NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
08/10/2009 549.23p 549.23p 520.15p 527.15p 12449537
07/10/2009 543.85p 549.23p 533.08p 534.69p 7670700
06/10/2009 527.69p 539.54p 526.83p 536.85p 10733555
05/10/2009 507.77p 524.89p 503.46p 522.95p 11181536
02/10/2009 540.08p 544.92p 493.23p 502.28p 27544144
01/10/2009 568.08p 571.31p 543.85p 544.38p 8792095
30/09/2009 558.92p 577.23p 554.08p 570.23p 11386240
29/09/2009 555.69p 583.15p 552.46p 560.00p 10716759
28/09/2009 553.54p 559.46p 537.92p 555.69p 12005768
25/09/2009 563.23p 566.46p 552.46p 560.00p 11134760
24/09/2009 556.23p 572.38p 542.77p 560.00p 13972549
23/09/2009 576.69p 579.92p 554.62p 564.85p 15171517
22/09/2009 575.08p 584.23p 569.15p 575.08p 11550765
21/09/2009 612.77p 612.77p 563.23p 575.08p 24038618
18/09/2009 603.08p 610.08p 595.54p 606.31p 10086708
17/09/2009 608.46p 614.92p 601.46p 607.38p 11285622
16/09/2009 607.38p 617.08p 602.54p 604.15p 10321944
15/09/2009 597.69p 611.15p 593.38p 600.38p 10709046
14/09/2009 592.31p 597.69p 587.46p 592.31p 8295554
11/09/2009 610.08p 612.23p 597.69p 598.77p 9563477
10/09/2009 614.92p 619.23p 600.92p 600.92p 12271908
09/09/2009 604.15p 616.54p 602.54p 612.77p 8100147
08/09/2009 613.85p 623.00p 598.23p 603.62p 15005209
07/09/2009 608.46p 614.92p 600.92p 610.08p 9823445
04/09/2009 593.38p 610.62p 593.38p 599.85p 12024187
03/09/2009 570.77p 600.92p 570.77p 592.31p 11908428
02/09/2009 583.15p 586.92p 560.00p 574.00p 17622360
01/09/2009 617.08p 620.31p 592.31p 597.69p 21679218
28/08/2009 606.85p 627.31p 605.77p 620.85p 14176356
27/08/2009 613.31p 626.23p 592.85p 598.23p 16616071
26/08/2009 581.54p 619.23p 581.54p 609.54p 17068656
25/08/2009 548.69p 583.15p 539.54p 578.85p 16770192
24/08/2009 530.38p 558.38p 530.38p 557.31p 12036393
21/08/2009 513.80p 527.69p 503.78p 522.09p 14841090
20/08/2009 505.51p 516.38p 501.42p 513.69p 10481507
19/08/2009 499.69p 505.08p 487.31p 494.63p 6882880
18/08/2009 489.46p 500.45p 485.15p 497.32p 6855706
17/08/2009 491.08p 496.46p 469.22p 483.43p 7235296
14/08/2009 506.15p 512.62p 492.15p 497.00p 6520278
13/08/2009 494.52p 512.83p 484.62p 499.69p 9453905
12/08/2009 470.40p 489.89p 451.98p 486.23p 9586652
11/08/2009 484.62p 490.32p 457.69p 461.25p 11655109
10/08/2009 504.00p 504.00p 460.28p 487.95p 16135903
07/08/2009 527.69p 538.46p 479.02p 506.05p 39438852
06/08/2009 533.94p 592.31p 527.69p 575.62p 25938648
05/08/2009 508.85p 543.31p 502.92p 524.46p 25120312
04/08/2009 498.40p 521.45p 494.74p 502.17p 9400467
03/08/2009 483.54p 512.29p 479.23p 499.80p 12097371
31/07/2009 480.31p 484.62p 474.38p 482.95p 6913889
