NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
23/09/2002 3,922.81p 4,037.04p 3,661.29p 3,703.37p 4049258
20/09/2002 3,916.80p 4,274.51p 3,787.54p 3,928.82p 10837983
19/09/2002 4,163.29p 4,199.36p 3,940.84p 3,973.91p 4518803
18/09/2002 4,289.54p 4,448.86p 4,088.14p 4,088.14p 4827278
17/09/2002 4,533.02p 4,611.18p 4,346.65p 4,364.69p 2944704
16/09/2002 4,436.83p 4,469.90p 4,322.60p 4,433.83p 1642913
13/09/2002 4,493.94p 4,493.94p 4,190.34p 4,385.73p 3958054
12/09/2002 4,659.27p 4,701.36p 4,496.95p 4,524.00p 3841545
11/09/2002 4,665.29p 4,746.45p 4,581.12p 4,683.32p 2757882
10/09/2002 4,548.05p 4,683.32p 4,548.05p 4,665.29p 3584418
09/09/2002 4,599.15p 4,626.21p 4,481.92p 4,539.03p 2847943
06/09/2002 4,478.92p 4,689.33p 4,379.72p 4,617.19p 3299581
05/09/2002 4,493.94p 4,551.06p 4,340.64p 4,478.92p 2501930
04/09/2002 4,415.79p 4,584.12p 4,394.75p 4,493.94p 3031803
03/09/2002 4,517.99p 4,563.08p 4,394.75p 4,445.85p 4355408
02/09/2002 4,560.08p 4,665.29p 4,533.02p 4,560.08p 1307820
30/08/2002 4,638.23p 4,713.38p 4,587.13p 4,638.23p 2434531
29/08/2002 4,719.39p 4,773.50p 4,578.11p 4,659.27p 2389043
28/08/2002 4,842.64p 4,869.69p 4,731.42p 4,758.47p 2296101
27/08/2002 4,878.71p 4,923.80p 4,758.47p 4,836.63p 2635010
23/08/2002 4,986.93p 4,986.93p 4,758.47p 4,863.68p 1763809
22/08/2002 4,935.82p 4,998.95p 4,905.76p 4,953.86p 2804533
21/08/2002 4,869.69p 4,965.88p 4,815.59p 4,899.75p 6779770
20/08/2002 4,806.57p 4,920.79p 4,755.47p 4,854.66p 5420310
19/08/2002 4,689.33p 4,836.63p 4,611.18p 4,824.60p 5407208
16/08/2002 4,713.38p 4,815.59p 4,686.33p 4,713.38p 3790091
15/08/2002 4,674.30p 4,764.48p 4,611.18p 4,719.39p 4718262
14/08/2002 4,542.04p 4,638.23p 4,542.04p 4,584.12p 6809930
13/08/2002 4,668.29p 4,680.32p 4,533.02p 4,674.30p 7715600
12/08/2002 4,665.29p 4,686.33p 4,524.00p 4,599.15p 4679969
09/08/2002 4,689.33p 4,704.36p 4,617.19p 4,689.33p 3397019
08/08/2002 4,388.74p 4,629.21p 4,388.74p 4,629.21p 4746766
07/08/2002 4,740.44p 4,824.60p 4,313.59p 4,337.63p 9784204
06/08/2002 4,292.54p 4,599.15p 4,175.31p 4,599.15p 4571705
05/08/2002 4,412.78p 4,433.83p 4,295.55p 4,328.62p 3218121
02/08/2002 4,569.09p 4,569.09p 4,355.67p 4,418.80p 5915971
01/08/2002 5,107.17p 5,107.17p 4,584.12p 4,584.12p 3601279
31/07/2002 4,929.81p 5,095.14p 4,839.63p 5,050.05p 4399947
30/07/2002 5,095.14p 5,095.14p 4,797.55p 4,854.66p 2939879
