NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
26/06/2007 5,816.58p 5,870.69p 5,699.34p 5,780.51p 8758321
25/06/2007 5,726.40p 5,785.01p 5,645.24p 5,771.49p 4130516
22/06/2007 5,780.51p 5,780.51p 5,676.80p 5,726.40p 6729314
21/06/2007 5,834.61p 5,852.65p 5,721.89p 5,780.51p 5546173
20/06/2007 5,870.69p 5,888.72p 5,825.60p 5,843.63p 4341537
19/06/2007 5,839.12p 5,902.25p 5,816.58p 5,816.58p 5061286
18/06/2007 5,839.12p 5,915.77p 5,803.05p 5,816.58p 2874452
15/06/2007 5,857.16p 5,870.69p 5,812.07p 5,843.63p 4740461
14/06/2007 5,839.12p 5,875.19p 5,776.00p 5,821.09p 3927767
13/06/2007 5,803.05p 5,852.65p 5,717.38p 5,785.01p 6803332
12/06/2007 5,951.85p 5,951.85p 5,766.98p 5,789.52p 5331760
11/06/2007 5,933.81p 5,992.43p 5,866.18p 5,947.34p 3941092
08/06/2007 5,830.10p 5,969.88p 5,803.05p 5,924.79p 10086002
07/06/2007 5,870.69p 5,933.81p 5,762.47p 5,839.12p 8448571
06/06/2007 5,807.56p 5,879.70p 5,776.00p 5,816.58p 8166638
05/06/2007 5,816.58p 5,843.63p 5,757.96p 5,776.00p 6661443
04/06/2007 5,712.87p 5,816.58p 5,681.31p 5,753.45p 7080486
01/06/2007 5,645.24p 5,744.43p 5,640.73p 5,699.34p 5721646
31/05/2007 5,726.40p 5,757.96p 5,636.22p 5,658.76p 5149447
30/05/2007 5,681.31p 5,721.89p 5,636.22p 5,694.84p 4653504
29/05/2007 5,789.52p 5,821.09p 5,636.22p 5,748.94p 9077218
25/05/2007 5,735.42p 5,875.19p 5,676.80p 5,794.03p 5927861
24/05/2007 5,807.56p 5,852.65p 5,708.36p 5,735.42p 5082538
23/05/2007 5,848.14p 5,897.74p 5,798.54p 5,825.60p 4036383
22/05/2007 5,924.79p 5,929.30p 5,798.54p 5,843.63p 6867176
21/05/2007 5,902.25p 5,951.85p 5,825.60p 5,888.72p 4801850
18/05/2007 5,843.63p 5,951.85p 5,821.09p 5,893.23p 4855071
17/05/2007 5,897.74p 5,920.28p 5,798.54p 5,816.58p 3476916
16/05/2007 5,839.12p 5,942.83p 5,807.56p 5,879.70p 5974852
15/05/2007 5,807.56p 5,839.12p 5,757.96p 5,839.12p 4465518
14/05/2007 5,879.70p 5,920.28p 5,771.49p 5,807.56p 3333868
11/05/2007 5,852.65p 5,915.77p 5,771.49p 5,834.61p 7743545
10/05/2007 5,897.74p 5,915.77p 5,807.56p 5,870.69p 4353278
09/05/2007 5,870.69p 5,965.37p 5,861.67p 5,902.25p 5514902
08/05/2007 5,951.85p 5,960.86p 5,816.58p 5,825.60p 4496537
04/05/2007 5,864.67p 5,939.82p 5,795.54p 5,852.65p 5615424
03/05/2007 5,942.83p 6,033.01p 5,861.67p 5,900.74p 10597638
02/05/2007 5,780.51p 5,981.91p 5,774.49p 5,939.82p 10606082
01/05/2007 5,801.55p 5,801.55p 5,696.34p 5,735.42p 4822876
