NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
24/10/2005 4,665.29p 4,707.37p 4,641.24p 4,683.32p 3002059
21/10/2005 4,590.14p 4,662.28p 4,578.11p 4,638.23p 5672796
20/10/2005 4,644.24p 4,659.27p 4,557.07p 4,605.17p 4905632
19/10/2005 4,665.29p 4,674.30p 4,554.06p 4,575.11p 7436293
18/10/2005 4,719.39p 4,734.42p 4,647.25p 4,680.32p 3060742
17/10/2005 4,785.53p 4,770.50p 4,680.32p 4,713.38p 5327733
14/10/2005 4,761.48p 4,779.51p 4,707.37p 4,761.48p 4169784
13/10/2005 4,797.55p 4,797.55p 4,713.38p 4,749.45p 3449708
12/10/2005 4,812.58p 4,830.61p 4,779.51p 4,788.53p 4512376
11/10/2005 4,794.54p 4,902.76p 4,788.53p 4,824.60p 5297702
10/10/2005 4,779.51p 4,827.61p 4,779.51p 4,791.54p 3252448
07/10/2005 4,770.50p 4,812.58p 4,761.48p 4,776.51p 3809841
06/10/2005 4,839.63p 4,857.67p 4,764.48p 4,773.50p 4500156
05/10/2005 4,884.72p 4,902.76p 4,836.63p 4,851.66p 3849474
04/10/2005 4,863.68p 4,905.76p 4,839.63p 4,905.76p 4653738
03/10/2005 4,848.65p 4,881.72p 4,818.59p 4,866.69p 4389908
30/09/2005 4,863.68p 4,884.72p 4,818.59p 4,836.63p 4740798
29/09/2005 4,896.75p 4,899.75p 4,827.61p 4,839.63p 5371914
28/09/2005 4,860.67p 4,896.75p 4,854.66p 4,896.75p 4341202
27/09/2005 4,818.59p 4,872.70p 4,809.57p 4,857.67p 5161498
26/09/2005 4,809.57p 4,854.66p 4,752.46p 4,842.64p 9553496
23/09/2005 4,791.54p 4,791.54p 4,728.41p 4,749.45p 7697764
22/09/2005 4,716.39p 4,779.51p 4,695.35p 4,764.48p 4776354
21/09/2005 4,779.51p 4,800.56p 4,698.35p 4,737.43p 7974774
20/09/2005 4,836.63p 4,842.64p 4,782.52p 4,800.56p 6661876
19/09/2005 4,812.58p 4,836.63p 4,797.55p 4,833.62p 4725546
16/09/2005 4,809.57p 4,827.61p 4,800.56p 4,806.57p 9607065
15/09/2005 4,830.61p 4,839.63p 4,809.57p 4,827.61p 3741050
14/09/2005 4,854.66p 4,863.68p 4,809.57p 4,839.63p 5114870
13/09/2005 4,899.75p 4,899.75p 4,821.60p 4,845.65p 7054778
12/09/2005 4,932.82p 4,941.84p 4,881.72p 4,893.74p 2490635
09/09/2005 4,929.81p 4,944.84p 4,890.73p 4,929.81p 2234184
08/09/2005 4,938.83p 4,947.85p 4,914.78p 4,929.81p 2363241
07/09/2005 4,941.84p 4,965.88p 4,914.78p 4,947.85p 3542928
06/09/2005 4,899.75p 4,938.83p 4,878.71p 4,914.78p 4398034
05/09/2005 4,863.68p 4,905.76p 4,860.67p 4,887.73p 3003686
02/09/2005 4,899.75p 4,914.78p 4,842.64p 4,860.67p 4510096
01/09/2005 4,884.72p 4,899.75p 4,866.69p 4,899.75p 3510876
31/08/2005 4,851.66p 4,881.72p 4,827.61p 4,872.70p 6091500