29/07/2002 4,797.55p 5,007.97p 4,617.19p 4,989.93p 4266936
26/07/2002 4,614.18p 4,737.43p 4,454.87p 4,734.42p 2850288
25/07/2002 4,493.94p 4,659.27p 4,409.78p 4,659.27p 5236280
24/07/2002 4,412.78p 4,460.88p 4,073.11p 4,316.59p 5554556
23/07/2002 4,569.09p 4,710.38p 4,316.59p 4,433.83p 4404731
22/07/2002 4,617.19p 4,857.67p 4,493.94p 4,493.94p 4889295
19/07/2002 4,866.69p 4,878.71p 4,641.24p 4,701.36p 2534860
18/07/2002 4,809.57p 4,998.95p 4,743.44p 4,959.87p 3603066
17/07/2002 4,418.80p 4,845.65p 4,373.71p 4,809.57p 8160994
16/07/2002 4,457.87p 4,499.96p 4,169.30p 4,451.86p 5848028
15/07/2002 4,674.30p 4,743.44p 4,316.59p 4,358.68p 4616452
12/07/2002 4,923.80p 4,965.88p 4,620.20p 4,689.33p 4126065
11/07/2002 5,032.02p 5,032.02p 4,764.48p 4,764.48p 3791273
10/07/2002 5,194.34p 5,311.57p 5,095.14p 5,095.14p 2691096
09/07/2002 5,266.48p 5,380.71p 5,155.26p 5,245.44p 3255204
08/07/2002 5,380.71p 5,422.79p 5,245.44p 5,260.47p 3107903
05/07/2002 5,245.44p 5,449.85p 5,158.27p 5,395.74p 3768688
04/07/2002 5,125.20p 5,215.38p 5,068.09p 5,134.22p 2718855
03/07/2002 5,383.72p 5,389.73p 5,065.08p 5,065.08p 4779103
02/07/2002 5,440.83p 5,464.88p 5,293.54p 5,329.61p 4225639
01/07/2002 5,540.03p 5,615.18p 5,362.67p 5,497.94p 3853506
28/06/2002 5,479.91p 5,618.18p 5,368.69p 5,591.13p 3690178
27/06/2002 5,531.01p 5,588.12p 5,383.72p 5,416.78p 4108687
26/06/2002 5,455.86p 5,488.93p 5,263.48p 5,434.82p 4225716
25/06/2002 5,512.97p 5,636.22p 5,506.96p 5,615.18p 3360258
24/06/2002 5,440.83p 5,509.97p 5,356.66p 5,470.89p 3529888
21/06/2002 5,215.38p 5,476.90p 5,143.24p 5,440.83p 3698988
20/06/2002 5,281.51p 5,281.51p 5,281.51p 5,281.51p 3724286
19/06/2002 5,302.55p 5,302.55p 5,302.55p 5,302.55p 4716350
18/06/2002 5,389.73p 5,389.73p 5,389.73p 5,389.73p 2519096
17/06/2002 5,531.01p 5,531.01p 5,531.01p 5,531.01p 2749105
14/06/2002 5,500.95p 5,500.95p 5,500.95p 5,500.95p 4830182
13/06/2002 5,651.25p 5,651.25p 5,651.25p 5,651.25p 3362734
12/06/2002 5,816.58p 5,816.58p 5,816.58p 5,816.58p 2287428
11/06/2002 5,858.66p 5,858.66p 5,858.66p 5,858.66p 2257155
10/06/2002 5,906.76p 5,906.76p 5,906.76p 5,906.76p 3582840
07/06/2002 5,966.88p 5,966.88p 5,966.88p 5,966.88p 2495007
06/06/2002 5,981.91p 5,981.91p 5,981.91p 5,981.91p 2244510
05/06/2002 5,918.78p 5,918.78p 5,918.78p 5,918.78p 2234192
04/06/2002 5,981.91p 5,981.91p 5,981.91p 5,981.91p 0
03/06/2002 5,981.91p 5,981.91p 5,981.91p 5,981.91p 0
