NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
15/11/2001 4,923.80p 4,923.80p 4,923.80p 4,923.80p 2759995
14/11/2001 4,827.61p 4,827.61p 4,827.61p 4,827.61p 3154013
13/11/2001 5,026.00p 5,026.00p 5,026.00p 5,026.00p 2413579
12/11/2001 4,830.61p 4,830.61p 4,830.61p 4,830.61p 2857430
09/11/2001 5,019.99p 5,019.99p 5,019.99p 5,019.99p 2720605
08/11/2001 5,152.25p 5,152.25p 5,152.25p 5,152.25p 4914485
07/11/2001 5,104.16p 5,104.16p 5,104.16p 5,104.16p 3125186
06/11/2001 5,230.41p 5,230.41p 5,230.41p 5,230.41p 3009235
05/11/2001 5,164.28p 5,164.28p 5,164.28p 5,164.28p 2993496
02/11/2001 5,059.07p 5,059.07p 5,059.07p 5,059.07p 1762530
01/11/2001 4,914.78p 4,914.78p 4,914.78p 4,914.78p 1729401
31/10/2001 4,944.84p 4,944.84p 4,944.84p 4,944.84p 2591680
30/10/2001 4,905.76p 4,905.76p 4,905.76p 4,905.76p 2265670
29/10/2001 5,007.97p 5,007.97p 5,007.97p 5,007.97p 1843853
26/10/2001 5,149.25p 5,149.25p 5,149.25p 5,149.25p 1804554
25/10/2001 5,010.97p 5,010.97p 5,010.97p 5,010.97p 2184558
24/10/2001 5,140.23p 5,140.23p 5,140.23p 5,140.23p 4534630
23/10/2001 5,062.08p 5,062.08p 5,062.08p 5,062.08p 2633124
22/10/2001 4,836.63p 4,836.63p 4,836.63p 4,836.63p 1583724
19/10/2001 4,794.54p 4,794.54p 4,794.54p 4,794.54p 3296628
18/10/2001 5,044.04p 5,044.04p 5,044.04p 5,044.04p 2992938
17/10/2001 4,944.84p 4,944.84p 4,944.84p 4,944.84p 2736485
16/10/2001 4,794.54p 4,794.54p 4,794.54p 4,794.54p 3110682
15/10/2001 4,791.54p 4,791.54p 4,791.54p 4,791.54p 1735928
12/10/2001 4,899.75p 4,899.75p 4,899.75p 4,899.75p 2889419
11/10/2001 4,980.91p 4,980.91p 4,980.91p 4,980.91p 4730204
10/10/2001 4,899.75p 4,899.75p 4,899.75p 4,899.75p 3169590
09/10/2001 4,659.27p 4,659.27p 4,659.27p 4,659.27p 3420504
08/10/2001 4,644.24p 4,644.24p 4,644.24p 4,644.24p 2567057
05/10/2001 4,779.51p 4,779.51p 4,779.51p 4,779.51p 2709024
04/10/2001 4,659.27p 4,659.27p 4,659.27p 4,659.27p 3977527
03/10/2001 4,478.92p 4,478.92p 4,478.92p 4,478.92p 3809284
02/10/2001 4,397.75p 4,397.75p 4,397.75p 4,397.75p 2906807
01/10/2001 4,433.83p 4,433.83p 4,433.83p 4,433.83p 2430287
28/09/2001 4,502.96p 4,502.96p 4,502.96p 4,502.96p 3785232
27/09/2001 4,496.95p 4,496.95p 4,496.95p 4,496.95p 3622020
26/09/2001 4,451.86p 4,451.86p 4,451.86p 4,451.86p 3204659
25/09/2001 4,313.59p 4,313.59p 4,313.59p 4,313.59p 4595812
24/09/2001 3,913.79p 3,913.79p 3,913.79p 3,913.79p 3607034
