59.72 59.06 59.55 59.23 345700.0 59.23
2020-12-28 58.45 57.77 57.84 58.0 143100.0 58.0
2020-12-24 58.18 57.65 58.0 57.89 100600.0 57.89
2020-12-23 58.42 57.72 57.91 57.82 336700.0 57.82
2020-12-22 56.83 56.36 56.63 56.79 221300.0 56.79
2020-12-21 57.18 55.96 56.52 57.14 397000.0 57.14
2020-12-18 59.01 58.1 58.86 58.21 376700.0 58.21
2020-12-17 59.73 59.22 59.34 59.42 342300.0 59.42
2020-12-16 59.59 58.37 59.33 58.51 597900.0 58.51
2020-12-15 58.57 58.13 58.37 58.52 222900.0 58.52
2020-12-14 59.08 58.28 58.69 58.28 299300.0 58.28
2020-12-11 58.45 57.62 58.38 57.84 344500.0 57.84
2020-12-10 59.93 58.91 59.57 59.22 369400.0 59.22
2020-12-09 60.28 59.89 60.12 60.21 500800.0 60.21
2020-12-08 58.27 57.76 57.97 58.23 532200.0 58.23
2020-12-07 57.48 56.97 57.03 57.35 261500.0 57.35
2020-12-04 58.26 57.08 58.04 57.21 536200.0 57.21
2020-12-03 58.1 57.48 58.04 57.58 517100.0 57.58
2020-12-02 57.93 57.44 57.79 57.89 853100.0 57.89
2020-12-01 57.82 57.09 57.15 57.34 722600.0 57.34
2020-11-30 58.1 56.68 57.75 56.68 738000.0 56.68
2020-11-27 58.87 58.33 58.7 58.5 257400.0 58.5
2020-11-25 60.0 59.42 59.52 59.85 303200.0 59.85
2020-11-24 61.2 60.72 60.85 61.16 358800.0 60.03
2020-11-23 61.79 61.01 61.79 61.26 271500.0 60.13
2020-11-20 62.06 61.53 61.87 61.67 312100.0 60.53
2020-11-19 61.98 61.16 61.98 61.9 403200.0 60.76
2020-11-18 62.83 61.82 62.57 61.82 323800.0 60.68
2020-11-17 62.32 61.55 61.75 61.67 442300.0 60.53
2020-11-16 62.83 61.87 62.5 62.3 603500.0 61.15
2020-11-13 63.12 62.5 62.5 62.94 224700.0 61.78
2020-11-12 62.86 61.91 62.77 62.35 295600.0 61.2
2020-11-11 63.78 62.98 63.05 63.33 221900.0 62.16
2020-11-10 62.94 61.97 62.05 62.7 308000.0 61.54
2020-11-09 62.31 61.27 62.19 61.33 470900.0 60.2
2020-11-06 61.67 61.19 61.5 61.32 247800.0 60.19
2020-11-05 62.64 61.8 62.57 62.2 283200.0 61.05
2020-11-04 62.18 60.79 60.89 61.39 325500.0 60.26
2020-11-03 61.62 60.8 60.87 61.43 332900.0 60.3
2020-11-02 59.77 59.05 59.33 59.66 425300.0 58.56
2020-10-30 59.92 59.16 59.63 59.45 291000.0 58.35
2020-10-29 60.19 59.24 59.96 59.96 286000.0 58.85
2020-10-28 60.11 59.23 59.62 59.57 577800.0 58.47
2020-10-27 61.79 61.24 61.76 61.35 200700.0 60.22
2020-10-26 62.13 61.34 62.06 61.61 282900.0 60.47
2020-10-23 61.99 61.35 61.78 61.69 188900.0 60.55
2020-10-22 61.28 60.8 60.94 61.16 232600.0 60.03
2020-10-21 61.54 61.02 61.15 61.07 288200.0 59.94
2020-10-20 61.25 60.62 60.93 60.65 202000.0 59.53
2020-10-19 61.45 60.46 61.31 60.59 193900.0 59.47
2020-10-16 61.14 60.61 60.68 61.05 223700.0 59.92
2020-10-15 60.48 59.49 59.55 60.26 297400.0 59.15
2020-10-14 61.49 61.04 61.26 61.25 201300.0 60.12
2020-10-13 61.01 60.55 60.79 60.85 292800.0 59.73
2020-10-12 61.93 60.96 61.07 61.46 228500.0 60.33
