NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
24/08/2010 488.49p 490.43p 469.43p 474.92p 7903352
23/08/2010 493.02p 499.32p 488.92p 492.15p 3719242
20/08/2010 499.26p 503.41p 488.02p 489.14p 5997106
19/08/2010 506.15p 511.50p 495.38p 500.45p 5150235
18/08/2010 506.15p 512.08p 501.20p 505.51p 3161338
17/08/2010 495.71p 508.85p 495.46p 508.85p 4053830
16/08/2010 499.26p 512.62p 490.65p 494.52p 4873839
13/08/2010 506.48p 511.65p 493.56p 505.83p 6860146
12/08/2010 492.80p 508.52p 486.12p 499.80p 10196251
11/08/2010 522.85p 524.35p 495.38p 495.38p 11782482
10/08/2010 542.77p 542.77p 515.31p 521.77p 13302591
09/08/2010 557.31p 564.05p 539.54p 542.23p 6689800
06/08/2010 580.46p 585.79p 539.54p 550.31p 17764918
05/08/2010 565.38p 581.99p 558.01p 560.00p 12422033
04/08/2010 565.38p 574.51p 553.70p 561.08p 11326569
03/08/2010 560.00p 569.24p 553.00p 560.54p 8659619
02/08/2010 539.54p 571.70p 539.54p 561.08p 11748067
30/07/2010 534.15p 549.19p 530.82p 538.03p 6940306
29/07/2010 536.74p 546.74p 535.55p 538.03p 7120880
28/07/2010 546.54p 561.81p 533.78p 535.55p 14659262
27/07/2010 506.15p 546.81p 506.15p 542.23p 32406522
26/07/2010 498.72p 504.88p 493.77p 502.60p 6225944
23/07/2010 483.75p 490.27p 478.80p 488.17p 8469980
22/07/2010 485.58p 490.00p 477.62p 481.38p 13861714
21/07/2010 484.40p 491.83p 482.14p 486.55p 6894332
20/07/2010 473.85p 476.11p 460.82p 476.11p 5151278
19/07/2010 467.17p 481.06p 460.90p 469.11p 5449444
16/07/2010 487.52p 491.18p 468.89p 470.72p 7045209
15/07/2010 498.83p 503.03p 481.17p 486.77p 6547288
14/07/2010 506.91p 510.57p 486.13p 497.54p 5973374
13/07/2010 479.34p 500.27p 479.34p 499.69p 8449918
12/07/2010 479.12p 483.64p 470.83p 481.17p 4556200
09/07/2010 480.42p 486.20p 468.25p 476.54p 6728552
08/07/2010 470.40p 491.18p 467.49p 477.72p 11665141
07/07/2010 437.55p 462.34p 428.83p 461.25p 11016212
06/07/2010 424.09p 442.08p 420.50p 440.57p 8857881
05/07/2010 432.82p 436.15p 417.85p 419.57p 5432300
02/07/2010 430.77p 438.85p 426.35p 431.42p 13122450
01/07/2010 439.82p 441.54p 423.55p 425.06p 13580816
30/06/2010 449.94p 463.62p 442.08p 446.17p 10216132
29/06/2010 462.97p 467.60p 449.08p 449.83p 8166505
28/06/2010 487.63p 490.41p 459.52p 467.92p 9188035
25/06/2010 490.22p 504.00p 477.94p 478.80p 6895606
24/06/2010 509.28p 509.92p 486.34p 486.66p 7581218
23/06/2010 496.35p 523.61p 496.35p 503.14p 9977638
22/06/2010 495.92p 515.42p 488.82p 507.02p 12477268
21/06/2010 516.71p 516.71p 493.60p 503.68p 8799970
18/06/2010 506.80p 513.93p 500.77p 506.15p 12837589
17/06/2010 489.89p 512.45p 488.49p 502.92p 13471855
16/06/2010 486.34p 491.45p 480.00p 486.45p 10971434