21/09/2001 3,775.51p 3,775.51p 3,775.51p 3,775.51p 7611228
20/09/2001 3,832.63p 3,832.63p 3,832.63p 3,832.63p 7106820
19/09/2001 4,208.38p 4,208.38p 4,208.38p 4,208.38p 5145363
18/09/2001 4,448.86p 4,448.86p 4,448.86p 4,448.86p 3977662
17/09/2001 4,704.36p 4,704.36p 4,704.36p 4,704.36p 2204281
14/09/2001 4,484.93p 4,484.93p 4,484.93p 4,484.93p 3628720
13/09/2001 4,674.30p 4,674.30p 4,674.30p 4,674.30p 3512428
12/09/2001 4,433.83p 4,433.83p 4,433.83p 4,433.83p 4145656
11/09/2001 4,403.77p 4,403.77p 4,403.77p 4,403.77p 3258776
10/09/2001 4,773.50p 4,773.50p 4,773.50p 4,773.50p 2635742
07/09/2001 4,791.54p 4,791.54p 4,791.54p 4,791.54p 3192888
06/09/2001 5,044.04p 5,044.04p 5,044.04p 5,044.04p 3591953
05/09/2001 5,149.25p 5,149.25p 5,149.25p 5,149.25p 2208598
04/09/2001 5,170.29p 5,170.29p 5,170.29p 5,170.29p 1793731
03/09/2001 5,101.15p 5,101.15p 5,101.15p 5,101.15p 994932
31/08/2001 5,170.29p 5,170.29p 5,170.29p 5,170.29p 2282727
30/08/2001 5,134.22p 5,134.22p 5,134.22p 5,134.22p 2465686
29/08/2001 5,335.62p 5,335.62p 5,335.62p 5,335.62p 1663668
28/08/2001 5,335.62p 5,335.62p 5,335.62p 5,335.62p 2354421
27/08/2001 5,326.60p 5,326.60p 5,326.60p 5,326.60p 0
24/08/2001 5,326.60p 5,326.60p 5,326.60p 5,326.60p 2112004
23/08/2001 5,281.51p 5,281.51p 5,281.51p 5,281.51p 3338195
22/08/2001 5,356.66p 5,356.66p 5,356.66p 5,356.66p 2736964
21/08/2001 5,311.57p 5,311.57p 5,311.57p 5,311.57p 2568404
20/08/2001 5,293.54p 5,293.54p 5,293.54p 5,293.54p 2685088
17/08/2001 5,308.57p 5,308.57p 5,308.57p 5,308.57p 1921505
16/08/2001 5,296.54p 5,296.54p 5,296.54p 5,296.54p 3760409
15/08/2001 5,233.42p 5,233.42p 5,233.42p 5,233.42p 2793013
14/08/2001 5,263.48p 5,263.48p 5,263.48p 5,263.48p 3717180
13/08/2001 5,164.28p 5,164.28p 5,164.28p 5,164.28p 2419076
10/08/2001 5,110.17p 5,110.17p 5,110.17p 5,110.17p 1924472
09/08/2001 5,140.23p 5,140.23p 5,140.23p 5,140.23p 3994320
08/08/2001 5,125.20p 5,125.20p 5,125.20p 5,125.20p 3535588
07/08/2001 5,065.08p 5,065.08p 5,065.08p 5,065.08p 3210323
06/08/2001 4,929.81p 4,929.81p 4,929.81p 4,929.81p 2581448
03/08/2001 5,086.12p 5,086.12p 5,086.12p 5,086.12p 2427502
02/08/2001 5,010.97p 5,010.97p 5,010.97p 5,010.97p 3997592
01/08/2001 4,911.78p 4,911.78p 4,911.78p 4,911.78p 1552441
31/07/2001 4,809.57p 4,809.57p 4,809.57p 4,809.57p 2996738
30/07/2001 4,707.37p 4,707.37p 4,707.37p 4,707.37p 1537408
27/07/2001 4,659.27p 4,659.27p 4,659.27p 4,659.27p 2166233
