NATWEST GROUP (NWG) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NATWEST GROUP

Date Open High Low Close* Volume
25/09/2013 395.55p 409.88p 393.08p 401.37p 18646698
24/09/2013 388.77p 399.54p 387.37p 396.20p 11625323
23/09/2013 392.00p 393.08p 386.72p 388.77p 7637303
20/09/2013 394.37p 397.38p 391.14p 392.43p 10214458
19/09/2013 398.57p 403.20p 395.02p 397.38p 12059421
18/09/2013 391.78p 394.80p 388.98p 393.62p 7960514
17/09/2013 384.25p 394.69p 383.49p 390.38p 13955800
16/09/2013 393.08p 395.55p 389.20p 394.69p 9613804
13/09/2013 387.91p 389.26p 381.98p 389.20p 6925063
12/09/2013 384.89p 388.98p 382.41p 388.12p 11209759
11/09/2013 383.38p 384.46p 375.95p 384.46p 15936150
10/09/2013 368.63p 383.82p 366.15p 383.38p 19922312
09/09/2013 361.85p 367.77p 357.16p 366.15p 11612880
06/09/2013 361.74p 366.37p 358.83p 362.92p 9099425
05/09/2013 357.11p 362.28p 357.11p 361.63p 9515446
04/09/2013 358.62p 358.62p 348.17p 353.88p 8362656
03/09/2013 361.85p 362.92p 353.16p 356.78p 8385358
02/09/2013 362.71p 366.15p 358.40p 360.55p 7065890
30/08/2013 366.15p 367.88p 358.59p 359.37p 7756538
29/08/2013 363.68p 367.02p 357.75p 365.29p 7549194
28/08/2013 354.42p 363.89p 349.91p 361.85p 13014801
27/08/2013 366.80p 368.63p 353.34p 355.49p 11547810
23/08/2013 370.68p 374.55p 365.08p 370.78p 8490051
22/08/2013 357.65p 371.54p 357.65p 369.38p 9691336
21/08/2013 363.89p 366.80p 358.94p 359.80p 8656892
20/08/2013 364.00p 366.15p 355.92p 364.65p 12737270
19/08/2013 370.03p 370.68p 362.92p 366.05p 7668933
16/08/2013 360.77p 369.71p 356.68p 369.38p 13149806
15/08/2013 372.51p 372.72p 363.57p 366.80p 13668101
14/08/2013 360.77p 372.29p 358.34p 371.22p 15221537
13/08/2013 357.32p 359.26p 354.85p 358.62p 10665677
12/08/2013 352.26p 356.14p 351.84p 354.85p 15483131
09/08/2013 348.82p 352.69p 345.91p 350.65p 9952624
08/08/2013 345.48p 349.25p 343.65p 347.74p 15399450
07/08/2013 341.82p 347.63p 340.09p 345.58p 11521809
06/08/2013 340.42p 345.48p 339.77p 342.14p 10171049
05/08/2013 344.62p 347.31p 338.23p 341.82p 13497580
02/08/2013 360.98p 361.20p 336.43p 347.31p 24130488
01/08/2013 343.32p 359.69p 341.71p 359.15p 15964022
31/07/2013 343.11p 344.08p 339.45p 342.03p 8589408
30/07/2013 350.00p 350.00p 340.74p 341.82p 11285948
29/07/2013 354.09p 355.77p 346.66p 350.65p 9588080
26/07/2013 363.89p 364.54p 350.86p 353.23p 10473579
25/07/2013 367.45p 369.49p 359.69p 364.11p 9827437
24/07/2013 361.63p 368.20p 361.63p 367.45p 6034162
23/07/2013 362.71p 368.90p 361.63p 361.63p 9649601
22/07/2013 362.60p 365.62p 357.97p 360.66p 9271119
19/07/2013 354.63p 363.68p 352.69p 363.03p 16954838