30/08/2005 4,845.65p 4,881.72p 4,836.63p 4,848.65p 2688017
29/08/2005 4,848.65p 4,848.65p 4,848.65p 4,848.65p 0
26/08/2005 4,869.69p 4,893.74p 4,848.65p 4,848.65p 3318752
25/08/2005 4,917.79p 4,941.84p 4,851.66p 4,872.70p 3946179
24/08/2005 4,953.86p 4,980.91p 4,935.82p 4,941.84p 4494794
23/08/2005 4,950.85p 4,971.90p 4,914.78p 4,965.88p 4593738
22/08/2005 4,938.83p 4,953.86p 4,920.79p 4,944.84p 3850077
19/08/2005 4,938.83p 4,965.88p 4,917.79p 4,938.83p 3920772
18/08/2005 4,917.79p 4,998.95p 4,902.76p 4,911.78p 10000493
17/08/2005 4,839.63p 4,890.73p 4,818.59p 4,830.61p 4447466
16/08/2005 4,860.67p 4,893.74p 4,839.63p 4,860.67p 4009314
15/08/2005 4,830.61p 4,893.74p 4,818.59p 4,839.63p 3872538
12/08/2005 4,821.60p 4,884.72p 4,809.57p 4,851.66p 5457339
11/08/2005 4,800.56p 4,845.65p 4,779.51p 4,809.57p 7202940
10/08/2005 4,833.62p 4,989.93p 4,812.58p 4,824.60p 4839496
09/08/2005 4,887.73p 4,887.73p 4,794.54p 4,866.69p 11256499
08/08/2005 4,953.86p 4,980.91p 4,857.67p 4,875.70p 8300256
05/08/2005 4,893.74p 4,983.92p 4,860.67p 4,956.87p 10206044
04/08/2005 5,004.96p 5,029.01p 4,836.63p 4,893.74p 23506368
03/08/2005 5,161.27p 5,212.37p 5,074.10p 5,119.19p 4225882
02/08/2005 5,122.20p 5,173.30p 5,104.16p 5,146.24p 5307352
01/08/2005 5,098.15p 5,134.22p 5,086.12p 5,122.20p 3035545
29/07/2005 5,146.24p 5,146.24p 5,059.07p 5,092.14p 6855130
28/07/2005 5,134.22p 5,176.30p 5,110.17p 5,125.20p 4810441
27/07/2005 5,134.22p 5,152.25p 5,095.14p 5,134.22p 5152512
26/07/2005 5,155.26p 5,191.33p 5,143.24p 5,152.25p 2149756
25/07/2005 5,200.35p 5,221.39p 5,140.23p 5,173.30p 2484839
22/07/2005 5,152.25p 5,200.35p 5,143.24p 5,182.32p 2993634
21/07/2005 5,194.34p 5,218.39p 5,122.20p 5,173.30p 4191972
20/07/2005 5,191.33p 5,206.36p 5,125.20p 5,167.29p 6461915
19/07/2005 5,260.47p 5,260.47p 5,146.24p 5,179.31p 7837582
18/07/2005 5,275.50p 5,281.51p 5,215.38p 5,233.42p 4466621
15/07/2005 5,323.60p 5,329.61p 5,221.39p 5,269.49p 7918074
14/07/2005 5,257.46p 5,335.62p 5,224.40p 5,314.58p 8828524
13/07/2005 5,191.33p 5,248.45p 5,161.27p 5,224.40p 4465964
12/07/2005 5,149.25p 5,191.33p 5,125.20p 5,161.27p 3574426
11/07/2005 5,134.22p 5,170.29p 5,110.17p 5,149.25p 2938103
08/07/2005 5,074.10p 5,110.17p 5,032.02p 5,110.17p 8204864
07/07/2005 5,101.15p 5,101.15p 4,872.70p 5,032.02p 8046734
06/07/2005 5,092.14p 5,116.18p 5,053.06p 5,101.15p 3980119
05/07/2005 5,095.14p 5,116.18p 5,050.05p 5,074.10p 3119537