26/07/2001 4,466.89p 4,466.89p 4,466.89p 4,466.89p 3064371
25/07/2001 4,572.10p 4,572.10p 4,572.10p 4,572.10p 3983798
24/07/2001 4,689.33p 4,689.33p 4,689.33p 4,689.33p 3628572
23/07/2001 4,743.44p 4,743.44p 4,743.44p 4,743.44p 4389226
20/07/2001 4,629.21p 4,629.21p 4,629.21p 4,629.21p 3368474
19/07/2001 4,653.26p 4,653.26p 4,653.26p 4,653.26p 3828262
18/07/2001 4,536.03p 4,536.03p 4,536.03p 4,536.03p 10055536
17/07/2001 4,448.86p 4,448.86p 4,448.86p 4,448.86p 8026765
16/07/2001 4,599.15p 4,599.15p 4,599.15p 4,599.15p 1866578
13/07/2001 4,584.12p 4,584.12p 4,584.12p 4,584.12p 2732964
12/07/2001 4,629.21p 4,629.21p 4,629.21p 4,629.21p 4207696
11/07/2001 4,572.10p 4,572.10p 4,572.10p 4,572.10p 3446070
10/07/2001 4,686.33p 4,686.33p 4,686.33p 4,686.33p 2560745
09/07/2001 4,614.18p 4,614.18p 4,614.18p 4,614.18p 4022017
06/07/2001 4,521.00p 4,521.00p 4,521.00p 4,521.00p 4219296
05/07/2001 4,833.62p 4,833.62p 4,833.62p 4,833.62p 2485134
04/07/2001 4,809.57p 4,809.57p 4,809.57p 4,809.57p 981666
03/07/2001 4,875.70p 4,875.70p 4,875.70p 4,875.70p 2486974
02/07/2001 4,869.69p 4,869.69p 4,869.69p 4,869.69p 2337516
29/06/2001 4,710.38p 4,710.38p 4,710.38p 4,710.38p 2736554
28/06/2001 4,953.86p 4,953.86p 4,953.86p 4,953.86p 2355320
27/06/2001 5,029.01p 5,029.01p 5,029.01p 5,029.01p 3107569
26/06/2001 4,887.73p 4,887.73p 4,887.73p 4,887.73p 2679867
25/06/2001 5,080.11p 5,080.11p 5,080.11p 5,080.11p 2216760
22/06/2001 5,110.17p 5,110.17p 5,110.17p 5,110.17p 1611913
21/06/2001 4,899.75p 4,899.75p 4,899.75p 4,899.75p 1804606
20/06/2001 4,959.87p 4,959.87p 4,959.87p 4,959.87p 1845476
19/06/2001 5,016.99p 5,016.99p 5,016.99p 5,016.99p 1279889
18/06/2001 4,998.95p 4,998.95p 4,998.95p 4,998.95p 2016717
15/06/2001 4,959.87p 4,959.87p 4,959.87p 4,959.87p 6224224
14/06/2001 5,245.44p 5,245.44p 5,245.44p 5,245.44p 1454246
13/06/2001 5,161.27p 5,161.27p 5,161.27p 5,161.27p 1439731
12/06/2001 4,992.94p 4,992.94p 4,992.94p 4,992.94p 3107296
11/06/2001 5,113.18p 5,113.18p 5,113.18p 5,113.18p 1224700
08/06/2001 5,194.34p 5,194.34p 5,194.34p 5,194.34p 2126853
07/06/2001 5,305.56p 5,305.56p 5,305.56p 5,305.56p 2340467
06/06/2001 5,245.44p 5,245.44p 5,245.44p 5,245.44p 3596985
05/06/2001 5,101.15p 5,101.15p 5,101.15p 5,101.15p 1368119
04/06/2001 5,074.10p 5,074.10p 5,074.10p 5,074.10p 1191384
01/06/2001 5,019.99p 5,019.99p 5,019.99p 5,019.99p 1671154
