NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
09/04/2008 3,320.86p 3,374.97p 3,291.55p 3,329.88p 4426996
08/04/2008 3,329.88p 3,374.97p 3,269.01p 3,374.97p 5273063
07/04/2008 3,372.71p 3,451.62p 3,345.66p 3,390.75p 7420925
04/04/2008 3,350.17p 3,356.93p 3,278.02p 3,336.64p 7160728
03/04/2008 3,449.37p 3,460.64p 3,289.30p 3,320.86p 6414964
02/04/2008 3,282.53p 3,444.86p 3,266.75p 3,440.35p 11432373
01/04/2008 3,009.74p 3,309.59p 2,987.20p 3,255.48p 12381687
31/03/2008 3,045.81p 3,090.90p 2,987.20p 3,041.30p 8727022
28/03/2008 3,111.19p 3,117.96p 3,041.30p 3,063.85p 6461053
27/03/2008 3,090.90p 3,151.77p 3,039.05p 3,095.41p 15184896
26/03/2008 3,138.25p 3,181.08p 3,048.07p 3,070.61p 17284776
25/03/2008 3,120.21p 3,201.37p 3,099.92p 3,167.55p 12135159
20/03/2008 2,782.04p 2,933.09p 2,782.04p 2,897.02p 15344455
19/03/2008 2,993.96p 3,041.30p 2,741.46p 2,854.18p 19763674
18/03/2008 2,847.42p 2,946.62p 2,748.22p 2,939.85p 14994376
17/03/2008 2,885.74p 3,009.74p 2,694.11p 2,748.22p 22309558
14/03/2008 3,081.88p 3,201.37p 2,894.76p 3,009.74p 11122704
13/03/2008 3,129.23p 3,156.28p 3,039.05p 3,086.39p 11375573
12/03/2008 3,228.43p 3,273.52p 3,108.94p 3,235.19p 9018285
11/03/2008 2,984.94p 3,219.41p 2,975.92p 3,108.94p 13023509
10/03/2008 3,045.81p 3,072.87p 2,957.89p 2,975.92p 6490626
07/03/2008 2,984.94p 3,088.65p 2,944.36p 3,016.50p 11045478
06/03/2008 3,228.43p 3,244.21p 3,054.83p 3,077.38p 7513776
05/03/2008 3,228.43p 3,311.84p 3,111.19p 3,201.37p 8423160
04/03/2008 3,345.66p 3,426.82p 3,262.24p 3,311.84p 9773193
03/03/2008 3,404.28p 3,471.91p 3,300.57p 3,329.88p 12707014
29/02/2008 3,598.16p 3,620.71p 3,429.08p 3,471.91p 13451920
28/02/2008 3,580.13p 3,855.17p 3,575.62p 3,625.22p 19221252
27/02/2008 3,688.34p 3,728.92p 3,580.13p 3,697.36p 15796966
26/02/2008 3,616.20p 3,751.47p 3,609.43p 3,728.92p 10246049
25/02/2008 3,598.16p 3,674.81p 3,408.78p 3,580.13p 11220456
22/02/2008 3,363.70p 3,494.46p 3,354.68p 3,408.78p 8078074
21/02/2008 3,291.55p 3,433.58p 3,275.77p 3,372.71p 8027004
20/02/2008 3,241.95p 3,329.88p 3,203.63p 3,275.77p 7457037
19/02/2008 3,201.37p 3,390.75p 3,140.50p 3,307.33p 10461575
18/02/2008 3,210.39p 3,296.06p 3,208.14p 3,255.48p 6600058
15/02/2008 3,255.48p 3,275.77p 3,122.47p 3,163.05p 9201338
14/02/2008 3,363.70p 3,399.77p 3,228.43p 3,255.48p 14404964
13/02/2008 3,309.59p 3,422.31p 3,253.23p 3,329.88p 8053820