04/07/2005 5,107.17p 5,119.19p 5,071.09p 5,086.12p 2190156
01/07/2005 5,062.08p 5,134.22p 5,062.08p 5,098.15p 4562469
30/06/2005 5,086.12p 5,113.18p 5,059.07p 5,068.09p 4330432
29/06/2005 5,116.18p 5,131.21p 5,068.09p 5,104.16p 3057387
28/06/2005 5,095.14p 5,131.21p 5,086.12p 5,107.17p 4041553
27/06/2005 5,131.21p 5,161.27p 5,068.09p 5,098.15p 4294444
24/06/2005 5,116.18p 5,185.32p 5,116.18p 5,161.27p 10241959
23/06/2005 5,077.11p 5,164.28p 5,065.08p 5,155.26p 8165294
22/06/2005 5,010.97p 5,089.13p 5,004.96p 5,065.08p 4694620
21/06/2005 4,995.94p 5,038.03p 4,986.93p 5,013.98p 3117486
20/06/2005 5,001.96p 5,023.00p 4,938.83p 4,995.94p 2774498
17/06/2005 4,974.90p 5,062.08p 4,971.90p 5,023.00p 5463056
16/06/2005 5,056.06p 5,056.06p 4,968.89p 4,983.92p 3318439
15/06/2005 5,023.00p 5,080.11p 5,001.96p 5,007.97p 4648591
14/06/2005 4,968.89p 5,029.01p 4,953.86p 5,019.99p 3407682
13/06/2005 4,959.87p 4,995.94p 4,935.82p 4,971.90p 2236510
10/06/2005 4,983.92p 5,016.99p 4,956.87p 4,959.87p 3680208
09/06/2005 4,983.92p 4,992.94p 4,944.84p 4,959.87p 3108801
08/06/2005 4,911.78p 5,023.00p 4,884.72p 4,971.90p 7976390
07/06/2005 4,869.69p 4,929.81p 4,863.68p 4,920.79p 4326715
06/06/2005 4,881.72p 4,887.73p 4,827.61p 4,863.68p 2354204
03/06/2005 4,899.75p 4,926.81p 4,851.66p 4,866.69p 3614648
02/06/2005 4,896.75p 4,923.80p 4,887.73p 4,905.76p 3254782
01/06/2005 4,857.67p 4,899.75p 4,854.66p 4,899.75p 4263358
31/05/2005 4,875.70p 4,884.72p 4,842.64p 4,857.67p 3548628
27/05/2005 4,830.61p 4,860.67p 4,797.55p 4,854.66p 4008614
26/05/2005 4,905.76p 4,986.93p 4,806.57p 4,827.61p 10539822
25/05/2005 4,989.93p 5,004.96p 4,956.87p 4,986.93p 2265759
24/05/2005 4,968.89p 5,010.97p 4,971.90p 4,995.94p 2498578
23/05/2005 4,923.80p 4,983.92p 4,923.80p 4,974.90p 3308264
20/05/2005 4,926.81p 4,959.87p 4,899.75p 4,929.81p 3584199
19/05/2005 4,959.87p 4,986.93p 4,926.81p 4,959.87p 5689112
18/05/2005 4,929.81p 4,956.87p 4,911.78p 4,944.84p 3891687
17/05/2005 4,929.81p 4,932.82p 4,890.73p 4,911.78p 2444004
16/05/2005 4,929.81p 4,941.84p 4,887.73p 4,911.78p 2226722
13/05/2005 4,926.81p 4,959.87p 4,902.76p 4,941.84p 2549655
12/05/2005 4,908.77p 4,986.93p 4,908.77p 4,950.85p 5643798
11/05/2005 4,881.72p 4,914.78p 4,833.62p 4,890.73p 5028356
10/05/2005 4,926.81p 4,944.84p 4,845.65p 4,887.73p 5101718
09/05/2005 4,935.82p 4,935.82p 4,869.69p 4,923.80p 3291116
