Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ngl Energy Part (NGL.C.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 22.42 22.42 22.42 22.504 120
17th Jul 2025 (Thu) 22.48 22.48 22.2325 22.2325 9
16th Jul 2025 (Wed) 22.48 22.48 22.48 22.42 97
15th Jul 2025 (Tue) 22.37 22.50 22.37 22.50 100
14th Jul 2025 (Mon) 22.23 22.23 22.20 22.48 642
11th Jul 2025 (Fri) 22.04 22.50 22.04 22.50 0
10th Jul 2025 (Thu) 22.04 22.04 22.04 22.392 206
9th Jul 2025 (Wed) 21.75 22.0147 21.75 22.0147 63
8th Jul 2025 (Tue) 21.75 21.9404 21.75 21.9404 0
7th Jul 2025 (Mon) 21.75 21.75 21.75 21.88 3,988
4th Jul 2025 (Fri) 21.51 21.80 21.51 21.80 0
3rd Jul 2025 (Thu) 21.51 21.80 21.51 21.80 0
2nd Jul 2025 (Wed) 21.51 21.52 21.51 21.6867 1,264
1st Jul 2025 (Tue) 21.80 21.80 21.35 21.50 1,437
30th Jun 2025 (Mon) 22.59 22.59 22.56 22.57 571
27th Jun 2025 (Fri) 22.55 22.55 22.499 22.499 100
26th Jun 2025 (Thu) 22.55 22.55 22.50 22.6206 1,571
25th Jun 2025 (Wed) 22.72 22.72 22.635 22.635 0
24th Jun 2025 (Tue) 22.72 22.72 22.72 22.7001 1,000
23rd Jun 2025 (Mon) 22.66 22.66 22.65 22.74 405
20th Jun 2025 (Fri) 22.38 22.74 22.38 22.74 2,719
19th Jun 2025 (Thu) 22.33 22.33 22.33 22.3274 194
18th Jun 2025 (Wed) 22.33 22.33 22.33 22.3274 194
17th Jun 2025 (Tue) 22.17 22.17 22.17 22.17 116
16th Jun 2025 (Mon) 22.55 22.55 22.32 22.276 200
13th Jun 2025 (Fri) 22.45 22.45 22.45 22.5383 100
12th Jun 2025 (Thu) 22.45 22.6825 22.45 22.6825 0
11th Jun 2025 (Wed) 22.45 22.49 22.45 22.49 73
10th Jun 2025 (Tue) 22.45 22.45 22.45 22.50 3
9th Jun 2025 (Mon) 22.46 22.46 22.46 22.47 104
6th Jun 2025 (Fri) 22.32 22.3817 22.32 22.3817 0
5th Jun 2025 (Thu) 22.32 22.32 22.32 22.32 100
4th Jun 2025 (Wed) 22.75 22.75 22.73 22.73 138
3rd Jun 2025 (Tue) 22.78 22.78 22.78 22.65 537
2nd Jun 2025 (Mon) 21.55 22.69 21.55 22.69 0
30th May 2025 (Fri) 21.55 21.91 21.55 21.74 607
29th May 2025 (Thu) 21.00 21.0599 21.00 21.0599 0
FTSE 100 Latest
Value8,992.12
Change19.48