18/07/2013 344.62p 362.06p 344.62p 360.12p 13988418
17/07/2013 348.60p 349.14p 337.62p 346.34p 13211297
16/07/2013 346.12p 352.05p 343.11p 343.65p 12567506
15/07/2013 329.32p 345.05p 329.22p 344.62p 14928371
12/07/2013 328.57p 339.88p 326.63p 327.82p 15705068
11/07/2013 329.75p 331.48p 322.75p 327.38p 9977405
10/07/2013 324.26p 332.77p 323.16p 324.48p 10406790
09/07/2013 312.31p 331.48p 312.31p 327.82p 21671294
08/07/2013 299.38p 316.29p 297.98p 311.02p 13815347
05/07/2013 303.69p 308.00p 296.91p 297.98p 12855627
04/07/2013 294.00p 307.00p 292.49p 305.95p 15964208
03/07/2013 292.17p 295.40p 287.54p 290.77p 12861372
02/07/2013 304.98p 306.92p 294.54p 295.40p 10241173
01/07/2013 298.42p 305.42p 292.49p 303.58p 15117724
28/06/2013 299.49p 301.42p 292.92p 294.54p 16974104
27/06/2013 302.51p 304.77p 294.11p 297.02p 18964550
26/06/2013 304.66p 305.77p 301.86p 301.86p 11777864
25/06/2013 306.82p 307.40p 301.43p 303.15p 11690041
24/06/2013 307.57p 309.04p 300.57p 302.51p 16060737
21/06/2013 323.51p 327.17p 303.37p 303.37p 29035766
20/06/2013 336.86p 344.12p 325.55p 327.06p 17530538
19/06/2013 348.92p 348.92p 343.32p 344.08p 8187072
18/06/2013 340.31p 349.68p 335.14p 347.85p 10000092
17/06/2013 341.71p 344.94p 336.75p 340.31p 9067417
14/06/2013 342.46p 343.79p 334.92p 340.31p 14396576
13/06/2013 336.54p 350.65p 321.89p 339.23p 32052370
12/06/2013 360.66p 360.77p 349.68p 350.65p 8143121
11/06/2013 358.08p 359.69p 348.12p 352.69p 10257257
10/06/2013 360.77p 361.52p 352.58p 359.69p 12440610
07/06/2013 342.68p 354.09p 334.17p 352.58p 10848461
06/06/2013 352.15p 354.31p 341.17p 341.28p 7846384
05/06/2013 357.00p 361.20p 349.59p 353.66p 9815973
04/06/2013 362.06p 364.86p 358.18p 361.20p 5839585
03/06/2013 361.31p 364.11p 357.00p 358.18p 9096925
31/05/2013 358.29p 365.94p 355.12p 362.49p 15131281
30/05/2013 350.00p 357.51p 349.41p 357.00p 6655893
29/05/2013 356.46p 357.86p 350.75p 351.08p 7544797
28/05/2013 355.82p 363.03p 352.15p 357.86p 10895580
24/05/2013 365.72p 371.54p 350.43p 352.15p 15054574
23/05/2013 365.18p 367.41p 357.32p 363.14p 17951312
22/05/2013 369.38p 379.83p 366.39p 376.49p 20927230
21/05/2013 377.03p 378.11p 362.56p 368.52p 16405331
20/05/2013 373.26p 380.69p 354.31p 378.97p 24822516
17/05/2013 343.11p 362.99p 340.44p 362.71p 23717984
16/05/2013 332.23p 345.05p 329.00p 343.32p 20146292
15/05/2013 326.09p 333.42p 322.86p 330.62p 14197358
14/05/2013 319.74p 325.89p 315.32p 325.77p 16008813
13/05/2013 322.43p 323.93p 314.68p 320.28p 8924068
10/05/2013 316.94p 326.78p 316.40p 322.54p 16707704
09/05/2013 313.82p 318.02p 307.44p 316.40p 14884297
08/05/2013 312.85p 314.25p 305.42p 307.35p 10867198