30/07/2009 473.42p 484.62p 469.00p 481.49p 7332510
29/07/2009 452.68p 471.37p 452.68p 468.41p 6917444
28/07/2009 468.46p 484.62p 443.10p 452.31p 9954222
27/07/2009 463.08p 471.26p 458.12p 471.26p 8269466
24/07/2009 444.45p 463.08p 441.54p 452.31p 11267152
23/07/2009 426.46p 443.96p 426.46p 443.96p 6966692
22/07/2009 428.18p 434.54p 425.38p 427.65p 6307949
21/07/2009 426.84p 445.85p 426.46p 428.83p 10683352
20/07/2009 421.08p 437.50p 416.93p 428.56p 12503733
17/07/2009 414.62p 420.97p 409.72p 413.54p 8707532
16/07/2009 414.62p 418.71p 404.92p 410.74p 6964050
15/07/2009 398.46p 414.62p 396.31p 412.89p 6846252
14/07/2009 391.19p 404.44p 390.92p 397.60p 6666911
13/07/2009 385.97p 397.38p 379.88p 389.85p 4441603
10/07/2009 379.94p 393.08p 379.94p 384.03p 4713210
09/07/2009 393.08p 398.46p 380.21p 381.88p 7535181
08/07/2009 397.92p 402.98p 383.28p 383.92p 8713989
07/07/2009 399.70p 417.20p 399.54p 401.85p 5712778
06/07/2009 415.58p 417.85p 399.54p 405.73p 8313348
03/07/2009 406.11p 419.95p 404.92p 417.68p 9082451
02/07/2009 422.69p 426.19p 404.01p 408.15p 12489164
01/07/2009 417.85p 426.46p 415.15p 424.36p 12379248
30/06/2009 423.23p 429.75p 413.43p 416.12p 13917319
29/06/2009 408.42p 425.38p 408.42p 420.00p 16470963
26/06/2009 398.46p 410.52p 397.38p 410.58p 15557354
25/06/2009 394.42p 401.96p 387.75p 395.77p 15195404
24/06/2009 380.15p 391.68p 377.03p 382.95p 9230376
23/06/2009 382.31p 393.78p 378.00p 378.97p 8587335
22/06/2009 408.15p 411.38p 387.21p 387.21p 8457293
19/06/2009 411.38p 416.77p 400.62p 400.62p 8132706
18/06/2009 398.46p 410.31p 397.38p 409.23p 4901368
17/06/2009 411.38p 423.23p 393.08p 398.46p 6206939
16/06/2009 406.00p 427.54p 406.00p 410.31p 7204150
15/06/2009 430.77p 430.77p 407.08p 408.15p 6884705
12/06/2009 428.62p 446.92p 425.38p 429.69p 5309695
11/06/2009 410.31p 441.54p 408.15p 427.54p 9214547
10/06/2009 398.46p 418.92p 398.46p 408.15p 6688558
09/06/2009 386.62p 397.38p 384.46p 388.77p 5225355
08/06/2009 397.38p 403.85p 378.00p 380.15p 10119778
05/06/2009 408.15p 414.62p 393.08p 399.54p 6315662
04/06/2009 396.31p 406.00p 394.15p 400.62p 7030032
03/06/2009 410.31p 416.77p 385.54p 388.77p 11361013
02/06/2009 422.15p 430.77p 409.23p 410.31p 6390496
01/06/2009 422.15p 436.15p 422.15p 432.92p 5947284
29/05/2009 415.69p 420.00p 406.00p 411.38p 6976778
28/05/2009 414.62p 417.85p 399.54p 402.77p 8093376
27/05/2009 439.38p 449.08p 422.15p 422.15p 7150538
26/05/2009 430.77p 442.62p 418.92p 432.92p 6712774
22/05/2009 444.77p 452.31p 431.85p 440.46p 3669352
21/05/2009 439.38p 456.62p 426.46p 429.69p 7231308
20/05/2009 466.31p 466.31p 444.77p 456.62p 10671511