12/02/2008 3,300.57p 3,406.53p 3,208.14p 3,372.71p 11140894
11/02/2008 3,273.52p 3,336.64p 3,232.93p 3,239.70p 6598640
08/02/2008 3,332.13p 3,372.71p 3,232.93p 3,305.08p 5570494
07/02/2008 3,395.26p 3,431.33p 3,248.72p 3,284.79p 8969702
06/02/2008 3,408.78p 3,469.66p 3,302.82p 3,408.78p 10475570
05/02/2008 3,652.27p 3,677.07p 3,433.58p 3,453.87p 10749517
04/02/2008 3,562.09p 3,762.74p 3,530.53p 3,656.78p 10922296
01/02/2008 3,494.46p 3,573.36p 3,399.77p 3,505.73p 10060405
31/01/2008 3,503.47p 3,503.47p 3,262.24p 3,444.86p 11103597
30/01/2008 3,517.00p 3,546.31p 3,471.91p 3,474.16p 8271955
29/01/2008 3,492.20p 3,604.93p 3,465.15p 3,604.93p 6939370
28/01/2008 3,469.66p 3,526.02p 3,374.97p 3,442.60p 8554565
25/01/2008 3,715.39p 3,762.74p 3,476.42p 3,526.02p 9659364
24/01/2008 3,517.00p 3,627.47p 3,449.37p 3,609.43p 13842387
23/01/2008 3,435.84p 3,521.51p 3,246.46p 3,305.08p 15391378
22/01/2008 2,960.14p 3,440.35p 2,858.69p 3,365.95p 16714721
21/01/2008 3,264.50p 3,365.95p 3,090.90p 3,090.90p 12368745
18/01/2008 3,453.87p 3,566.60p 3,354.68p 3,365.95p 11174952
17/01/2008 3,607.18p 3,661.29p 3,462.89p 3,480.93p 9418286
16/01/2008 3,483.18p 3,577.87p 3,413.29p 3,528.27p 10082788
15/01/2008 3,740.19p 3,780.78p 3,526.02p 3,535.04p 8207066
14/01/2008 3,661.29p 3,785.28p 3,659.03p 3,755.98p 4540996
11/01/2008 3,591.40p 3,731.18p 3,586.89p 3,692.85p 5856892
10/01/2008 3,751.47p 3,764.99p 3,575.62p 3,607.18p 7649310
09/01/2008 3,742.45p 3,778.52p 3,645.51p 3,679.32p 6094171
08/01/2008 3,803.32p 3,830.37p 3,659.03p 3,771.76p 7267001
07/01/2008 3,805.57p 3,832.63p 3,697.36p 3,771.76p 4864807
04/01/2008 3,961.13p 4,055.82p 3,805.57p 3,816.85p 5724708
03/01/2008 3,956.63p 4,019.75p 3,846.16p 3,990.44p 4050165
02/01/2008 4,035.53p 4,080.62p 3,922.81p 3,949.86p 3286744
31/12/2007 4,035.53p 4,049.06p 3,970.15p 4,003.97p 691117
28/12/2007 4,017.50p 4,064.84p 3,979.17p 4,003.97p 1887548
27/12/2007 3,990.44p 4,076.11p 3,965.64p 4,026.51p 2478542
24/12/2007 3,945.35p 4,049.06p 3,931.83p 3,999.46p 819560
21/12/2007 3,958.88p 3,958.88p 3,898.01p 3,927.32p 6237982
20/12/2007 3,843.90p 3,918.30p 3,834.88p 3,875.46p 5069761
19/12/2007 3,832.63p 3,882.23p 3,785.28p 3,837.14p 5986428
18/12/2007 3,859.68p 3,929.57p 3,758.23p 3,825.86p 8255512
17/12/2007 3,877.72p 3,958.88p 3,812.34p 3,837.14p 6936098
14/12/2007 3,918.30p 3,997.21p 3,834.88p 3,958.88p 5613454
13/12/2007 4,105.42p 4,168.55p 3,911.54p 3,911.54p 10320723