15/06/2010 461.89p 479.55p 457.26p 476.22p 6523905
14/06/2010 463.83p 467.60p 457.26p 465.02p 6889288
11/06/2010 468.35p 471.25p 452.95p 456.29p 8219650
10/06/2010 445.85p 467.28p 441.49p 464.80p 10433885
09/06/2010 453.06p 461.57p 448.00p 453.17p 10878922
08/06/2010 469.00p 470.72p 440.46p 446.38p 10029631
07/06/2010 458.77p 473.88p 445.85p 464.05p 9572985
04/06/2010 495.38p 500.58p 465.77p 468.35p 10903241
03/06/2010 499.15p 504.54p 487.42p 495.38p 9446598
02/06/2010 501.31p 501.31p 482.14p 486.12p 9011401
01/06/2010 502.92p 507.88p 487.20p 504.00p 8843696
28/05/2010 506.15p 511.82p 499.69p 503.25p 14184663
27/05/2010 495.28p 506.15p 480.95p 503.68p 16484058
26/05/2010 477.08p 492.69p 473.85p 485.69p 18410054
25/05/2010 467.49p 472.94p 447.46p 459.85p 20955730
24/05/2010 489.57p 501.08p 479.34p 488.60p 8449226
21/05/2010 480.20p 494.98p 456.29p 487.31p 21575370
20/05/2010 495.28p 501.74p 468.46p 482.68p 17905428
19/05/2010 497.22p 513.69p 485.30p 486.77p 16055523
18/05/2010 515.42p 518.65p 500.88p 509.60p 11109882
17/05/2010 501.63p 516.17p 489.30p 503.57p 10732845
14/05/2010 526.08p 528.51p 502.28p 508.95p 13522976
13/05/2010 527.69p 535.74p 515.63p 529.42p 10484564
12/05/2010 527.69p 551.52p 511.65p 521.23p 24510556
11/05/2010 539.54p 544.92p 519.91p 538.46p 25536870
10/05/2010 536.31p 581.00p 509.52p 557.31p 34031536
07/05/2010 484.62p 518.65p 469.11p 490.00p 35275384
06/05/2010 533.08p 542.23p 509.17p 519.40p 24456868
05/05/2010 542.23p 558.92p 518.00p 542.77p 30213096
04/05/2010 581.54p 602.00p 543.85p 546.54p 23152824
30/04/2010 603.08p 626.11p 583.52p 585.31p 17825658
29/04/2010 592.31p 605.23p 581.54p 605.23p 15062951
28/04/2010 593.38p 603.08p 555.15p 591.77p 33698812
27/04/2010 620.85p 635.27p 601.46p 603.08p 24138090
26/04/2010 607.38p 630.00p 607.38p 625.15p 17823602
23/04/2010 589.62p 603.08p 585.74p 600.92p 18909570
22/04/2010 579.92p 600.62p 571.85p 579.92p 19675824
21/04/2010 576.15p 589.36p 557.85p 582.08p 25614472
20/04/2010 549.23p 568.08p 539.00p 567.54p 21108858
19/04/2010 522.85p 545.46p 522.85p 542.77p 15802696
16/04/2010 506.15p 539.70p 503.32p 520.15p 38897560
15/04/2010 490.00p 496.68p 486.98p 494.85p 17324998
14/04/2010 483.11p 489.35p 481.49p 483.75p 13579922
13/04/2010 484.40p 488.06p 479.98p 479.98p 6295935
12/04/2010 487.63p 491.08p 482.57p 483.54p 6417648
09/04/2010 479.66p 484.92p 476.32p 481.38p 8500329
08/04/2010 480.20p 481.38p 467.71p 473.85p 7452666
07/04/2010 484.08p 486.77p 480.31p 481.28p 6015298
06/04/2010 485.69p 493.77p 482.57p 484.08p 10221605
01/04/2010 478.15p 483.22p 473.95p 481.38p 5922434