2020-10-09 60.91 60.25 60.59 60.64 482700.0 59.52
2020-10-08 61.22 60.62 60.69 61.02 282800.0 59.89
2020-10-07 60.74 59.66 59.78 60.62 403700.0 59.5
2020-10-06 60.06 59.33 59.67 59.59 364900.0 58.49
2020-10-05 60.12 59.11 59.33 60.04 332800.0 58.93
2020-10-02 59.96 59.11 59.13 59.92 757400.0 58.81
2020-10-01 58.93 57.69 58.22 58.28 899500.0 57.2
2020-09-30 57.94 57.34 57.8 57.79 635600.0 56.72
2020-09-29 57.38 56.54 56.62 56.89 469800.0 55.84
2020-09-28 55.2 54.56 55.04 54.56 318800.0 53.55
2020-09-25 54.69 53.78 53.88 54.64 334100.0 53.63
2020-09-24 54.09 53.09 53.95 53.63 286500.0 52.64
2020-09-23 54.62 53.73 54.54 53.8 326000.0 52.81
2020-09-22 54.02 53.19 53.67 53.71 358700.0 52.72
2020-09-21 53.69 53.11 53.38 53.5 469100.0 52.51
2020-09-18 54.96 54.51 54.77 54.75 471400.0 53.74
2020-09-17 54.67 54.11 54.19 54.39 240500.0 53.39
2020-09-16 55.41 54.78 54.9 55.1 289400.0 54.08
2020-09-15 55.16 54.44 54.84 54.6 381400.0 53.59
2020-09-14 55.15 54.54 55.15 54.58 311500.0 53.57
2020-09-11 54.95 54.28 54.93 54.49 344600.0 53.48
2020-09-10 55.34 54.17 55.34 54.17 360200.0 53.17
2020-09-09 56.52 55.79 56.03 55.82 423500.0 54.79
2020-09-08 55.75 55.2 55.66 55.32 477600.0 54.3
2020-09-04 56.34 55.01 56.14 55.61 489900.0 54.58
2020-09-03 57.4 56.29 57.29 56.5 332100.0 55.46
2020-09-02 57.68 56.64 56.76 57.52 325900.0 56.46
2020-09-01 56.48 55.73 56.47 56.16 403500.0 55.12
2020-08-31 56.82 56.32 56.33 56.48 170400.0 55.44
2020-08-28 56.63 55.83 56.59 56.55 194900.0 55.51
2020-08-27 57.11 56.17 57.03 56.35 262900.0 55.31
2020-08-26 56.97 56.36 56.65 56.85 166300.0 55.8
2020-08-25 58.36 57.12 58.3 57.34 218400.0 56.28
2020-08-24 58.52 57.82 58.5 58.18 249600.0 57.11
2020-08-21 57.55 57.07 57.36 57.44 218000.0 56.38
2020-08-20 57.71 57.02 57.16 57.58 482000.0 56.52
2020-08-19 57.76 57.07 57.54 57.1 292200.0 56.05
2020-08-18 58.54 57.61 58.42 57.85 267900.0 56.78
2020-08-17 58.38 57.76 58.32 57.95 311300.0 56.88
2020-08-14 58.66 58.22 58.41 58.35 251200.0 57.27
2020-08-13 59.52 58.83 59.23 59.02 222100.0 57.93
2020-08-12 60.49 59.1 59.1 59.93 331900.0 58.82
2020-08-11 59.09 57.9 59.06 58.01 401200.0 56.94
2020-08-10 59.4 58.97 59.24 59.18 313500.0 58.09
2020-08-07 59.24 58.18 58.19 59.2 389400.0 58.11
2020-08-06 59.32 58.51 58.58 59.22 348600.0 58.13
2020-08-05 60.49 59.3 60.35 59.41 394000.0 58.31
2020-08-04 60.37 59.37 59.37 60.26 265900.0 59.15
2020-08-03 59.94 59.27 59.4 59.68 406400.0 58.58
2020-07-31 59.78 58.63 59.77 59.11 306200.0 58.02
2020-07-30 58.98 58.21 58.85 58.95 224500.0 57.86
2020-07-29 59.79 59.37 59.77 59.69 285900.0 58.59
2020-07-28 59.2 58.04 58.04 59.06 286100.0 57.97
2020-07-27 58.3 57.79 58.28 58.2 252800.0 57.13
2020-07-24 57.96 57.32 57.84 57.38 325800.0 56.32
