NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
07/12/2012 323.18p 324.58p 319.95p 322.00p 5984653
06/12/2012 322.00p 325.54p 319.31p 323.40p 8866813
05/12/2012 320.49p 321.65p 317.48p 320.06p 7645444
04/12/2012 314.14p 319.09p 312.99p 318.45p 5490638
03/12/2012 317.48p 320.49p 314.03p 315.11p 9328764
30/11/2012 309.29p 321.89p 309.29p 317.91p 11788647
29/11/2012 318.55p 323.83p 317.69p 322.00p 8399794
28/11/2012 316.08p 318.66p 311.41p 317.26p 7822167
27/11/2012 312.42p 320.49p 312.42p 317.80p 13250760
26/11/2012 315.43p 315.43p 304.23p 307.03p 8774210
23/11/2012 315.32p 318.52p 312.31p 316.62p 6134870
22/11/2012 313.28p 317.48p 309.97p 315.22p 6174198
21/11/2012 310.05p 315.97p 309.27p 311.02p 9722281
20/11/2012 306.92p 310.80p 302.55p 310.80p 8139252
19/11/2012 301.86p 309.94p 300.35p 309.40p 10204531
16/11/2012 302.51p 306.17p 296.58p 298.74p 12031329
15/11/2012 294.97p 308.97p 294.32p 303.91p 15222673
14/11/2012 296.91p 301.75p 293.57p 299.06p 8862527
13/11/2012 293.03p 300.25p 290.12p 298.95p 7120164
12/11/2012 288.94p 297.69p 287.70p 295.62p 7837980
09/11/2012 294.65p 295.99p 285.80p 290.88p 10248249
08/11/2012 295.62p 298.74p 293.78p 295.51p 6252741
07/11/2012 305.20p 307.88p 293.57p 293.57p 11788601
06/11/2012 299.17p 303.07p 297.88p 301.75p 9499086
05/11/2012 298.85p 301.29p 296.05p 297.77p 7024300
02/11/2012 315.54p 319.42p 299.92p 302.94p 17598668
01/11/2012 298.85p 312.24p 298.85p 309.29p 19791620
31/10/2012 301.86p 306.07p 297.02p 297.23p 7363724
30/10/2012 297.55p 302.86p 295.81p 302.40p 4485638
29/10/2012 295.94p 301.00p 293.78p 297.45p 4556802
26/10/2012 296.58p 301.22p 295.04p 299.06p 5197406
25/10/2012 299.06p 307.07p 298.81p 299.71p 8157962
24/10/2012 299.17p 302.08p 291.09p 300.46p 10078343
23/10/2012 302.94p 305.32p 294.22p 299.06p 8180097
22/10/2012 299.38p 307.64p 298.16p 303.15p 5617389
19/10/2012 307.57p 310.15p 301.86p 302.62p 8803888
18/10/2012 308.00p 311.45p 301.75p 309.08p 14078484
17/10/2012 305.85p 310.91p 302.94p 308.11p 18216358
16/10/2012 290.45p 301.54p 290.34p 301.54p 12017681
15/10/2012 280.00p 290.77p 280.00p 288.72p 13086572
12/10/2012 295.08p 299.46p 291.74p 291.74p 12570647
11/10/2012 280.00p 296.85p 279.78p 294.86p 12928362
10/10/2012 277.85p 285.38p 277.85p 282.91p 13037654
09/10/2012 277.63p 281.08p 275.05p 277.09p 10819773
08/10/2012 281.08p 282.26p 276.07p 277.85p 6391130
05/10/2012 280.00p 284.63p 278.06p 283.77p 7569676
04/10/2012 278.92p 284.20p 277.95p 279.78p 8273409
03/10/2012 274.29p 281.51p 272.10p 277.95p 11026722
02/10/2012 283.02p 286.90p 274.74p 277.31p 11306511