31/05/2001 4,869.69p 4,869.69p 4,869.69p 4,869.69p 1540336
30/05/2001 4,854.66p 4,854.66p 4,854.66p 4,854.66p 2343890
29/05/2001 4,899.75p 4,899.75p 4,899.75p 4,899.75p 1661656
25/05/2001 4,938.83p 4,938.83p 4,938.83p 4,938.83p 2214736
24/05/2001 5,019.99p 5,019.99p 5,019.99p 5,019.99p 1975353
23/05/2001 4,959.87p 4,959.87p 4,959.87p 4,959.87p 1132412
22/05/2001 5,019.99p 5,019.99p 5,019.99p 5,019.99p 1418579
21/05/2001 5,019.99p 5,019.99p 5,019.99p 5,019.99p 1065008
18/05/2001 4,959.87p 4,959.87p 4,959.87p 4,959.87p 1945130
17/05/2001 4,899.75p 4,899.75p 4,899.75p 4,899.75p 1370782
16/05/2001 4,914.78p 4,914.78p 4,914.78p 4,914.78p 1895866
15/05/2001 4,914.78p 4,914.78p 4,914.78p 4,914.78p 1964150
14/05/2001 4,845.65p 4,845.65p 4,845.65p 4,845.65p 1237984
11/05/2001 5,071.09p 5,071.09p 5,071.09p 5,071.09p 1808844
10/05/2001 4,992.94p 4,992.94p 4,992.94p 4,992.94p 1801698
09/05/2001 4,917.79p 4,917.79p 4,917.79p 4,917.79p 1214700
08/05/2001 4,800.56p 4,800.56p 4,800.56p 4,800.56p 2417848
04/05/2001 4,722.40p 4,722.40p 4,722.40p 4,722.40p 3366571
03/05/2001 4,686.33p 4,686.33p 4,686.33p 4,686.33p 2287548
02/05/2001 4,794.54p 4,794.54p 4,794.54p 4,794.54p 3151989
01/05/2001 4,779.51p 4,779.51p 4,779.51p 4,779.51p 873913
30/04/2001 4,866.69p 4,866.69p 4,866.69p 4,866.69p 1214760
27/04/2001 4,971.90p 4,971.90p 4,971.90p 4,971.90p 1184484
26/04/2001 4,869.69p 4,869.69p 4,869.69p 4,869.69p 1454564
25/04/2001 4,908.77p 4,908.77p 4,908.77p 4,908.77p 2402577
24/04/2001 4,935.82p 4,935.82p 4,935.82p 4,935.82p 1657854
23/04/2001 4,908.77p 4,908.77p 4,908.77p 4,908.77p 1495692
20/04/2001 4,974.90p 4,974.90p 4,974.90p 4,974.90p 1961786
19/04/2001 4,983.92p 4,983.92p 4,983.92p 4,983.92p 2724022
18/04/2001 4,962.88p 4,962.88p 4,962.88p 4,962.88p 2080228
17/04/2001 4,755.47p 4,755.47p 4,755.47p 4,755.47p 1641591
12/04/2001 4,854.66p 4,854.66p 4,854.66p 4,854.66p 1859362
11/04/2001 4,854.66p 4,854.66p 4,854.66p 4,854.66p 2443148
10/04/2001 4,770.50p 4,770.50p 4,770.50p 4,770.50p 2441756
09/04/2001 4,734.42p 4,734.42p 4,734.42p 4,734.42p 1776307
06/04/2001 4,719.39p 4,719.39p 4,719.39p 4,719.39p 1898441
05/04/2001 4,764.48p 4,764.48p 4,764.48p 4,764.48p 1860387
04/04/2001 4,707.37p 4,707.37p 4,707.37p 4,707.37p 2746416
03/04/2001 4,668.29p 4,668.29p 4,668.29p 4,668.29p 2061946
02/04/2001 4,788.53p 4,788.53p 4,788.53p 4,788.53p 2085108
30/03/2001 4,806.57p 4,806.57p 4,806.57p 4,806.57p 3222764