06/05/2005 4,887.73p 4,917.79p 4,872.70p 4,908.77p 3084482
05/05/2005 4,848.65p 4,941.84p 4,836.63p 4,881.72p 5257204
04/05/2005 4,821.60p 4,848.65p 4,782.52p 4,836.63p 3272776
03/05/2005 4,767.49p 4,809.57p 4,719.39p 4,809.57p 4460522
29/04/2005 4,752.46p 4,797.55p 4,716.39p 4,731.42p 4316922
28/04/2005 4,779.51p 4,788.53p 4,695.35p 4,773.50p 5812648
27/04/2005 4,779.51p 4,800.56p 4,704.36p 4,755.47p 4871442
26/04/2005 4,869.69p 4,869.69p 4,758.47p 4,791.54p 7314725
25/04/2005 4,854.66p 4,866.69p 4,824.60p 4,854.66p 2950263
22/04/2005 4,857.67p 4,872.70p 4,824.60p 4,848.65p 2956950
21/04/2005 4,809.57p 4,857.67p 4,800.56p 4,824.60p 5489256
20/04/2005 4,878.71p 4,887.73p 4,788.53p 4,827.61p 7404842
19/04/2005 4,857.67p 4,896.75p 4,824.60p 4,866.69p 6694503
18/04/2005 4,845.65p 4,857.67p 4,785.53p 4,839.63p 9513810
15/04/2005 4,920.79p 4,950.85p 4,887.73p 4,908.77p 4157954
14/04/2005 4,998.95p 5,007.97p 4,950.85p 4,953.86p 6143699
13/04/2005 5,004.96p 5,038.03p 4,974.90p 5,026.00p 5207169
12/04/2005 5,004.96p 5,019.99p 4,944.84p 4,974.90p 5841773
11/04/2005 5,074.10p 5,116.18p 4,998.95p 5,019.99p 6267323
08/04/2005 5,104.16p 5,140.23p 5,071.09p 5,107.17p 3964735
07/04/2005 5,041.03p 5,104.16p 5,032.02p 5,071.09p 3605473
06/04/2005 5,032.02p 5,059.07p 5,004.96p 5,041.03p 3069263
05/04/2005 5,016.99p 5,029.01p 4,977.91p 5,010.97p 3899423
04/04/2005 5,053.06p 5,062.08p 4,977.91p 4,998.95p 3200362
01/04/2005 5,059.07p 5,098.15p 5,026.00p 5,053.06p 4058919
31/03/2005 5,038.03p 5,131.21p 5,044.04p 5,062.08p 5388622
30/03/2005 5,047.05p 5,062.08p 5,019.99p 5,044.04p 2292285
29/03/2005 5,059.07p 5,083.12p 5,029.01p 5,062.08p 3747677
24/03/2005 5,038.03p 5,086.12p 5,029.01p 5,062.08p 3227568
23/03/2005 5,007.97p 5,050.05p 4,992.94p 5,035.02p 5691282
22/03/2005 5,059.07p 5,080.11p 5,010.97p 5,062.08p 7402100
21/03/2005 5,083.12p 5,104.16p 5,053.06p 5,059.07p 3337826
18/03/2005 5,086.12p 5,107.17p 5,068.09p 5,083.12p 3548555
17/03/2005 5,134.22p 5,131.21p 5,065.08p 5,086.12p 4792498
16/03/2005 5,158.27p 5,188.33p 5,107.17p 5,128.21p 4623562
15/03/2005 5,170.29p 5,218.39p 5,143.24p 5,161.27p 4589550
14/03/2005 5,125.20p 5,176.30p 5,083.12p 5,161.27p 6566100
11/03/2005 5,170.29p 5,170.29p 5,101.15p 5,110.17p 5036644
10/03/2005 5,164.28p 5,197.35p 5,125.20p 5,125.20p 5603576
09/03/2005 5,251.45p 5,359.67p 5,185.32p 5,197.35p 8654971
08/03/2005 5,398.75p 5,407.76p 5,344.64p 5,359.67p 4535882