31/05/2002 5,981.91p 5,981.91p 5,981.91p 5,981.91p 3042132
30/05/2002 5,879.70p 5,879.70p 5,879.70p 5,879.70p 1664758
29/05/2002 5,954.85p 5,954.85p 5,954.85p 5,954.85p 1215672
28/05/2002 5,936.82p 5,936.82p 5,936.82p 5,936.82p 1870221
27/05/2002 6,020.98p 6,020.98p 6,020.98p 6,020.98p 743301
24/05/2002 6,084.11p 6,084.11p 6,084.11p 6,084.11p 1086202
23/05/2002 6,020.98p 6,020.98p 6,020.98p 6,020.98p 2999883
22/05/2002 5,879.70p 5,879.70p 5,879.70p 5,879.70p 2018388
21/05/2002 5,909.76p 5,909.76p 5,909.76p 5,909.76p 2446867
20/05/2002 5,969.88p 5,969.88p 5,969.88p 5,969.88p 1892081
17/05/2002 6,023.99p 6,023.99p 6,023.99p 6,023.99p 1956829
16/05/2002 6,102.15p 6,102.15p 6,102.15p 6,102.15p 1826429
15/05/2002 6,108.16p 6,108.16p 6,108.16p 6,108.16p 1728453
14/05/2002 6,144.23p 6,144.23p 6,144.23p 6,144.23p 2525508
13/05/2002 6,144.23p 6,144.23p 6,144.23p 6,144.23p 1369091
10/05/2002 6,042.03p 6,042.03p 6,042.03p 6,042.03p 2178316
09/05/2002 6,011.97p 6,011.97p 6,011.97p 6,011.97p 1304307
08/05/2002 6,066.07p 6,066.07p 6,066.07p 6,066.07p 1678505
07/05/2002 5,975.89p 5,975.89p 5,975.89p 5,975.89p 3056287
03/05/2002 6,192.33p 6,192.33p 6,192.33p 6,192.33p 3670136
02/05/2002 6,036.01p 6,036.01p 6,036.01p 6,036.01p 2172322
01/05/2002 5,870.69p 5,870.69p 5,870.69p 5,870.69p 1045408
30/04/2002 5,915.77p 5,915.77p 5,915.77p 5,915.77p 2786437
29/04/2002 5,972.89p 5,972.89p 5,972.89p 5,972.89p 1109655
26/04/2002 5,942.83p 5,942.83p 5,942.83p 5,942.83p 3227327
25/04/2002 5,984.91p 5,984.91p 5,984.91p 5,984.91p 3493452
24/04/2002 6,014.97p 6,014.97p 6,014.97p 6,014.97p 3915032
23/04/2002 5,786.52p 5,786.52p 5,786.52p 5,786.52p 2859348
22/04/2002 5,819.58p 5,819.58p 5,819.58p 5,819.58p 2050390
19/04/2002 5,855.66p 5,855.66p 5,855.66p 5,855.66p 3100272
18/04/2002 5,837.62p 5,837.62p 5,837.62p 5,837.62p 4168685
17/04/2002 5,756.46p 5,756.46p 5,756.46p 5,756.46p 2347811
16/04/2002 5,723.39p 5,723.39p 5,723.39p 5,723.39p 3420530
15/04/2002 5,678.30p 5,678.30p 5,678.30p 5,678.30p 3306738
12/04/2002 5,630.21p 5,630.21p 5,630.21p 5,630.21p 3138382
11/04/2002 5,509.97p 5,509.97p 5,509.97p 5,509.97p 3829002
10/04/2002 5,549.04p 5,549.04p 5,549.04p 5,549.04p 1974875
09/04/2002 5,446.84p 5,446.84p 5,446.84p 5,446.84p 2288044
08/04/2002 5,377.70p 5,377.70p 5,377.70p 5,377.70p 1532773
05/04/2002 5,410.77p 5,410.77p 5,410.77p 5,410.77p 1840241