29/03/2001 4,710.38p 4,710.38p 4,710.38p 4,710.38p 2419323
28/03/2001 4,524.00p 4,524.00p 4,524.00p 4,524.00p 3314457
27/03/2001 4,551.06p 4,551.06p 4,551.06p 4,551.06p 2930908
26/03/2001 4,343.65p 4,343.65p 4,343.65p 4,343.65p 3606519
23/03/2001 4,043.05p 4,043.05p 4,043.05p 4,043.05p 3228228
22/03/2001 3,982.93p 3,982.93p 3,982.93p 3,982.93p 5310652
21/03/2001 4,298.56p 4,298.56p 4,298.56p 4,298.56p 3379570
20/03/2001 4,575.11p 4,575.11p 4,575.11p 4,575.11p 8971348
19/03/2001 4,448.86p 4,448.86p 4,448.86p 4,448.86p 8325166
16/03/2001 4,493.94p 4,493.94p 4,493.94p 4,493.94p 3315416
15/03/2001 4,659.27p 4,659.27p 4,659.27p 4,659.27p 11171049
14/03/2001 4,527.01p 4,527.01p 4,527.01p 4,527.01p 2767081
13/03/2001 4,770.50p 4,770.50p 4,770.50p 4,770.50p 9240907
12/03/2001 4,914.78p 4,914.78p 4,914.78p 4,914.78p 8238560
09/03/2001 4,914.78p 4,914.78p 4,914.78p 4,914.78p 6201614
08/03/2001 5,019.99p 5,019.99p 5,019.99p 5,019.99p 1835359
07/03/2001 5,041.03p 5,041.03p 5,041.03p 5,041.03p 1247066
06/03/2001 4,989.93p 4,989.93p 4,989.93p 4,989.93p 2250655
05/03/2001 5,035.02p 5,035.02p 5,035.02p 5,035.02p 2739461
02/03/2001 4,884.72p 4,884.72p 4,884.72p 4,884.72p 3468832
01/03/2001 4,986.93p 4,986.93p 4,986.93p 4,986.93p 6934062
28/02/2001 4,569.09p 4,569.09p 4,569.09p 4,569.09p 3363187
27/02/2001 4,539.03p 4,539.03p 4,539.03p 4,539.03p 2799307
26/02/2001 4,593.14p 4,593.14p 4,593.14p 4,593.14p 2146950
23/02/2001 4,689.33p 4,689.33p 4,689.33p 4,689.33p 2655783
22/02/2001 4,596.15p 4,596.15p 4,596.15p 4,596.15p 4760178
21/02/2001 4,605.17p 4,605.17p 4,605.17p 4,605.17p 2492911
20/02/2001 4,734.42p 4,734.42p 4,734.42p 4,734.42p 1361282
19/02/2001 4,926.81p 4,926.81p 4,926.81p 4,926.81p 2556616
16/02/2001 4,926.81p 4,926.81p 4,926.81p 4,926.81p 2063780
15/02/2001 4,920.79p 4,920.79p 4,920.79p 4,920.79p 1964406
14/02/2001 4,911.78p 4,911.78p 4,911.78p 4,911.78p 2870788
13/02/2001 4,899.75p 4,899.75p 4,899.75p 4,899.75p 1625047
12/02/2001 4,845.65p 4,845.65p 4,845.65p 4,845.65p 2337141
09/02/2001 4,773.50p 4,773.50p 4,773.50p 4,773.50p 2303801
08/02/2001 4,779.51p 4,779.51p 4,779.51p 4,779.51p 2398344
07/02/2001 4,737.43p 4,737.43p 4,737.43p 4,737.43p 1925052
06/02/2001 4,797.55p 4,797.55p 4,797.55p 4,797.55p 2405702
05/02/2001 4,716.39p 4,716.39p 4,716.39p 4,716.39p 1959926

*Close Price adjusted for both dividends and splits