2020-07-23 57.79 57.38 57.38 57.53 250300.0 56.47
2020-07-22 57.76 56.95 57.09 57.7 247100.0 56.63
2020-07-21 57.58 57.14 57.34 57.26 289700.0 56.2
2020-07-20 56.86 56.39 56.73 56.58 506200.0 55.54
2020-07-17 56.19 55.74 55.99 56.06 413800.0 55.03
2020-07-16 55.45 54.99 55.14 55.14 400000.0 54.12
2020-07-15 55.48 54.58 55.05 54.73 721200.0 53.72
2020-07-14 55.4 54.52 54.56 55.34 568500.0 54.32
2020-07-13 55.31 54.38 54.45 54.57 650100.0 53.56
2020-07-10 55.59 54.74 55.08 55.27 539300.0 54.25
2020-07-09 54.44 53.33 54.05 53.63 1273400.0 52.64
2020-07-08 57.56 56.17 56.26 57.38 1091800.0 56.32
2020-07-07 56.7 56.11 56.49 56.16 629500.0 55.12
2020-07-06 58.05 56.95 57.8 57.36 520600.0 56.3
2020-07-02 58.76 58.14 58.48 58.16 689800.0 57.09
2020-07-01 60.18 59.16 59.76 60.09 981800.0 58.98
2020-06-30 61.15 60.29 60.41 60.74 951100.0 57.64
2020-06-29 60.04 59.21 59.3 60.04 571100.0 56.98
2020-06-26 60.25 58.96 59.78 59.19 703900.0 56.17
2020-06-25 60.59 59.3 60.35 60.01 964000.0 56.95
2020-06-24 60.25 59.24 60.05 59.39 600400.0 56.36
2020-06-23 61.37 60.29 60.79 60.39 912600.0 57.31
2020-06-22 60.64 59.81 60.58 60.09 1078600.0 57.03
2020-06-19 60.35 59.5 60.13 59.75 535400.0 56.7
2020-06-18 59.29 58.64 59.28 59.04 652800.0 56.03
2020-06-17 59.89 59.07 59.78 59.25 470900.0 56.23
2020-06-16 59.0 58.16 58.36 58.62 546800.0 55.63
2020-06-15 58.48 56.92 57.16 58.27 375700.0 55.3
2020-06-12 58.17 56.67 57.94 57.37 351800.0 54.44
2020-06-11 58.71 56.41 58.67 56.53 554700.0 53.65
2020-06-10 59.99 59.28 59.9 59.53 371700.0 56.49
2020-06-09 58.97 58.41 58.9 58.77 449800.0 55.77
2020-06-08 59.99 58.66 58.75 59.89 382700.0 56.84
2020-06-05 58.53 57.73 58.38 57.96 564200.0 55.0
2020-06-04 59.79 58.5 59.34 58.88 417700.0 55.88
2020-06-03 60.57 59.28 59.31 60.2 384400.0 57.13
2020-06-02 58.89 58.39 58.84 58.8 345500.0 55.8
2020-06-01 58.58 57.38 57.57 58.21 348600.0 55.24
2020-05-29 57.52 56.58 57.2 57.12 528100.0 54.21
2020-05-28 57.63 56.9 57.26 57.1 414700.0 54.19
2020-05-27 55.43 54.61 54.69 55.33 674500.0 52.51
2020-05-26 55.29 54.62 54.8 54.71 630000.0 51.92
2020-05-22 54.08 53.26 53.58 54.01 515200.0 51.26
2020-05-21 55.93 55.14 55.64 55.25 479100.0 52.43
2020-05-20 56.62 55.96 56.54 56.17 308500.0 53.31
2020-05-19 56.31 55.61 56.17 55.61 389200.0 52.77
2020-05-18 57.44 56.33 56.5 57.25 1349600.0 54.33
2020-05-15 56.59 55.14 56.36 55.74 472300.0 52.9
2020-05-14 56.28 55.15 56.14 56.02 385600.0 53.16
2020-05-13 58.23 56.72 58.19 56.91 522000.0 54.01
2020-05-12 58.22 57.22 57.88 57.27 303100.0 54.35
2020-05-11 57.53 56.64 56.94 57.35 359100.0 54.43
2020-05-08 57.78 56.85 57.16 57.57 331500.0 54.63
2020-05-07 57.25 56.43 56.97 56.58 298200.0 53.7
2020-05-06 58.2 57.31 58.14 57.31 388600.0 54.39
