NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
13/06/2011 438.52p 444.02p 436.37p 436.91p 3566081
10/06/2011 442.18p 446.34p 434.74p 437.23p 5106984
09/06/2011 444.55p 447.46p 433.46p 442.18p 6632714
08/06/2011 443.58p 451.62p 437.34p 445.42p 6899730
07/06/2011 444.77p 453.38p 442.59p 445.74p 3695792
06/06/2011 445.85p 450.91p 442.51p 446.71p 5426214
03/06/2011 448.86p 452.20p 436.48p 447.35p 6292804
02/06/2011 448.32p 452.90p 441.97p 449.72p 5525936
01/06/2011 459.74p 461.89p 448.35p 450.69p 6176108
31/05/2011 458.12p 461.35p 455.86p 458.77p 6223505
27/05/2011 444.66p 456.94p 444.66p 454.89p 8875289
26/05/2011 447.35p 451.66p 436.15p 439.92p 5931343
25/05/2011 432.49p 447.46p 430.77p 444.66p 6986454
24/05/2011 439.60p 444.98p 434.22p 435.51p 6527482
23/05/2011 441.54p 444.23p 437.23p 440.25p 7410598
20/05/2011 455.00p 458.77p 434.22p 446.92p 5642702
19/05/2011 452.31p 458.55p 449.08p 453.92p 6447740
18/05/2011 456.51p 459.47p 445.20p 449.08p 7572323
17/05/2011 453.38p 458.55p 450.80p 453.38p 4861820
16/05/2011 456.94p 458.98p 447.78p 454.46p 5306532
13/05/2011 464.48p 467.49p 458.12p 460.49p 6248818
12/05/2011 456.62p 463.85p 453.17p 462.11p 5045282
11/05/2011 459.74p 464.99p 453.38p 456.83p 3829813
10/05/2011 450.91p 461.68p 447.78p 458.34p 4960424
09/05/2011 453.38p 459.74p 444.34p 449.08p 9666187
06/05/2011 449.62p 467.49p 433.03p 460.28p 20116040
05/05/2011 444.98p 447.25p 427.11p 435.94p 13697742
04/05/2011 446.82p 455.86p 445.42p 449.08p 6496363
03/05/2011 446.60p 450.58p 444.23p 450.58p 4952374
28/04/2011 448.86p 450.15p 444.12p 446.60p 4820526
27/04/2011 450.48p 452.20p 441.54p 446.38p 5415518
26/04/2011 449.94p 459.20p 448.86p 450.58p 5199866
21/04/2011 449.08p 453.06p 445.42p 450.15p 5472488
20/04/2011 448.86p 455.54p 441.11p 444.12p 6672694
19/04/2011 452.20p 455.16p 443.69p 444.23p 5680095
18/04/2011 458.77p 462.11p 444.02p 450.26p 5837921
15/04/2011 469.65p 471.91p 457.78p 459.52p 7201108
14/04/2011 473.20p 477.08p 463.08p 468.78p 4111328
13/04/2011 474.38p 485.05p 471.69p 475.57p 5187403
12/04/2011 473.63p 476.32p 467.92p 471.58p 4879578
11/04/2011 481.92p 484.62p 476.00p 478.48p 8448063
08/04/2011 467.82p 469.47p 462.75p 467.71p 5545150
07/04/2011 461.46p 474.49p 461.25p 462.22p 6921320
06/04/2011 451.45p 466.33p 449.08p 460.71p 8204180
05/04/2011 450.91p 450.91p 444.12p 448.75p 4601610
04/04/2011 457.15p 458.55p 448.86p 450.58p 5080100
01/04/2011 443.26p 457.80p 441.54p 455.97p 9416636
31/03/2011 442.62p 448.43p 437.23p 439.28p 9150788
30/03/2011 454.78p 459.09p 437.34p 442.62p 10279107
29/03/2011 459.42p 461.78p 449.51p 451.02p 4641870