19/05/2009 463.08p 473.85p 452.31p 464.15p 12972482
18/05/2009 423.23p 448.00p 412.46p 444.77p 9320427
15/05/2009 440.46p 460.92p 415.69p 425.38p 9512325
14/05/2009 399.54p 445.85p 385.54p 425.38p 12854817
13/05/2009 473.85p 479.23p 404.92p 409.23p 18832042
12/05/2009 474.92p 491.08p 464.15p 468.46p 13700853
11/05/2009 520.15p 524.46p 468.46p 496.46p 12394528
08/05/2009 463.08p 515.85p 457.69p 510.46p 19285952
07/05/2009 495.38p 511.54p 444.77p 448.00p 37430380
06/05/2009 506.15p 549.23p 487.85p 492.15p 21067672
05/05/2009 538.46p 555.69p 511.54p 516.92p 24569724
01/05/2009 452.31p 477.08p 445.85p 473.85p 7942010
30/04/2009 409.23p 469.54p 403.85p 450.15p 20270134
29/04/2009 361.85p 414.62p 358.62p 396.31p 13824793
28/04/2009 366.15p 366.15p 347.85p 352.15p 10565899
27/04/2009 354.31p 373.69p 344.62p 369.38p 8479283
24/04/2009 344.62p 358.62p 330.62p 358.62p 15330126
23/04/2009 344.62p 344.62p 337.08p 339.23p 11794043
22/04/2009 342.46p 350.00p 328.46p 342.46p 14042062
21/04/2009 350.00p 350.00p 320.92p 329.54p 16228170
20/04/2009 354.31p 384.46p 331.69p 350.00p 16168289
17/04/2009 315.54p 362.92p 311.23p 352.15p 23768544
16/04/2009 308.00p 322.00p 304.77p 308.00p 13285886
15/04/2009 302.62p 322.00p 287.54p 298.31p 26790576
14/04/2009 331.69p 339.23p 311.23p 314.46p 16686891
09/04/2009 290.77p 314.46p 290.77p 312.31p 11883473
08/04/2009 280.00p 299.38p 274.62p 281.08p 12244551
07/04/2009 315.54p 325.23p 286.46p 287.54p 16607213
06/04/2009 343.54p 351.08p 311.23p 320.92p 16776130
03/04/2009 308.00p 360.77p 291.85p 329.54p 17649602
02/04/2009 280.00p 309.08p 280.00p 303.69p 16878134
01/04/2009 262.77p 278.92p 247.69p 270.31p 7796924
31/03/2009 255.23p 266.00p 252.00p 263.85p 7461650
30/03/2009 280.00p 280.00p 247.69p 250.92p 9516252
27/03/2009 286.46p 300.46p 275.69p 286.46p 15114685
26/03/2009 269.23p 286.46p 264.92p 286.46p 13018677
25/03/2009 269.23p 275.69p 260.62p 267.08p 9256618
24/03/2009 274.62p 301.54p 273.54p 273.54p 14744211
23/03/2009 269.23p 274.62p 263.85p 269.23p 10936182
20/03/2009 256.31p 272.46p 244.46p 258.46p 14832721
19/03/2009 258.46p 296.15p 253.08p 260.62p 23468466
18/03/2009 250.92p 258.46p 244.46p 248.77p 10890412
17/03/2009 242.31p 249.85p 233.69p 239.08p 9452845
16/03/2009 239.08p 250.92p 234.77p 245.54p 10677506
13/03/2009 244.46p 246.62p 225.08p 234.77p 10655471
12/03/2009 226.15p 232.62p 208.92p 227.23p 8062597
11/03/2009 224.00p 247.69p 210.00p 228.31p 12492257
10/03/2009 204.62p 228.31p 200.31p 226.15p 10202939
09/03/2009 210.00p 216.46p 192.77p 204.62p 11901595
06/03/2009 220.77p 232.62p 199.23p 213.23p 15084426
05/03/2009 241.23p 249.85p 224.00p 224.00p 7735978