2020-05-05 58.93 58.39 58.55 58.52 379100.0 55.54
2020-05-04 58.53 57.77 58.2 58.09 901800.0 55.13
2020-05-01 58.61 57.24 58.59 57.36 708300.0 54.44
2020-04-30 59.21 58.02 59.09 58.56 531200.0 55.57
2020-04-29 59.3 58.58 59.3 58.75 466500.0 55.75
2020-04-28 59.3 58.34 59.29 58.41 313300.0 55.43
2020-04-27 58.92 57.96 58.09 58.6 527200.0 55.61
2020-04-24 58.28 57.57 58.15 58.13 560900.0 55.17
2020-04-23 58.13 57.03 57.62 57.23 442800.0 54.31
2020-04-22 57.91 56.96 57.04 57.73 365900.0 54.79
2020-04-21 56.21 54.76 56.14 55.18 478700.0 52.37
2020-04-20 56.92 55.56 56.29 55.61 329600.0 52.77
2020-04-17 57.31 56.2 57.09 56.96 504500.0 54.06
2020-04-16 56.91 55.39 56.67 55.9 411400.0 53.05
2020-04-15 56.13 54.9 55.0 55.31 465700.0 52.49
2020-04-14 57.07 56.3 56.36 56.72 584100.0 53.83
2020-04-13 56.31 54.87 55.81 55.76 316700.0 52.92
2020-04-09 56.66 54.94 55.07 56.5 840500.0 53.62
2020-04-08 54.98 53.07 53.87 54.42 729400.0 51.65
2020-04-07 54.04 52.21 53.82 52.57 1283500.0 49.89
2020-04-06 54.18 52.26 52.32 53.45 953000.0 50.72
2020-04-03 51.8 50.86 51.27 51.22 774500.0 48.61
2020-04-02 55.15 53.25 54.32 54.27 774200.0 51.5
2020-04-01 57.41 55.34 56.68 55.65 805600.0 52.81
2020-03-31 59.16 57.74 58.61 58.27 627700.0 55.3
2020-03-30 59.47 57.84 58.17 59.32 803700.0 56.3
2020-03-27 58.81 55.5 55.95 57.47 1013100.0 54.54
2020-03-26 57.5 53.51 53.59 57.14 815200.0 54.23
2020-03-25 54.51 50.31 50.5 53.2 1172800.0 50.49
2020-03-24 49.88 47.38 47.69 49.55 930300.0 47.02
2020-03-23 49.26 44.29 48.65 45.35 1707200.0 43.04
2020-03-20 53.91 49.51 52.54 49.65 1189300.0 47.12
2020-03-19 55.1 52.32 53.4 53.07 1247500.0 50.36
2020-03-18 56.88 53.54 54.3 54.52 1017700.0 51.74
2020-03-17 59.33 54.12 55.05 58.93 1613400.0 55.93
2020-03-16 53.53 50.91 51.79 51.43 1435000.0 48.81
2020-03-13 55.79 52.75 55.58 55.69 1335600.0 52.85
2020-03-12 55.74 53.01 55.74 53.85 1347500.0 51.1
2020-03-11 61.07 58.92 61.0 59.43 892300.0 56.4
2020-03-10 63.64 60.03 62.66 62.08 1302300.0 58.91
2020-03-09 64.56 62.2 63.79 62.99 699000.0 59.78
2020-03-06 66.68 65.37 65.93 66.55 632100.0 63.16
2020-03-05 68.08 66.91 66.93 67.59 701100.0 64.14
2020-03-04 67.91 66.06 66.42 67.91 1583900.0 64.45
2020-03-03 65.9 63.5 65.48 64.07 1826500.0 60.8
2020-03-02 65.09 62.77 62.9 64.73 1105000.0 61.43
2020-02-28 63.65 61.63 62.37 63.26 921300.0 60.03
2020-02-27 67.59 65.47 67.47 65.47 732000.0 62.13
2020-02-26 67.72 66.64 66.7 66.75 495500.0 63.35
2020-02-25 67.37 66.23 67.31 66.26 435300.0 62.88
2020-02-24 67.58 67.05 67.36 67.1 573400.0 63.68
2020-02-21 69.08 68.58 68.89 68.75 264800.0 65.24
2020-02-20 68.37 67.88 68.13 68.33 310600.0 64.85
2020-02-19 69.06 68.38 69.04 68.38 908600.0 64.89
2020-02-18 68.62 68.17 68.36 68.33 959700.0 64.85