07/05/2013 314.57p 316.29p 304.55p 311.88p 18209364
03/05/2013 320.92p 322.86p 301.54p 312.09p 31942326
02/05/2013 325.88p 333.85p 324.91p 330.94p 8349366
01/05/2013 328.57p 335.14p 327.82p 330.40p 5884570
30/04/2013 319.42p 335.68p 316.62p 329.86p 19984918
29/04/2013 319.85p 322.54p 315.43p 316.62p 7461460
26/04/2013 322.11p 323.83p 312.63p 317.80p 9296937
25/04/2013 320.17p 325.77p 318.34p 323.83p 9231813
24/04/2013 316.40p 321.78p 315.32p 319.20p 9331768
23/04/2013 307.57p 318.66p 306.38p 315.54p 7860048
22/04/2013 305.85p 318.55p 304.77p 308.22p 9979700
19/04/2013 297.23p 302.29p 294.97p 302.08p 5943864
18/04/2013 306.92p 306.92p 292.82p 294.97p 9665775
17/04/2013 308.65p 309.72p 302.51p 304.98p 10002089
16/04/2013 298.95p 308.22p 297.77p 305.63p 12155479
15/04/2013 307.03p 308.32p 296.41p 301.86p 8970524
12/04/2013 305.85p 307.50p 301.97p 306.92p 7080914
11/04/2013 307.89p 312.59p 304.55p 309.29p 8987373
10/04/2013 292.60p 309.23p 292.60p 307.35p 11273273
09/04/2013 288.40p 297.23p 286.57p 294.97p 8607701
08/04/2013 292.06p 295.20p 285.35p 286.57p 7453024
05/04/2013 296.37p 299.52p 288.08p 290.23p 11936470
04/04/2013 293.03p 304.88p 289.67p 295.51p 14783827
03/04/2013 305.95p 306.33p 290.88p 291.95p 12858109
02/04/2013 296.05p 306.06p 289.58p 305.52p 13550429
28/03/2013 296.15p 301.15p 293.78p 296.69p 15193745
27/03/2013 307.89p 314.78p 295.72p 298.42p 23111918
26/03/2013 310.26p 311.45p 303.58p 308.00p 11979730
25/03/2013 323.40p 327.60p 306.03p 309.29p 11988002
22/03/2013 322.32p 323.62p 311.66p 315.86p 11787000
21/03/2013 323.40p 328.58p 319.31p 323.62p 9992580
20/03/2013 319.95p 325.34p 316.18p 323.29p 13561119
19/03/2013 320.49p 323.42p 314.14p 316.18p 9047814
18/03/2013 323.08p 324.06p 313.92p 320.17p 16181223
15/03/2013 323.18p 333.09p 321.89p 331.58p 23716154
14/03/2013 323.62p 330.19p 319.91p 327.92p 10932742
13/03/2013 329.54p 331.26p 321.25p 323.18p 13586748
12/03/2013 323.29p 335.06p 320.92p 329.86p 12570855
11/03/2013 329.43p 330.00p 319.85p 324.48p 12402051
08/03/2013 329.97p 331.37p 320.49p 329.75p 22095120
07/03/2013 333.09p 334.92p 326.42p 326.52p 14715023
06/03/2013 337.08p 339.89p 332.66p 332.88p 8793219
05/03/2013 333.52p 339.77p 333.52p 336.86p 9398611
04/03/2013 334.06p 336.75p 328.68p 330.51p 13290122
01/03/2013 342.46p 345.37p 328.89p 338.15p 22104794
28/02/2013 371.00p 373.48p 344.69p 348.82p 35774892
27/02/2013 366.37p 374.18p 360.77p 373.48p 9012834
26/02/2013 370.68p 382.09p 365.08p 365.62p 10514538
25/02/2013 373.48p 386.54p 372.41p 382.09p 11512898
22/02/2013 375.20p 378.46p 368.63p 371.54p 8040887
21/02/2013 378.65p 381.34p 370.25p 373.15p 7575388