07/03/2005 5,428.81p 5,422.79p 5,356.66p 5,383.72p 6397852
04/03/2005 5,425.80p 5,413.78p 5,332.61p 5,401.75p 5158592
03/03/2005 5,407.76p 5,425.80p 5,365.68p 5,386.72p 3339699
02/03/2005 5,437.82p 5,437.82p 5,365.68p 5,425.80p 3716953
01/03/2005 5,377.70p 5,437.82p 5,362.67p 5,416.78p 4542629
28/02/2005 5,350.65p 5,410.77p 5,338.63p 5,359.67p 5340136
25/02/2005 5,377.70p 5,407.76p 5,314.58p 5,338.63p 5935952
24/02/2005 5,473.90p 5,497.94p 5,344.64p 5,371.69p 9576934
23/02/2005 5,395.74p 5,443.84p 5,383.72p 5,443.84p 4928314
22/02/2005 5,470.89p 5,512.97p 5,404.76p 5,434.82p 3352599
21/02/2005 5,528.00p 5,528.00p 5,458.87p 5,482.91p 2702300
18/02/2005 5,452.85p 5,521.99p 5,437.82p 5,488.93p 6845580
17/02/2005 5,431.81p 5,509.97p 5,431.81p 5,461.87p 5642410
16/02/2005 5,479.91p 5,479.91p 5,410.77p 5,440.83p 6441942
15/02/2005 5,488.93p 5,509.97p 5,443.84p 5,479.91p 3171198
14/02/2005 5,488.93p 5,546.04p 5,470.89p 5,509.97p 4736994
11/02/2005 5,425.80p 5,521.99p 5,395.74p 5,500.95p 4701656
10/02/2005 5,299.55p 5,443.84p 5,281.51p 5,401.75p 6979200
09/02/2005 5,293.54p 5,311.57p 5,278.51p 5,281.51p 4150160
08/02/2005 5,314.58p 5,332.61p 5,266.48p 5,293.54p 4285137
07/02/2005 5,314.58p 5,317.58p 5,272.49p 5,314.58p 3925486
04/02/2005 5,299.55p 5,296.54p 5,242.43p 5,272.49p 4318646
03/02/2005 5,320.59p 5,326.60p 5,248.45p 5,272.49p 5420692
02/02/2005 5,329.61p 5,335.62p 5,269.49p 5,323.60p 6786518
01/02/2005 5,311.57p 5,329.61p 5,293.54p 5,323.60p 4465772
31/01/2005 5,320.59p 5,329.61p 5,284.52p 5,293.54p 3714173
28/01/2005 5,305.56p 5,317.58p 5,245.44p 5,284.52p 5444848
27/01/2005 5,212.37p 5,293.54p 5,191.33p 5,278.51p 36782884
26/01/2005 5,299.55p 5,299.55p 5,209.37p 5,233.42p 3238495
25/01/2005 5,275.50p 5,323.60p 5,266.48p 5,296.54p 4124927
24/01/2005 5,218.39p 5,287.52p 5,203.36p 5,287.52p 3528948
21/01/2005 5,254.46p 5,254.46p 5,206.36p 5,248.45p 3105063
20/01/2005 5,197.35p 5,230.41p 5,173.30p 5,221.39p 2018786
19/01/2005 5,248.45p 5,260.47p 5,212.37p 5,218.39p 3542139
18/01/2005 5,263.48p 5,263.48p 5,170.29p 5,227.40p 2412838
17/01/2005 5,224.40p 5,281.51p 5,206.36p 5,260.47p 2856929
14/01/2005 5,212.37p 5,230.41p 5,140.23p 5,206.36p 5229392
13/01/2005 5,269.49p 5,281.51p 5,191.33p 5,230.41p 3542788
12/01/2005 5,326.60p 5,335.62p 5,200.35p 5,254.46p 4402392

*Close Price adjusted for both dividends and splits