04/03/2009 240.15p 248.77p 228.31p 244.46p 7233483
03/03/2009 245.54p 252.00p 224.00p 232.62p 9233469
02/03/2009 236.92p 257.38p 208.92p 243.38p 16415899
27/02/2009 301.54p 301.54p 248.77p 249.85p 23854764
26/02/2009 323.08p 348.92p 287.54p 312.31p 70277464
25/02/2009 246.62p 264.92p 236.92p 248.77p 15958705
24/02/2009 225.08p 246.62p 221.85p 238.00p 10826921
23/02/2009 231.54p 253.08p 226.15p 228.31p 10878102
20/02/2009 219.69p 229.38p 206.77p 207.85p 13212395
19/02/2009 197.08p 236.92p 193.85p 234.77p 14057964
18/02/2009 219.69p 229.38p 180.92p 194.92p 22476856
17/02/2009 222.92p 231.54p 215.38p 222.92p 11386045
16/02/2009 220.77p 236.92p 216.46p 219.69p 9290431
13/02/2009 263.85p 274.62p 213.23p 234.77p 18593650
12/02/2009 254.15p 266.00p 248.77p 258.46p 20517776
11/02/2009 250.92p 258.46p 239.08p 254.15p 9033540
10/02/2009 261.69p 275.69p 253.08p 256.31p 9075046
09/02/2009 250.92p 273.54p 250.92p 267.08p 18960544
06/02/2009 236.92p 269.23p 236.92p 258.46p 24295050
05/02/2009 218.62p 241.23p 213.23p 236.92p 17041784
04/02/2009 226.15p 231.54p 218.62p 224.00p 12533713
03/02/2009 230.46p 235.85p 219.69p 221.85p 11294255
02/02/2009 229.38p 244.46p 215.38p 219.69p 10425296
30/01/2009 226.15p 252.00p 212.15p 236.92p 31310798
29/01/2009 228.31p 257.38p 194.92p 226.15p 23493024
28/01/2009 178.77p 243.38p 175.54p 229.38p 45453112
27/01/2009 156.15p 188.46p 155.08p 169.08p 22821566
26/01/2009 131.38p 162.62p 131.38p 156.15p 22656936
23/01/2009 132.46p 140.00p 118.46p 130.31p 15832373
22/01/2009 156.15p 162.62p 128.15p 131.38p 22986840
21/01/2009 113.08p 146.46p 108.77p 134.62p 38281988
20/01/2009 140.00p 156.15p 107.69p 110.92p 52972680
19/01/2009 343.54p 375.85p 107.69p 124.92p 69154992
16/01/2009 450.15p 471.69p 366.15p 373.69p 22096672
15/01/2009 448.00p 471.69p 425.38p 429.69p 10728884
14/01/2009 566.46p 566.46p 436.15p 449.08p 12149663
13/01/2009 583.69p 584.77p 525.54p 550.31p 6095466
12/01/2009 581.54p 616.00p 570.77p 592.31p 9658679
09/01/2009 538.46p 589.08p 538.46p 571.85p 13651618
08/01/2009 527.69p 552.46p 516.92p 544.92p 6698594
07/01/2009 554.62p 554.62p 514.77p 527.69p 6214024
06/01/2009 579.38p 580.46p 543.85p 549.23p 7222522
05/01/2009 576.15p 579.38p 536.31p 565.38p 5054308
02/01/2009 541.69p 565.38p 539.54p 565.38p 2229868
31/12/2008 529.85p 540.62p 508.31p 532.00p 1716776
30/12/2008 541.69p 553.54p 499.69p 519.08p 3146149
29/12/2008 457.69p 524.46p 455.54p 524.46p 4217256
24/12/2008 473.85p 477.08p 455.54p 459.85p 1089755
23/12/2008 457.69p 474.92p 446.92p 466.31p 4612463

*Close Price adjusted for both dividends and splits