01/10/2012 276.45p 287.86p 276.45p 286.89p 7662114
28/09/2012 275.69p 281.04p 273.06p 276.77p 7633306
27/09/2012 277.42p 278.80p 269.88p 276.34p 5733036
26/09/2012 286.46p 287.11p 272.29p 274.72p 10711105
25/09/2012 291.74p 295.38p 287.11p 290.77p 8275447
24/09/2012 292.92p 297.77p 287.97p 292.38p 8047758
21/09/2012 290.23p 297.39p 286.78p 297.02p 13836647
20/09/2012 285.17p 289.37p 281.83p 289.15p 6883076
19/09/2012 286.68p 290.97p 283.06p 289.05p 5563396
18/09/2012 290.88p 294.43p 282.66p 287.65p 11755033
17/09/2012 297.55p 302.18p 293.57p 295.51p 11487489
14/09/2012 301.75p 309.72p 297.66p 300.46p 18596004
13/09/2012 295.83p 296.85p 292.26p 294.97p 15782143
12/09/2012 287.22p 297.45p 285.12p 295.83p 22198952
11/09/2012 271.28p 287.86p 269.23p 285.06p 23425000
10/09/2012 262.12p 273.97p 258.57p 272.46p 20411048
07/09/2012 254.05p 264.71p 253.08p 263.31p 29253680
06/09/2012 240.69p 252.62p 239.35p 251.46p 15143902
05/09/2012 236.38p 240.74p 235.95p 240.05p 7662210
04/09/2012 242.63p 242.91p 237.16p 237.68p 10510313
03/09/2012 241.77p 244.35p 238.54p 243.92p 6783770
31/08/2012 239.40p 245.28p 237.68p 243.71p 8659216
30/08/2012 238.97p 244.14p 237.25p 240.15p 7345358
29/08/2012 240.69p 241.85p 236.71p 239.18p 5002588
28/08/2012 236.71p 242.48p 236.28p 241.12p 6951512
24/08/2012 243.71p 244.74p 237.35p 240.05p 8264198
23/08/2012 252.65p 255.98p 243.92p 245.43p 11324066
22/08/2012 252.97p 255.85p 250.06p 253.72p 8407944
21/08/2012 252.54p 256.31p 251.35p 255.77p 10333093
20/08/2012 249.31p 256.31p 244.78p 249.52p 8938749
17/08/2012 244.68p 250.50p 243.63p 249.42p 11304897
16/08/2012 237.46p 245.86p 236.75p 244.78p 8238401
15/08/2012 238.75p 241.17p 237.57p 238.65p 3126194
14/08/2012 239.83p 241.72p 236.92p 240.69p 5218464
13/08/2012 238.22p 240.91p 237.46p 239.51p 4540981
10/08/2012 241.66p 245.32p 238.54p 239.94p 6993006
09/08/2012 248.34p 248.34p 239.54p 243.38p 5238094
08/08/2012 243.92p 248.95p 242.58p 246.51p 8518482
07/08/2012 247.48p 249.39p 239.40p 245.00p 8291011
06/08/2012 230.68p 248.55p 228.11p 246.40p 14886651
03/08/2012 219.69p 233.37p 216.43p 232.62p 19850902
02/08/2012 232.94p 236.42p 218.51p 220.23p 12157412
01/08/2012 230.35p 235.04p 229.71p 231.97p 4261354
31/07/2012 239.51p 241.98p 229.17p 230.14p 7650004
30/07/2012 232.94p 241.28p 230.39p 239.29p 7472318
27/07/2012 226.15p 232.69p 221.63p 231.00p 7712098
26/07/2012 220.66p 224.97p 215.28p 223.89p 7151980
25/07/2012 210.86p 221.11p 209.64p 219.05p 6628460
24/07/2012 213.23p 214.74p 208.17p 211.72p 6578514
23/07/2012 216.46p 217.43p 209.14p 213.12p 10655987
20/07/2012 226.91p 230.78p 219.69p 220.45p 9881160