12/12/2007 4,166.29p 4,357.92p 4,073.86p 4,168.55p 11444190
11/12/2007 4,436.83p 4,466.14p 4,238.44p 4,267.74p 7514440
10/12/2007 4,283.53p 4,434.58p 4,227.16p 4,418.80p 6949711
07/12/2007 4,400.76p 4,454.87p 4,317.34p 4,360.18p 7075551
06/12/2007 4,517.99p 4,630.72p 4,283.53p 4,315.09p 22278104
05/12/2007 4,026.51p 4,233.93p 3,931.83p 4,200.11p 8623693
04/12/2007 4,184.33p 4,188.84p 3,940.84p 3,961.13p 8764061
03/12/2007 4,103.17p 4,233.93p 3,997.21p 4,182.07p 7236112
30/11/2007 4,031.02p 4,166.29p 3,956.63p 4,139.24p 10874402
29/11/2007 4,058.08p 4,141.49p 3,841.65p 3,997.21p 10755970
28/11/2007 3,846.16p 4,010.73p 3,774.01p 4,008.48p 8865577
27/11/2007 3,767.25p 3,907.03p 3,674.81p 3,807.83p 8953384
26/11/2007 3,848.41p 3,904.77p 3,697.36p 3,724.41p 6481096
23/11/2007 3,652.27p 3,801.07p 3,607.18p 3,796.56p 7365703
22/11/2007 3,595.91p 3,647.76p 3,429.08p 3,627.47p 6860989
21/11/2007 3,652.27p 3,742.45p 3,573.36p 3,582.38p 11868289
20/11/2007 3,688.34p 3,812.34p 3,467.40p 3,719.90p 13687606
19/11/2007 3,922.81p 3,940.84p 3,620.71p 3,643.25p 7163291
16/11/2007 3,967.90p 3,979.17p 3,814.59p 3,846.16p 7790507
15/11/2007 4,326.36p 4,351.16p 3,943.10p 4,044.55p 9304419
14/11/2007 4,274.51p 4,328.62p 4,150.51p 4,211.38p 13402916
13/11/2007 3,931.83p 4,177.57p 3,837.14p 4,127.97p 12666765
12/11/2007 3,625.22p 3,994.95p 3,625.22p 3,965.64p 15230703
09/11/2007 3,805.57p 3,805.57p 3,494.46p 3,631.98p 18223454
08/11/2007 3,859.68p 3,891.25p 3,595.91p 3,742.45p 15968355
07/11/2007 4,146.00p 4,159.53p 3,870.95p 3,949.86p 11030372
06/11/2007 4,247.45p 4,279.02p 4,073.86p 4,109.93p 8563794
05/11/2007 4,236.18p 4,238.44p 4,071.60p 4,186.58p 12885801
02/11/2007 4,436.83p 4,441.34p 4,175.31p 4,288.04p 15563584
01/11/2007 4,630.72p 4,666.79p 4,441.34p 4,497.70p 12474385
31/10/2007 4,572.10p 4,698.35p 4,549.56p 4,657.77p 9907815
30/10/2007 4,603.66p 4,639.74p 4,545.05p 4,563.08p 9011478
29/10/2007 4,617.19p 4,635.23p 4,502.21p 4,612.68p 11203541
26/10/2007 4,567.59p 4,585.63p 4,463.88p 4,576.61p 11252384
25/10/2007 4,630.72p 4,630.72p 4,517.99p 4,576.61p 11725535
24/10/2007 4,626.21p 4,689.33p 4,527.01p 4,563.08p 11431263
23/10/2007 4,626.21p 4,644.24p 4,549.56p 4,608.17p 9323113
22/10/2007 4,499.96p 4,617.19p 4,475.16p 4,527.01p 8650515
19/10/2007 4,680.32p 4,720.90p 4,599.15p 4,603.66p 11199104
18/10/2007 4,829.11p 4,887.73p 4,657.77p 4,720.90p 12122128