28/03/2011 453.49p 458.02p 449.29p 456.72p 4309312
25/03/2011 454.78p 459.63p 449.68p 454.03p 4686175
24/03/2011 444.34p 455.43p 443.64p 451.02p 5835644
23/03/2011 445.31p 449.18p 440.25p 446.06p 7730270
22/03/2011 446.17p 459.85p 444.66p 450.05p 5543252
21/03/2011 446.71p 446.82p 441.00p 445.74p 5531588
18/03/2011 441.43p 443.80p 436.26p 439.28p 10498862
17/03/2011 439.17p 445.52p 436.15p 439.92p 6927378
16/03/2011 449.08p 452.85p 438.31p 438.31p 10610487
15/03/2011 442.29p 448.54p 430.77p 445.85p 12197262
14/03/2011 458.02p 467.12p 450.37p 450.69p 6610328
11/03/2011 457.69p 464.37p 455.32p 461.46p 7412777
10/03/2011 472.55p 472.55p 459.63p 463.08p 5327732
09/03/2011 480.09p 480.84p 472.98p 473.95p 3098202
08/03/2011 471.91p 477.94p 466.28p 477.94p 5031124
07/03/2011 473.31p 480.74p 469.65p 471.37p 6489432
04/03/2011 482.46p 486.69p 473.09p 474.49p 4258994
03/03/2011 478.80p 484.62p 471.37p 480.95p 5039732
02/03/2011 470.94p 483.32p 466.09p 476.43p 7838991
01/03/2011 486.45p 490.32p 475.46p 477.51p 8006482
28/02/2011 495.38p 497.54p 484.62p 486.34p 7546666
25/02/2011 494.74p 500.77p 484.62p 491.62p 6885674
24/02/2011 500.88p 501.30p 484.51p 491.08p 13759509
23/02/2011 507.23p 521.23p 507.23p 509.60p 8331812
22/02/2011 496.68p 520.24p 490.22p 513.91p 8827469
21/02/2011 520.37p 525.22p 501.09p 502.28p 8667723
18/02/2011 527.05p 532.74p 518.86p 522.63p 12860153
17/02/2011 510.14p 530.71p 510.03p 527.69p 22965368
16/02/2011 486.98p 510.46p 484.08p 507.23p 12488366
15/02/2011 475.03p 488.38p 474.17p 487.31p 8813677
14/02/2011 471.80p 479.92p 471.80p 477.03p 4643402
11/02/2011 475.68p 478.05p 468.68p 473.74p 5601591
10/02/2011 474.60p 477.72p 464.80p 477.08p 4845770
09/02/2011 481.82p 485.00p 476.97p 476.97p 7521083
08/02/2011 470.72p 479.66p 469.54p 479.55p 6007380
07/02/2011 470.62p 480.52p 470.62p 476.22p 4047931
04/02/2011 471.15p 474.37p 466.42p 470.62p 4449460
03/02/2011 459.09p 473.74p 456.24p 468.25p 8619677
02/02/2011 457.58p 463.08p 453.17p 457.58p 5662176
01/02/2011 450.26p 456.62p 442.24p 456.51p 7141154
31/01/2011 456.62p 460.45p 445.42p 448.86p 7916810
28/01/2011 463.40p 472.10p 452.95p 459.85p 6741392
27/01/2011 463.51p 466.31p 452.31p 463.40p 7054442
26/01/2011 470.94p 473.85p 463.40p 463.40p 5122856
25/01/2011 475.78p 477.83p 463.62p 466.20p 8736644
24/01/2011 478.69p 478.69p 463.67p 474.71p 11164829
21/01/2011 457.69p 490.00p 457.69p 483.97p 31348170
20/01/2011 454.89p 459.65p 449.40p 454.35p 7772932
19/01/2011 462.00p 467.15p 455.86p 455.97p 7791858
18/01/2011 455.32p 462.97p 453.06p 461.89p 10867034