19/07/2012 220.66p 229.17p 218.29p 228.63p 7811923
18/07/2012 220.02p 221.55p 215.68p 220.02p 7152568
17/07/2012 218.94p 221.03p 215.49p 217.00p 8740984
16/07/2012 221.85p 223.14p 219.55p 220.23p 7188252
13/07/2012 222.60p 225.40p 218.83p 222.28p 7406448
12/07/2012 220.55p 224.11p 219.15p 220.66p 6921520
11/07/2012 221.95p 227.66p 219.69p 223.89p 6462550
10/07/2012 224.86p 227.45p 220.23p 224.22p 8977103
09/07/2012 216.57p 223.46p 215.98p 221.52p 8182383
06/07/2012 222.92p 224.86p 214.74p 217.00p 11745839
05/07/2012 230.78p 232.62p 221.54p 223.14p 10688139
04/07/2012 233.48p 234.83p 227.77p 231.00p 4583458
03/07/2012 234.55p 237.89p 230.35p 233.15p 9851305
02/07/2012 233.26p 237.70p 224.22p 235.85p 10795011
29/06/2012 231.97p 234.34p 221.20p 231.86p 21947496
28/06/2012 251.89p 253.40p 215.71p 222.28p 27470416
27/06/2012 246.62p 251.25p 244.89p 251.03p 6234226
26/06/2012 254.48p 254.80p 243.28p 245.22p 11530602
25/06/2012 259.86p 263.28p 252.75p 255.02p 7190238
22/06/2012 255.77p 267.40p 252.29p 261.91p 11321601
21/06/2012 266.75p 269.70p 261.41p 262.02p 12227529
20/06/2012 265.57p 268.08p 261.58p 266.65p 11556155
19/06/2012 256.52p 265.93p 249.95p 262.02p 12088310
18/06/2012 269.34p 276.24p 251.25p 253.40p 23876892
15/06/2012 249.85p 269.59p 248.33p 266.65p 48522812
14/06/2012 240.05p 247.69p 236.67p 247.05p 9589524
13/06/2012 242.95p 245.01p 236.04p 239.62p 7655921
12/06/2012 238.75p 239.72p 231.05p 239.08p 12073525
11/06/2012 250.82p 254.81p 236.89p 238.43p 15981617
08/06/2012 238.54p 241.02p 231.00p 240.15p 13646076
07/06/2012 230.89p 243.06p 228.63p 241.66p 18346626
06/06/2012 210.00p 235.09p 210.00p 229.60p 21905962
01/06/2012 217.00p 219.02p 211.62p 215.28p 9326363
31/05/2012 217.75p 218.51p 211.40p 215.17p 27791358
30/05/2012 220.34p 221.09p 212.48p 215.38p 10856612
29/05/2012 227.02p 229.87p 216.68p 222.06p 12220311
28/05/2012 228.09p 232.08p 224.97p 225.72p 4189865
25/05/2012 230.46p 235.31p 224.19p 224.75p 7895925
24/05/2012 229.28p 234.33p 225.83p 230.89p 7340866
23/05/2012 232.51p 234.98p 225.18p 226.58p 9531475
22/05/2012 226.05p 237.46p 225.51p 236.38p 9540866
21/05/2012 213.77p 226.15p 213.12p 224.00p 9521635
18/05/2012 221.09p 224.75p 214.31p 215.28p 16626455
17/05/2012 234.77p 236.60p 223.63p 226.80p 8930322
16/05/2012 226.26p 239.08p 220.77p 235.52p 12935162
15/05/2012 236.92p 239.70p 228.31p 229.82p 10589998
14/05/2012 244.46p 245.75p 233.09p 235.31p 11373668
11/05/2012 246.51p 248.67p 241.02p 247.26p 7017754
10/05/2012 244.78p 251.23p 241.98p 248.23p 8298286
09/05/2012 253.94p 255.45p 230.35p 243.71p 12356567
08/05/2012 265.14p 268.60p 250.51p 252.65p 10591328