30/04/2007 5,825.60p 5,897.74p 5,792.53p 5,801.55p 6101356
27/04/2007 5,864.67p 5,891.73p 5,795.54p 5,831.61p 6065837
26/04/2007 6,036.01p 6,066.07p 5,888.72p 5,921.79p 9044101
25/04/2007 5,966.88p 6,081.10p 5,915.77p 6,005.95p 14014684
24/04/2007 6,153.25p 6,165.27p 5,987.92p 6,051.04p 6493698
23/04/2007 6,126.19p 6,129.20p 6,002.95p 6,102.15p 4362092
20/04/2007 6,087.12p 6,159.26p 5,999.94p 6,093.13p 6038294
19/04/2007 6,060.06p 6,078.10p 6,020.98p 6,054.05p 3334210
18/04/2007 6,162.27p 6,177.30p 6,057.06p 6,090.12p 6378058
17/04/2007 6,261.46p 6,261.46p 6,159.26p 6,177.30p 5447051
16/04/2007 6,120.18p 6,318.58p 6,114.17p 6,225.39p 8644863
13/04/2007 6,072.09p 6,111.16p 6,048.04p 6,081.10p 3568653
12/04/2007 6,066.07p 6,111.16p 6,054.05p 6,090.12p 5294393
11/04/2007 6,057.06p 6,081.10p 6,011.97p 6,051.04p 7578664
10/04/2007 6,051.04p 6,102.15p 6,002.95p 6,036.01p 7521034
05/04/2007 5,993.93p 6,051.04p 5,921.79p 6,023.99p 6548378
04/04/2007 5,996.94p 6,014.97p 5,954.85p 5,987.92p 3216470
03/04/2007 6,027.00p 6,033.01p 5,915.77p 5,951.85p 5463062
02/04/2007 5,990.92p 6,017.98p 5,957.86p 5,975.89p 3108734
30/03/2007 6,033.01p 6,033.01p 5,921.79p 5,963.87p 4406138
29/03/2007 6,008.96p 6,057.06p 5,978.90p 5,996.94p 5187518
28/03/2007 5,999.94p 6,030.00p 5,963.87p 5,993.93p 3762983
27/03/2007 6,120.18p 6,120.18p 6,008.96p 6,039.02p 4148456
26/03/2007 6,141.22p 6,141.22p 6,030.00p 6,063.07p 5338962
23/03/2007 6,204.35p 6,222.39p 6,111.16p 6,174.29p 5246938
22/03/2007 6,198.34p 6,282.50p 6,177.30p 6,186.31p 8314970
21/03/2007 6,048.04p 6,174.29p 6,030.00p 6,099.14p 7236808
20/03/2007 5,915.77p 6,036.01p 5,903.75p 6,011.97p 9026916
19/03/2007 5,984.91p 6,002.95p 5,867.68p 5,912.77p 4216450
16/03/2007 5,957.86p 5,972.89p 5,852.65p 5,903.75p 9074188
15/03/2007 5,981.91p 6,008.96p 5,894.73p 5,972.89p 8727433
14/03/2007 5,996.94p 6,005.95p 5,843.63p 5,876.70p 14422203
13/03/2007 6,309.56p 6,309.56p 6,138.22p 6,156.25p 6436012
12/03/2007 6,396.73p 6,396.73p 6,252.44p 6,288.52p 3806241
09/03/2007 6,342.62p 6,363.67p 6,288.52p 6,342.62p 4706864
08/03/2007 6,333.61p 6,363.67p 6,267.48p 6,345.63p 5457853
07/03/2007 6,372.68p 6,390.72p 6,303.55p 6,309.56p 9084059
06/03/2007 6,297.53p 6,492.92p 6,252.44p 6,489.92p 14058695
05/03/2007 6,120.18p 6,285.51p 6,114.17p 6,255.45p 9047253
02/03/2007 6,309.56p 6,348.64p 6,219.38p 6,240.42p 8973896
01/03/2007 6,144.23p 6,333.61p 6,093.13p 6,219.38p 18494908