04/04/2002 5,398.75p 5,398.75p 5,398.75p 5,398.75p 2172000
03/04/2002 5,389.73p 5,389.73p 5,389.73p 5,389.73p 1966030
02/04/2002 5,398.75p 5,398.75p 5,398.75p 5,398.75p 2143225
01/04/2002 5,434.82p 5,434.82p 5,434.82p 5,434.82p 0
29/03/2002 5,434.82p 5,434.82p 5,434.82p 5,434.82p 0
28/03/2002 5,434.82p 5,434.82p 5,434.82p 5,434.82p 2626612
27/03/2002 5,350.65p 5,350.65p 5,350.65p 5,350.65p 2015623
26/03/2002 5,368.69p 5,368.69p 5,368.69p 5,368.69p 1977084
25/03/2002 5,386.72p 5,386.72p 5,386.72p 5,386.72p 1686097
22/03/2002 5,413.78p 5,413.78p 5,413.78p 5,413.78p 2598796
21/03/2002 5,482.91p 5,482.91p 5,482.91p 5,482.91p 1986708
20/03/2002 5,500.95p 5,500.95p 5,500.95p 5,500.95p 1861963
19/03/2002 5,549.04p 5,549.04p 5,549.04p 5,549.04p 2068746
18/03/2002 5,558.06p 5,558.06p 5,558.06p 5,558.06p 1406506
15/03/2002 5,582.11p 5,582.11p 5,582.11p 5,582.11p 2731807
14/03/2002 5,491.93p 5,491.93p 5,491.93p 5,491.93p 2289590
13/03/2002 5,464.88p 5,464.88p 5,464.88p 5,464.88p 2508182
12/03/2002 5,537.02p 5,537.02p 5,537.02p 5,537.02p 2383290
11/03/2002 5,591.13p 5,591.13p 5,591.13p 5,591.13p 1405607
08/03/2002 5,639.22p 5,639.22p 5,639.22p 5,639.22p 2082362
07/03/2002 5,576.10p 5,576.10p 5,576.10p 5,576.10p 1963606
06/03/2002 5,564.08p 5,564.08p 5,564.08p 5,564.08p 2263486
05/03/2002 5,561.07p 5,561.07p 5,561.07p 5,561.07p 3304483
04/03/2002 5,600.15p 5,600.15p 5,600.15p 5,600.15p 3152396
01/03/2002 5,401.75p 5,401.75p 5,401.75p 5,401.75p 3069180
28/02/2002 5,206.36p 5,206.36p 5,206.36p 5,206.36p 4496715
27/02/2002 5,212.37p 5,212.37p 5,212.37p 5,212.37p 2918956
26/02/2002 5,281.51p 5,281.51p 5,281.51p 5,281.51p 2939269
25/02/2002 5,239.43p 5,239.43p 5,239.43p 5,239.43p 1788845
22/02/2002 5,065.08p 5,065.08p 5,065.08p 5,065.08p 2092118
21/02/2002 5,098.15p 5,098.15p 5,098.15p 5,098.15p 2170475
20/02/2002 5,047.05p 5,047.05p 5,047.05p 5,047.05p 3239273
19/02/2002 5,206.36p 5,206.36p 5,206.36p 5,206.36p 2550219
18/02/2002 5,326.60p 5,326.60p 5,326.60p 5,326.60p 1258071
15/02/2002 5,374.70p 5,374.70p 5,374.70p 5,374.70p 3924536
14/02/2002 5,410.77p 5,410.77p 5,410.77p 5,410.77p 3053373
13/02/2002 5,302.55p 5,302.55p 5,302.55p 5,302.55p 3075325
12/02/2002 5,260.47p 5,260.47p 5,260.47p 5,260.47p 1898318
11/02/2002 5,308.57p 5,308.57p 5,308.57p 5,308.57p 2089348
08/02/2002 5,260.47p 5,260.47p 5,260.47p 5,260.47p 1506900