17/01/2011 457.37p 460.92p 451.88p 455.32p 5617474
14/01/2011 457.37p 506.15p 455.43p 459.63p 8819713
13/01/2011 442.29p 461.66p 442.29p 459.09p 12295403
12/01/2011 434.75p 447.52p 431.42p 443.69p 10312660
11/01/2011 429.15p 438.20p 426.89p 433.57p 7209488
10/01/2011 431.63p 435.83p 423.89p 425.38p 6095567
07/01/2011 435.08p 435.18p 430.12p 431.85p 8408826
06/01/2011 436.58p 448.54p 432.92p 436.05p 10409374
05/01/2011 438.31p 441.87p 428.53p 441.00p 8968543
04/01/2011 436.15p 444.23p 434.00p 438.09p 10133229
31/12/2010 428.18p 429.77p 420.75p 420.75p 1534142
30/12/2010 428.40p 434.43p 425.38p 426.46p 1883775
29/12/2010 435.62p 437.34p 427.54p 428.29p 3576374
24/12/2010 435.72p 438.09p 432.06p 438.09p 753437
23/12/2010 439.38p 444.63p 434.76p 437.23p 3474367
22/12/2010 431.52p 444.66p 427.54p 438.20p 8114266
21/12/2010 418.71p 436.27p 415.80p 432.71p 7775199
20/12/2010 409.45p 419.03p 409.23p 414.18p 6885302
17/12/2010 433.57p 440.35p 405.25p 407.29p 21674330
16/12/2010 438.31p 442.08p 432.06p 432.06p 5373096
15/12/2010 442.29p 447.25p 438.95p 438.95p 8132784
14/12/2010 450.48p 454.46p 445.20p 445.20p 6077550
13/12/2010 450.37p 456.08p 448.54p 450.37p 6984479
10/12/2010 457.91p 463.54p 448.97p 448.97p 7346153
09/12/2010 445.20p 463.62p 444.98p 455.65p 15443468
08/12/2010 438.85p 448.86p 433.14p 441.32p 5684212
07/12/2010 441.00p 453.71p 436.48p 442.18p 8298226
06/12/2010 448.75p 451.43p 436.11p 442.83p 6935316
03/12/2010 450.58p 457.48p 443.05p 446.49p 9174936
02/12/2010 435.62p 450.72p 406.49p 447.46p 11945588
01/12/2010 409.88p 434.05p 409.66p 429.48p 12122968
30/11/2010 414.94p 419.57p 403.09p 404.82p 17089814
29/11/2010 424.20p 437.77p 414.40p 414.83p 12405785
26/11/2010 437.88p 440.54p 416.66p 416.66p 12820358
25/11/2010 438.20p 443.58p 430.98p 440.03p 6511097
24/11/2010 434.32p 443.37p 428.94p 436.80p 9038623
23/11/2010 430.66p 436.26p 417.31p 431.31p 17542562
22/11/2010 458.23p 462.92p 428.18p 429.05p 10537018
19/11/2010 454.35p 459.07p 445.09p 449.83p 6929289
18/11/2010 455.65p 459.52p 446.92p 452.42p 8861885
17/11/2010 438.95p 456.62p 436.69p 449.40p 8827308
16/11/2010 452.42p 458.12p 439.38p 440.03p 8703104
15/11/2010 450.69p 457.69p 444.66p 455.75p 7645284
12/11/2010 436.37p 458.45p 434.65p 451.34p 12998755
11/11/2010 460.17p 466.62p 428.83p 441.75p 24309312
10/11/2010 471.15p 479.02p 451.12p 454.03p 14315178
09/11/2010 467.71p 477.29p 463.72p 471.15p 7830350
08/11/2010 488.60p 488.92p 465.55p 469.97p 11879939
05/11/2010 516.92p 527.69p 482.46p 484.62p 20191856
04/11/2010 495.28p 509.82p 488.06p 507.66p 9068595