28/02/2007 6,120.18p 6,174.29p 6,039.02p 6,039.02p 5826620
27/02/2007 6,297.53p 6,321.58p 6,168.28p 6,210.36p 6626198
26/02/2007 6,369.68p 6,387.71p 6,315.57p 6,321.58p 4365256
23/02/2007 6,369.68p 6,396.73p 6,309.56p 6,354.65p 3583909
22/02/2007 6,393.73p 6,423.79p 6,357.65p 6,369.68p 3679644
21/02/2007 6,465.87p 6,516.97p 6,348.64p 6,366.67p 6226140
20/02/2007 6,414.77p 6,538.01p 6,396.73p 6,435.81p 7417396
19/02/2007 6,366.67p 6,444.83p 6,366.67p 6,402.74p 3519299
16/02/2007 6,318.58p 6,411.76p 6,309.56p 6,363.67p 5032141
15/02/2007 6,279.50p 6,324.59p 6,267.48p 6,315.57p 3848342
14/02/2007 6,228.40p 6,294.53p 6,225.39p 6,291.52p 4485264
13/02/2007 6,195.33p 6,234.41p 6,195.33p 6,225.39p 2732754
12/02/2007 6,174.29p 6,216.37p 6,165.27p 6,195.33p 2835184
09/02/2007 6,255.45p 6,267.48p 6,192.33p 6,204.35p 3992849
08/02/2007 6,222.39p 6,264.47p 6,198.34p 6,234.41p 4746337
07/02/2007 6,207.36p 6,237.41p 6,192.33p 6,234.41p 4825233
06/02/2007 6,171.28p 6,261.46p 6,171.28p 6,216.37p 4820204
05/02/2007 6,177.30p 6,183.31p 6,123.19p 6,165.27p 3779532
02/02/2007 6,171.28p 6,192.33p 6,153.25p 6,171.28p 5511138
01/02/2007 6,192.33p 6,213.37p 6,141.22p 6,159.26p 5215865
31/01/2007 6,183.31p 6,207.36p 6,120.18p 6,147.24p 4495728
30/01/2007 6,198.34p 6,240.42p 6,183.31p 6,219.38p 2740138
29/01/2007 6,195.33p 6,234.41p 6,177.30p 6,198.34p 3122674
26/01/2007 6,237.41p 6,273.49p 6,210.36p 6,210.36p 5477299
25/01/2007 6,318.58p 6,339.62p 6,258.46p 6,267.48p 5231030
24/01/2007 6,183.31p 6,333.61p 6,183.31p 6,321.58p 7338338
23/01/2007 6,129.20p 6,180.30p 6,087.12p 6,144.23p 8664343
22/01/2007 6,174.29p 6,186.31p 6,108.16p 6,108.16p 3575972
19/01/2007 6,057.06p 6,168.28p 6,033.01p 6,156.25p 7026326
18/01/2007 6,117.18p 6,171.28p 6,078.10p 6,087.12p 5081490
17/01/2007 6,057.06p 6,108.16p 6,030.00p 6,108.16p 6440010
16/01/2007 6,162.27p 6,192.33p 6,087.12p 6,108.16p 6361228
15/01/2007 6,237.41p 6,249.44p 6,186.31p 6,186.31p 3812152
12/01/2007 6,219.38p 6,222.39p 6,123.19p 6,216.37p 4680797
11/01/2007 6,237.41p 6,243.43p 6,081.10p 6,216.37p 6351987
10/01/2007 6,231.40p 6,258.46p 6,159.26p 6,198.34p 5657206
09/01/2007 6,279.50p 6,342.62p 6,261.46p 6,273.49p 8216736
08/01/2007 6,231.40p 6,315.57p 6,225.39p 6,264.47p 7013264
05/01/2007 6,225.39p 6,264.47p 6,201.34p 6,222.39p 6142008
04/01/2007 6,198.34p 6,276.49p 6,198.34p 6,252.44p 6871922