20/02/2013 370.57p 385.03p 368.89p 381.34p 10478868
19/02/2013 363.68p 372.92p 362.53p 371.65p 8123476
18/02/2013 369.28p 371.75p 364.54p 365.40p 6302118
15/02/2013 374.45p 375.67p 367.88p 370.68p 6269938
14/02/2013 380.58p 381.34p 371.54p 374.66p 6608494
13/02/2013 381.55p 381.96p 374.77p 380.05p 6907211
12/02/2013 366.15p 382.48p 363.57p 381.45p 12824844
11/02/2013 365.08p 369.09p 364.11p 366.48p 5888977
08/02/2013 360.77p 369.09p 359.91p 365.18p 6153842
07/02/2013 366.15p 369.30p 356.73p 358.51p 8460610
06/02/2013 364.32p 370.85p 360.14p 368.42p 12579922
05/02/2013 353.55p 366.26p 352.01p 363.46p 9494806
04/02/2013 367.02p 367.95p 353.88p 353.88p 9078145
01/02/2013 368.95p 372.29p 363.55p 366.69p 8230029
31/01/2013 372.94p 374.38p 362.38p 369.71p 13124302
30/01/2013 372.72p 378.95p 368.16p 373.91p 8860586
29/01/2013 392.54p 394.67p 369.49p 372.40p 23550158
28/01/2013 395.55p 399.13p 389.42p 396.09p 7908346
25/01/2013 391.89p 397.92p 391.35p 394.05p 6631592
24/01/2013 385.11p 394.54p 382.31p 393.08p 4800796
23/01/2013 389.74p 392.86p 386.08p 386.62p 6754044
22/01/2013 394.05p 395.45p 387.05p 390.82p 7307058
21/01/2013 387.15p 397.71p 384.23p 395.12p 8849869
18/01/2013 382.09p 387.67p 374.88p 386.40p 9202478
17/01/2013 376.92p 384.35p 375.95p 381.02p 6929743
16/01/2013 379.40p 380.48p 368.46p 377.03p 15488215
15/01/2013 392.54p 392.65p 377.68p 381.34p 16279393
14/01/2013 389.20p 397.62p 388.77p 392.54p 11085333
11/01/2013 386.62p 391.72p 383.92p 388.12p 12000639
10/01/2013 379.51p 388.93p 378.22p 384.25p 16089279
09/01/2013 363.78p 378.38p 363.73p 376.82p 14329269
08/01/2013 358.83p 369.20p 357.30p 362.92p 9242030
07/01/2013 362.17p 366.15p 357.97p 359.58p 8924330
04/01/2013 357.22p 359.70p 354.74p 359.48p 7098325
03/01/2013 359.48p 363.14p 355.07p 357.97p 7140143
02/01/2013 355.38p 363.17p 355.09p 359.91p 8530705
31/12/2012 345.26p 351.67p 343.54p 349.46p 2273526
28/12/2012 350.00p 353.93p 347.63p 349.68p 5115263
27/12/2012 340.95p 354.85p 340.31p 350.00p 6953684
24/12/2012 337.51p 342.72p 336.32p 341.38p 1718797
21/12/2012 338.26p 341.92p 332.77p 339.45p 11598281
20/12/2012 337.08p 344.23p 337.08p 342.14p 7379896
19/12/2012 331.37p 343.58p 331.10p 339.66p 12469760
18/12/2012 324.58p 330.70p 320.06p 328.57p 8973021
17/12/2012 324.80p 325.55p 321.25p 324.91p 6467040
14/12/2012 323.08p 327.37p 322.59p 325.55p 6987148
13/12/2012 326.09p 326.52p 322.04p 323.29p 6956226
12/12/2012 321.68p 325.34p 320.06p 324.58p 5818036
11/12/2012 320.06p 321.57p 318.66p 320.60p 3774516
10/12/2012 320.06p 324.15p 317.37p 320.71p 5066619

*Close Price adjusted for both dividends and splits