31/03/2010 466.85p 475.46p 462.00p 473.85p 12446359
30/03/2010 482.25p 486.68p 462.43p 465.88p 14315823
29/03/2010 493.77p 495.28p 474.49p 482.25p 11609841
26/03/2010 493.12p 500.65p 482.46p 490.97p 10294643
25/03/2010 482.46p 491.08p 479.12p 491.08p 14875560
24/03/2010 483.54p 486.45p 472.98p 479.12p 12519789
23/03/2010 475.46p 481.06p 472.77p 474.49p 8424525
22/03/2010 472.66p 479.59p 467.97p 471.48p 13104300
19/03/2010 476.54p 495.38p 463.08p 473.85p 27876424
18/03/2010 468.46p 469.57p 448.86p 452.31p 10255985
17/03/2010 467.49p 477.18p 464.05p 469.00p 9911779
16/03/2010 465.23p 477.11p 460.71p 466.09p 9684071
15/03/2010 456.40p 474.38p 452.31p 460.17p 13974739
12/03/2010 441.54p 469.01p 439.59p 458.45p 17887056
11/03/2010 434.00p 442.62p 430.77p 436.69p 7329312
10/03/2010 422.58p 437.77p 421.64p 435.08p 10645898
09/03/2010 428.51p 430.45p 408.48p 419.78p 11197494
08/03/2010 432.38p 443.15p 425.06p 425.06p 9680949
05/03/2010 423.77p 443.58p 423.69p 430.66p 12824478
04/03/2010 408.26p 427.86p 400.83p 423.88p 18467092
03/03/2010 406.32p 411.71p 403.63p 408.37p 7762958
02/03/2010 388.98p 410.85p 388.98p 406.43p 10700619
01/03/2010 409.23p 411.28p 384.46p 395.12p 12466318
26/02/2010 423.66p 425.38p 398.57p 405.68p 19022690
25/02/2010 401.15p 422.37p 397.14p 413.32p 39304908
24/02/2010 387.69p 390.82p 385.43p 389.09p 8130214
23/02/2010 387.69p 393.62p 384.03p 387.69p 13595944
22/02/2010 373.69p 388.77p 370.81p 385.32p 11520188
19/02/2010 358.51p 374.23p 356.46p 371.86p 9082137
18/02/2010 365.08p 371.54p 359.37p 363.35p 4746928
17/02/2010 365.29p 369.38p 360.45p 365.08p 5981556
16/02/2010 349.25p 360.23p 346.51p 358.18p 8729106
15/02/2010 340.95p 345.25p 338.15p 340.31p 5501515
12/02/2010 347.74p 350.68p 333.09p 336.54p 8819284
11/02/2010 353.23p 355.56p 339.23p 343.22p 9505964
10/02/2010 346.98p 358.94p 345.69p 351.08p 11367800
09/02/2010 349.68p 362.80p 339.23p 343.11p 9965397
08/02/2010 347.63p 357.86p 339.02p 346.23p 10420079
05/02/2010 352.58p 361.25p 339.23p 347.52p 14437512
04/02/2010 380.05p 384.05p 350.22p 358.94p 14108300
03/02/2010 392.00p 397.78p 375.63p 381.02p 8517838
02/02/2010 376.92p 391.68p 374.02p 389.31p 8173291
01/02/2010 346.12p 376.92p 341.92p 375.42p 10732626
29/01/2010 352.80p 357.07p 339.23p 347.85p 11304946
28/01/2010 364.00p 368.95p 350.75p 350.75p 10654207
27/01/2010 371.54p 371.54p 352.23p 355.28p 14917736
26/01/2010 375.20p 382.87p 369.93p 374.77p 6559238
25/01/2010 366.26p 389.51p 357.64p 380.80p 10257493
22/01/2010 379.29p 381.34p 347.59p 373.48p 19236206
21/01/2010 409.23p 415.50p 377.89p 380.37p 13673462