03/01/2007 6,138.22p 6,255.45p 6,126.19p 6,234.41p 5563333
02/01/2007 6,008.96p 6,135.21p 5,987.92p 6,120.18p 3649015
29/12/2006 5,975.89p 6,008.96p 5,945.84p 5,990.92p 2345828
28/12/2006 6,023.99p 6,036.01p 5,993.93p 5,999.94p 1739275
27/12/2006 5,963.87p 6,008.96p 5,924.79p 6,005.95p 3858537
22/12/2006 5,897.74p 5,930.80p 5,879.70p 5,921.79p 858397
21/12/2006 5,936.82p 5,963.87p 5,894.73p 5,921.79p 2812174
20/12/2006 5,987.92p 5,996.94p 5,939.82p 5,942.83p 3164601
19/12/2006 5,966.88p 5,972.89p 5,936.82p 5,948.84p 4468636
18/12/2006 6,011.97p 6,033.01p 5,969.88p 5,996.94p 4485586
15/12/2006 5,981.91p 6,020.98p 5,954.85p 6,008.96p 9550008
14/12/2006 6,002.95p 6,033.01p 5,924.79p 5,951.85p 7014334
13/12/2006 5,972.89p 6,014.97p 5,960.86p 5,990.92p 6138581
12/12/2006 5,933.81p 5,978.90p 5,906.76p 5,960.86p 5756488
11/12/2006 5,936.82p 6,017.98p 5,930.80p 5,957.86p 5224130
08/12/2006 5,846.64p 5,939.82p 5,840.63p 5,936.82p 6307109
07/12/2006 5,765.48p 5,951.85p 5,765.48p 5,873.69p 10769616
06/12/2006 5,645.24p 5,783.51p 5,645.24p 5,759.46p 13725254
05/12/2006 5,552.05p 5,561.07p 5,485.92p 5,531.01p 4921336
04/12/2006 5,525.00p 5,531.01p 5,485.92p 5,512.97p 3293233
01/12/2006 5,570.09p 5,570.09p 5,485.92p 5,509.97p 4741363
30/11/2006 5,612.17p 5,600.15p 5,518.99p 5,537.02p 5931166
29/11/2006 5,585.12p 5,612.17p 5,534.01p 5,582.11p 4447355
28/11/2006 5,567.08p 5,615.18p 5,518.99p 5,546.04p 3844305
27/11/2006 5,612.17p 5,612.17p 5,543.03p 5,561.07p 4291771
24/11/2006 5,621.19p 5,627.20p 5,558.06p 5,600.15p 4364805
23/11/2006 5,669.28p 5,669.28p 5,597.14p 5,624.19p 3504531
22/11/2006 5,681.31p 5,687.32p 5,630.21p 5,660.27p 4822584
21/11/2006 5,699.34p 5,699.34p 5,642.23p 5,663.27p 4542432
20/11/2006 5,699.34p 5,723.39p 5,663.27p 5,690.33p 4135842
17/11/2006 5,747.44p 5,753.45p 5,702.35p 5,723.39p 5937672
16/11/2006 5,651.25p 5,720.39p 5,636.22p 5,708.36p 4597234
15/11/2006 5,645.24p 5,663.27p 5,612.17p 5,651.25p 3210934
14/11/2006 5,633.21p 5,660.27p 5,579.10p 5,612.17p 4064104
13/11/2006 5,636.22p 5,690.33p 5,600.15p 5,633.21p 3972133
10/11/2006 5,636.22p 5,660.27p 5,609.16p 5,636.22p 2576314
09/11/2006 5,693.33p 5,702.35p 5,594.13p 5,642.23p 4126399
08/11/2006 5,657.26p 5,738.42p 5,651.25p 5,684.31p 5209264
07/11/2006 5,663.27p 5,717.38p 5,648.24p 5,690.33p 4292506
06/11/2006 5,633.21p 5,681.31p 5,627.20p 5,663.27p 4021722