17/10/2007 4,612.68p 4,797.55p 4,581.12p 4,797.55p 16126571
16/10/2007 4,729.91p 4,747.95p 4,567.59p 4,639.74p 14582484
15/10/2007 4,887.73p 4,941.84p 4,653.26p 4,747.95p 12056889
12/10/2007 4,941.84p 4,941.84p 4,793.04p 4,923.80p 14294093
11/10/2007 5,027.51p 5,068.09p 4,923.80p 4,986.93p 8639392
10/10/2007 5,068.09p 5,068.09p 4,901.26p 5,041.03p 8767265
09/10/2007 5,032.02p 5,041.03p 4,941.84p 5,032.02p 7263950
08/10/2007 5,149.25p 5,167.29p 5,041.03p 5,054.56p 6459850
05/10/2007 5,126.70p 5,144.74p 5,027.51p 5,135.72p 10722572
04/10/2007 4,986.93p 5,221.39p 4,941.84p 5,077.11p 13410779
03/10/2007 4,887.73p 5,171.79p 4,860.67p 4,995.94p 9791890
02/10/2007 4,743.44p 4,928.31p 4,743.44p 4,856.17p 11614248
01/10/2007 4,716.39p 4,729.91p 4,671.30p 4,720.90p 5626560
28/09/2007 4,743.44p 4,797.55p 4,648.75p 4,734.42p 6212955
27/09/2007 4,707.37p 4,838.13p 4,689.33p 4,761.48p 8094768
26/09/2007 4,639.74p 4,761.48p 4,617.19p 4,657.77p 10701815
25/09/2007 4,608.17p 4,639.74p 4,563.08p 4,599.15p 7795272
24/09/2007 4,756.97p 4,788.53p 4,603.66p 4,644.24p 4193498
21/09/2007 4,698.35p 4,784.02p 4,626.21p 4,725.41p 10477949
20/09/2007 4,824.60p 4,824.60p 4,644.24p 4,698.35p 10130442
19/09/2007 5,027.51p 5,027.51p 4,697.04p 4,851.66p 13542679
18/09/2007 4,585.63p 4,815.59p 4,563.08p 4,743.44p 11085806
17/09/2007 4,779.51p 4,779.51p 4,522.50p 4,585.63p 9988199
14/09/2007 4,752.46p 4,824.60p 4,653.26p 4,793.04p 7338865
13/09/2007 4,869.69p 4,892.24p 4,761.48p 4,824.60p 7017185
12/09/2007 4,901.26p 4,959.87p 4,793.04p 4,883.22p 5183200
11/09/2007 4,842.64p 4,973.40p 4,811.08p 4,923.80p 5772302
10/09/2007 4,802.06p 4,865.18p 4,729.91p 4,784.02p 6722556
07/09/2007 5,023.00p 5,045.54p 4,788.53p 4,797.55p 10301803
06/09/2007 5,122.20p 5,144.74p 4,932.82p 5,032.02p 12966110
05/09/2007 5,284.52p 5,289.03p 5,086.12p 5,113.18p 6396174
04/09/2007 5,284.52p 5,284.52p 5,167.29p 5,261.97p 2956580
03/09/2007 5,230.41p 5,284.52p 5,212.37p 5,230.41p 2749606
31/08/2007 5,135.72p 5,212.37p 5,090.63p 5,180.81p 4819325
30/08/2007 5,140.23p 5,167.29p 5,027.51p 5,122.20p 7895796
29/08/2007 5,086.12p 5,153.76p 5,004.96p 5,077.11p 4541162
28/08/2007 5,185.32p 5,207.87p 5,027.51p 5,077.11p 6358352
24/08/2007 5,261.97p 5,293.54p 5,135.72p 5,239.43p 4086321
23/08/2007 5,374.70p 5,428.81p 5,234.92p 5,261.97p 5195293
22/08/2007 5,239.43p 5,365.68p 5,230.41p 5,347.64p 5112089