04/05/2012 268.69p 274.84p 262.34p 263.52p 17119260
03/05/2012 268.91p 270.85p 263.52p 264.38p 8565938
02/05/2012 272.35p 273.86p 265.03p 266.75p 11024633
01/05/2012 265.68p 273.09p 260.51p 272.46p 8646585
30/04/2012 262.98p 267.39p 260.51p 261.37p 9111519
27/04/2012 251.35p 262.77p 247.80p 262.23p 9929982
26/04/2012 252.97p 256.95p 248.77p 253.94p 9144788
25/04/2012 253.40p 258.94p 248.88p 250.06p 9918161
24/04/2012 250.49p 269.79p 240.51p 250.92p 13111877
23/04/2012 255.98p 257.92p 246.94p 249.09p 10088773
20/04/2012 257.82p 260.51p 252.82p 258.68p 9955422
19/04/2012 264.92p 269.12p 255.34p 256.74p 13944782
18/04/2012 271.92p 275.15p 261.26p 263.09p 11136615
17/04/2012 262.23p 271.46p 261.58p 271.38p 7365236
16/04/2012 268.91p 270.31p 257.71p 261.37p 13792978
13/04/2012 277.31p 279.28p 269.20p 269.77p 11197835
12/04/2012 274.62p 281.19p 271.77p 279.57p 15394746
11/04/2012 262.77p 273.01p 259.70p 272.03p 13597490
10/04/2012 273.65p 277.01p 266.22p 266.22p 12089842
05/04/2012 281.40p 285.71p 274.62p 278.06p 9694853
04/04/2012 287.54p 288.33p 276.98p 281.08p 16145685
03/04/2012 301.32p 301.43p 286.78p 289.58p 20910572
02/04/2012 300.25p 303.80p 291.09p 298.85p 10524913
30/03/2012 300.35p 303.15p 295.94p 297.66p 9108714
29/03/2012 306.60p 308.60p 295.60p 299.71p 11150260
28/03/2012 307.25p 311.36p 304.23p 308.11p 12807325
27/03/2012 311.12p 320.49p 306.92p 308.75p 24095018
26/03/2012 304.88p 306.82p 293.89p 298.85p 7838712
23/03/2012 299.71p 304.94p 293.35p 301.86p 9111213
22/03/2012 307.57p 307.57p 295.51p 300.46p 9038577
21/03/2012 307.68p 312.85p 297.66p 307.14p 12935716
20/03/2012 313.38p 313.88p 302.94p 308.32p 8927057
19/03/2012 305.42p 316.01p 297.77p 314.14p 16469452
16/03/2012 292.06p 307.57p 287.54p 303.05p 25393870
15/03/2012 287.11p 289.31p 276.45p 285.06p 9450448
14/03/2012 280.00p 287.86p 280.00p 286.03p 9795085
13/03/2012 275.80p 281.58p 274.18p 277.42p 7413879
12/03/2012 279.25p 281.33p 272.35p 273.22p 10268499
09/03/2012 284.42p 287.97p 260.94p 282.15p 9532927
08/03/2012 285.28p 285.89p 278.49p 283.77p 10277823
07/03/2012 280.00p 285.06p 273.65p 281.72p 11924607
06/03/2012 293.46p 295.83p 280.22p 281.83p 9122474
05/03/2012 298.85p 301.42p 292.38p 294.86p 9408096
02/03/2012 299.28p 305.42p 298.95p 301.97p 6286770
01/03/2012 297.77p 305.94p 295.26p 298.85p 9418386
29/02/2012 303.58p 310.03p 299.46p 300.68p 10130208
28/02/2012 302.40p 307.25p 297.23p 304.98p 7666746
27/02/2012 304.77p 305.85p 295.08p 300.89p 8338047
24/02/2012 312.20p 315.98p 301.75p 307.25p 13195449

*Close Price adjusted for both dividends and splits