03/11/2006 5,621.19p 5,633.21p 5,558.06p 5,591.13p 3914317
02/11/2006 5,633.21p 5,648.24p 5,570.09p 5,603.15p 3982020
01/11/2006 5,618.18p 5,675.30p 5,606.16p 5,648.24p 3685192
31/10/2006 5,588.12p 5,627.20p 5,573.09p 5,615.18p 2786564
30/10/2006 5,570.09p 5,603.15p 5,564.08p 5,582.11p 1964257
27/10/2006 5,606.16p 5,630.21p 5,564.08p 5,594.13p 3579592
26/10/2006 5,660.27p 5,660.27p 5,567.08p 5,591.13p 3856382
25/10/2006 5,621.19p 5,639.22p 5,573.09p 5,636.22p 3029066
24/10/2006 5,636.22p 5,666.28p 5,597.14p 5,630.21p 3341776
23/10/2006 5,630.21p 5,675.30p 5,588.12p 5,630.21p 2421870
20/10/2006 5,636.22p 5,642.23p 5,564.08p 5,612.17p 3812024
19/10/2006 5,642.23p 5,648.24p 5,591.13p 5,615.18p 3654723
18/10/2006 5,696.34p 5,699.34p 5,612.17p 5,660.27p 3762515
17/10/2006 5,750.45p 5,750.45p 5,624.19p 5,657.26p 4925614
16/10/2006 5,762.47p 5,783.51p 5,735.42p 5,741.43p 4185106
13/10/2006 5,735.42p 5,822.59p 5,705.36p 5,771.49p 4640289
12/10/2006 5,699.34p 5,750.45p 5,675.30p 5,735.42p 4115603
11/10/2006 5,681.31p 5,702.35p 5,645.24p 5,687.32p 4525970
10/10/2006 5,675.30p 5,687.32p 5,615.18p 5,687.32p 7268752
09/10/2006 5,609.16p 5,672.29p 5,606.16p 5,657.26p 4012532
06/10/2006 5,609.16p 5,669.28p 5,600.15p 5,627.20p 4706750
05/10/2006 5,621.19p 5,690.33p 5,582.11p 5,612.17p 6525336
04/10/2006 5,528.00p 5,600.15p 5,521.99p 5,579.10p 6534117
03/10/2006 5,470.89p 5,506.96p 5,419.79p 5,506.96p 5203094
02/10/2006 5,555.06p 5,555.06p 5,464.88p 5,491.93p 5133460
29/09/2006 5,458.87p 5,558.06p 5,458.87p 5,528.00p 7959654
28/09/2006 5,383.72p 5,449.85p 5,368.69p 5,446.84p 4718232
27/09/2006 5,386.72p 5,416.78p 5,359.67p 5,383.72p 3979376
26/09/2006 5,341.63p 5,389.73p 5,320.59p 5,362.67p 3907109
25/09/2006 5,344.64p 5,356.66p 5,293.54p 5,320.59p 4497938
22/09/2006 5,332.61p 5,365.68p 5,269.49p 5,305.56p 4818278
21/09/2006 5,359.67p 5,404.76p 5,323.60p 5,365.68p 5140720
20/09/2006 5,326.60p 5,374.70p 5,278.51p 5,341.63p 5993545
19/09/2006 5,407.76p 5,410.77p 5,293.54p 5,305.56p 5691262
18/09/2006 5,440.83p 5,467.88p 5,395.74p 5,401.75p 2072768
15/09/2006 5,425.80p 5,440.83p 5,395.74p 5,422.79p 5426066
14/09/2006 5,428.81p 5,470.89p 5,389.73p 5,416.78p 3058205
13/09/2006 5,461.87p 5,476.90p 5,416.78p 5,419.79p 2701385
12/09/2006 5,392.73p 5,449.85p 5,350.65p 5,437.82p 3981230
11/09/2006 5,356.66p 5,383.72p 5,320.59p 5,368.69p 2081095

*Close Price adjusted for both dividends and splits