03/11/2010 493.45p 493.55p 481.06p 486.45p 5199970
02/11/2010 487.31p 493.34p 484.08p 489.25p 4474652
01/11/2010 485.80p 496.46p 483.54p 490.86p 6184720
29/10/2010 478.37p 489.25p 477.40p 480.42p 4417676
28/10/2010 485.80p 492.15p 479.55p 479.77p 5565234
27/10/2010 478.91p 493.77p 472.66p 484.18p 5356143
26/10/2010 486.55p 493.23p 482.07p 482.25p 5705756
25/10/2010 499.91p 504.46p 487.85p 488.92p 4208020
22/10/2010 488.71p 504.11p 488.17p 497.32p 6746341
21/10/2010 492.91p 500.45p 490.29p 490.65p 6660467
20/10/2010 504.54p 509.49p 493.23p 495.38p 6035175
19/10/2010 497.22p 512.29p 495.82p 505.62p 5124487
18/10/2010 497.32p 503.46p 493.12p 498.72p 4849057
15/10/2010 489.57p 501.74p 488.28p 499.69p 7735939
14/10/2010 512.83p 514.98p 486.55p 487.85p 10890075
13/10/2010 512.72p 519.08p 504.86p 511.86p 4759036
12/10/2010 509.06p 516.79p 501.52p 512.62p 4707353
11/10/2010 514.45p 517.57p 509.71p 511.54p 2367292
08/10/2010 512.83p 517.98p 480.31p 512.72p 6530082
07/10/2010 530.38p 535.55p 512.51p 514.98p 8251005
06/10/2010 531.25p 538.46p 528.12p 532.97p 6007468
05/10/2010 511.54p 528.77p 509.38p 528.55p 6088063
04/10/2010 512.83p 520.69p 506.69p 512.18p 3444578
01/10/2010 507.34p 518.32p 506.69p 513.37p 4948236
30/09/2010 510.14p 525.22p 507.77p 508.42p 7173314
29/09/2010 521.66p 525.32p 504.54p 515.74p 6469282
28/09/2010 524.35p 525.00p 510.46p 517.46p 6833402
27/09/2010 532.86p 536.85p 523.06p 525.65p 4083417
24/09/2010 511.32p 532.00p 503.83p 530.82p 6269467
23/09/2010 514.34p 522.20p 503.53p 516.49p 6781918
22/09/2010 527.37p 527.37p 510.57p 511.54p 9730639
21/09/2010 528.34p 540.62p 523.17p 523.17p 6443612
20/09/2010 512.83p 529.78p 512.72p 527.91p 4222207
17/09/2010 534.80p 535.79p 511.54p 515.20p 11273092
16/09/2010 530.82p 534.46p 516.92p 521.66p 5464322
15/09/2010 539.54p 545.07p 529.74p 534.80p 5556023
14/09/2010 537.60p 545.91p 533.72p 540.08p 6871482
13/09/2010 534.69p 542.72p 523.91p 534.91p 12275251
10/09/2010 519.08p 529.65p 518.86p 522.63p 8824713
09/09/2010 492.26p 520.39p 492.26p 518.54p 13666558
08/09/2010 492.15p 498.08p 483.11p 493.55p 10958945
07/09/2010 506.05p 506.69p 492.37p 496.57p 5844610
06/09/2010 504.54p 508.21p 500.29p 505.62p 4871745
03/09/2010 499.37p 505.83p 492.37p 502.06p 5895334
02/09/2010 493.23p 502.92p 490.11p 497.00p 5812990
01/09/2010 484.51p 496.78p 480.52p 493.23p 6226860
31/08/2010 463.08p 485.26p 455.66p 480.09p 12690483
27/08/2010 469.86p 471.90p 457.15p 468.46p 9152224
26/08/2010 467.92p 476.06p 465.02p 472.23p 5660132
25/08/2010 473.85p 477.68p 458.98p 462.97p 7046128

*Close Price adjusted for both dividends and splits