07/02/2002 5,329.61p 5,329.61p 5,329.61p 5,329.61p 2550392
06/02/2002 5,281.51p 5,281.51p 5,281.51p 5,281.51p 2492988
05/02/2002 5,386.72p 5,386.72p 5,386.72p 5,386.72p 3312764
04/02/2002 5,419.79p 5,419.79p 5,419.79p 5,419.79p 2090100
01/02/2002 5,491.93p 5,491.93p 5,491.93p 5,491.93p 2568206
31/01/2002 5,365.68p 5,365.68p 5,365.68p 5,365.68p 1789519
30/01/2002 5,299.55p 5,299.55p 5,299.55p 5,299.55p 4058101
29/01/2002 5,389.73p 5,389.73p 5,389.73p 5,389.73p 3185160
28/01/2002 5,531.01p 5,531.01p 5,531.01p 5,531.01p 4649739
25/01/2002 5,362.67p 5,362.67p 5,362.67p 5,362.67p 2025726
24/01/2002 5,368.69p 5,368.69p 5,368.69p 5,368.69p 3084994
23/01/2002 5,278.51p 5,278.51p 5,278.51p 5,278.51p 2451230
22/01/2002 5,212.37p 5,212.37p 5,212.37p 5,212.37p 2391704
21/01/2002 5,209.37p 5,209.37p 5,209.37p 5,209.37p 1394158
18/01/2002 5,119.19p 5,119.19p 5,119.19p 5,119.19p 1782613
17/01/2002 5,137.23p 5,137.23p 5,137.23p 5,137.23p 2711114
16/01/2002 5,110.17p 5,110.17p 5,110.17p 5,110.17p 3372740
15/01/2002 5,185.32p 5,185.32p 5,185.32p 5,185.32p 2475945
14/01/2002 5,095.14p 5,095.14p 5,095.14p 5,095.14p 2427123
11/01/2002 5,176.30p 5,176.30p 5,176.30p 5,176.30p 4210610
10/01/2002 5,152.25p 5,152.25p 5,152.25p 5,152.25p 2557532
09/01/2002 5,170.29p 5,170.29p 5,170.29p 5,170.29p 2186991
08/01/2002 5,104.16p 5,104.16p 5,104.16p 5,104.16p 2461483
07/01/2002 5,164.28p 5,164.28p 5,164.28p 5,164.28p 1697309
04/01/2002 5,164.28p 5,164.28p 5,164.28p 5,164.28p 2340010
03/01/2002 5,149.25p 5,149.25p 5,149.25p 5,149.25p 1302190
02/01/2002 5,059.07p 5,059.07p 5,059.07p 5,059.07p 1031351
01/01/2002 5,026.00p 5,026.00p 5,026.00p 5,026.00p 0
31/12/2001 5,026.00p 5,026.00p 5,026.00p 5,026.00p 184132
28/12/2001 5,065.08p 5,065.08p 5,065.08p 5,065.08p 837633
27/12/2001 5,062.08p 5,062.08p 5,062.08p 5,062.08p 864686
26/12/2001 5,004.96p 5,004.96p 5,004.96p 5,004.96p 0
25/12/2001 5,004.96p 5,004.96p 5,004.96p 5,004.96p 0
24/12/2001 5,004.96p 5,004.96p 5,004.96p 5,004.96p 212521
21/12/2001 4,899.75p 4,899.75p 4,899.75p 4,899.75p 2200765
20/12/2001 4,827.61p 4,827.61p 4,827.61p 4,827.61p 2040443
19/12/2001 4,869.69p 4,869.69p 4,869.69p 4,869.69p 3110600
18/12/2001 4,911.78p 4,911.78p 4,911.78p 4,911.78p 4249481
17/12/2001 4,860.67p 4,860.67p 4,860.67p 4,860.67p 3800544
14/12/2001 4,647.25p 4,647.25p 4,647.25p 4,647.25p 4060866

*Close Price adjusted for both dividends and splits