20/01/2010 409.23p 413.71p 401.05p 409.23p 12229969
19/01/2010 400.62p 416.19p 395.02p 412.89p 12891812
18/01/2010 398.35p 407.17p 395.02p 401.05p 6615342
15/01/2010 387.26p 409.23p 385.00p 395.66p 20350208
14/01/2010 389.20p 392.43p 381.55p 387.69p 5843876
13/01/2010 374.66p 384.76p 370.25p 383.38p 6642062
12/01/2010 376.82p 377.01p 370.25p 374.55p 5494996
11/01/2010 384.35p 390.00p 366.15p 376.71p 9398368
08/01/2010 393.62p 394.69p 373.26p 378.22p 9460303
07/01/2010 395.02p 400.76p 381.50p 386.29p 13193158
06/01/2010 384.68p 417.16p 381.84p 395.02p 17925640
05/01/2010 344.62p 383.92p 341.38p 381.23p 17536928
04/01/2010 322.00p 345.69p 317.69p 345.69p 10834555
31/12/2009 314.78p 319.85p 313.38p 314.46p 1211680
30/12/2009 320.82p 324.69p 310.91p 313.17p 5832007
29/12/2009 314.68p 327.60p 312.52p 323.51p 4103624
24/12/2009 304.77p 318.33p 304.77p 315.54p 8669087
23/12/2009 316.08p 320.54p 304.23p 305.95p 6490166
22/12/2009 318.55p 325.12p 311.24p 311.55p 5491711
21/12/2009 325.23p 337.87p 319.52p 321.03p 6666372
18/12/2009 333.85p 335.14p 321.08p 321.25p 13480229
17/12/2009 339.23p 344.08p 330.67p 331.05p 7563906
16/12/2009 343.11p 346.77p 333.52p 343.00p 7920350
15/12/2009 339.34p 344.35p 329.70p 340.63p 6707828
14/12/2009 337.40p 349.44p 317.72p 333.74p 8611546
11/12/2009 338.15p 345.32p 327.17p 329.11p 7134094
10/12/2009 328.25p 347.25p 323.62p 337.51p 11393967
09/12/2009 327.01p 343.27p 323.08p 326.58p 10132064
08/12/2009 356.84p 358.02p 321.03p 327.92p 18687742
07/12/2009 371.54p 371.54p 352.75p 355.38p 9631907
04/12/2009 371.59p 380.86p 364.86p 372.94p 11419237
03/12/2009 365.67p 379.45p 355.28p 378.27p 19005682
02/12/2009 367.12p 372.15p 340.25p 361.31p 17220842
01/12/2009 365.72p 372.02p 361.95p 369.01p 6457616
30/11/2009 376.87p 379.94p 351.78p 357.32p 11312627
27/11/2009 324.37p 385.54p 318.93p 373.96p 23036692
26/11/2009 378.43p 388.12p 350.54p 355.33p 13172279
25/11/2009 390.98p 397.42p 385.00p 385.16p 9146217
24/11/2009 398.46p 410.16p 390.38p 390.98p 11548405
23/11/2009 394.10p 408.21p 390.28p 407.08p 6428954
20/11/2009 387.80p 393.51p 376.98p 387.64p 12051273
19/11/2009 387.91p 399.56p 387.75p 387.75p 8777283
18/11/2009 406.86p 409.18p 392.65p 392.70p 9324187
17/11/2009 409.18p 409.77p 400.83p 406.92p 5898938
16/11/2009 404.28p 409.23p 394.27p 403.42p 5074650
13/11/2009 408.48p 408.48p 392.24p 403.20p 6846760
12/11/2009 411.82p 414.62p 396.88p 400.72p 7636902
11/11/2009 428.94p 431.39p 407.99p 413.22p 8623720
10/11/2009 433.62p 441.54p 417.74p 420.32p 10495447
09/11/2009 408.53p 430.77p 407.07p 424.25p 10793306

*Close Price adjusted for both dividends and splits