21/08/2007 5,261.97p 5,280.01p 5,135.72p 5,248.45p 4811648
20/08/2007 5,225.90p 5,311.57p 5,117.69p 5,203.36p 6117416
17/08/2007 4,923.80p 5,455.86p 4,851.66p 5,189.83p 24961616
16/08/2007 4,923.80p 5,004.96p 4,784.02p 4,896.75p 9514162
15/08/2007 5,041.03p 5,095.14p 4,941.84p 5,059.07p 8586504
14/08/2007 5,203.36p 5,379.21p 5,131.21p 5,171.79p 6646206
13/08/2007 5,135.72p 5,311.57p 5,099.65p 5,239.43p 6620592
10/08/2007 5,144.74p 5,167.29p 4,883.22p 5,068.09p 11217311
09/08/2007 5,356.66p 5,383.72p 5,158.27p 5,270.99p 7462112
08/08/2007 5,383.72p 5,442.33p 5,343.14p 5,401.75p 4413056
07/08/2007 5,225.90p 5,347.64p 5,198.85p 5,316.08p 5150000
06/08/2007 5,149.25p 5,230.41p 5,077.11p 5,135.72p 6739453
03/08/2007 5,446.84p 5,455.86p 5,059.07p 5,185.32p 7953204
02/08/2007 5,270.99p 5,352.15p 5,243.94p 5,334.12p 5117852
01/08/2007 5,239.43p 5,307.06p 4,991.43p 5,221.39p 9218288
31/07/2007 5,270.99p 5,410.77p 5,216.88p 5,343.14p 10656948
30/07/2007 5,090.63p 5,221.39p 5,068.09p 5,140.23p 6537296
27/07/2007 5,158.27p 5,198.85p 5,059.07p 5,126.70p 10951351
26/07/2007 5,352.15p 5,388.22p 5,153.76p 5,194.34p 8322630
25/07/2007 5,410.77p 5,424.30p 5,320.59p 5,370.19p 6572036
24/07/2007 5,523.49p 5,537.02p 5,419.79p 5,433.31p 4678289
23/07/2007 5,514.48p 5,550.55p 5,473.90p 5,550.55p 4455640
20/07/2007 5,582.11p 5,609.16p 5,455.86p 5,500.95p 5177364
19/07/2007 5,586.62p 5,627.20p 5,550.55p 5,595.64p 4505287
18/07/2007 5,573.09p 5,636.22p 5,555.06p 5,559.57p 3804580
17/07/2007 5,726.40p 5,735.42p 5,609.16p 5,636.22p 6108914
16/07/2007 5,848.14p 5,857.16p 5,685.82p 5,739.92p 6399536
13/07/2007 5,776.00p 5,816.58p 5,717.38p 5,771.49p 5143987
12/07/2007 5,622.69p 5,739.92p 5,604.66p 5,721.89p 5033408
11/07/2007 5,645.24p 5,703.85p 5,595.64p 5,622.69p 3972852
10/07/2007 5,821.09p 5,821.09p 5,663.27p 5,699.34p 4203340
09/07/2007 5,803.05p 5,834.61p 5,753.45p 5,794.03p 2718627
06/07/2007 5,681.31p 5,830.10p 5,681.31p 5,766.98p 3970619
05/07/2007 5,757.96p 5,757.96p 5,658.76p 5,708.36p 4460859
04/07/2007 5,699.34p 5,766.98p 5,658.76p 5,721.89p 2683751
03/07/2007 5,676.80p 5,703.85p 5,600.15p 5,676.80p 3265577
02/07/2007 5,694.84p 5,721.89p 5,555.06p 5,627.20p 6186312
29/06/2007 5,622.69p 5,762.47p 5,582.11p 5,708.36p 5413478
28/06/2007 5,721.89p 5,721.89p 5,568.58p 5,618.18p 6688614
27/06/2007 5,753.45p 5,766.98p 5,586.62p 5,672.29p 7224624

*Close Price adjusted for both dividends and splits