NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
11/09/2014 375.31p 378.00p 370.08p 372.62p 14774445
10/09/2014 371.22p 373.58p 367.23p 368.52p 9320273
09/09/2014 368.52p 373.69p 367.13p 370.68p 12007667
08/09/2014 368.31p 369.28p 359.15p 368.85p 25132950
05/09/2014 383.60p 386.36p 373.37p 373.69p 9906884
04/09/2014 379.62p 383.17p 375.75p 382.20p 12660249
03/09/2014 378.54p 384.35p 374.12p 379.29p 18257018
02/09/2014 387.69p 393.18p 377.14p 378.54p 14717623
01/09/2014 389.52p 390.92p 382.52p 388.02p 4345790
29/08/2014 389.85p 393.28p 388.12p 390.71p 5307636
28/08/2014 394.80p 394.91p 388.77p 389.52p 4514260
27/08/2014 394.91p 396.31p 390.63p 394.58p 6732831
26/08/2014 387.26p 394.05p 386.43p 393.83p 7358912
22/08/2014 388.23p 393.18p 384.78p 385.86p 6411456
21/08/2014 387.37p 390.94p 384.89p 388.77p 6492692
20/08/2014 387.48p 389.74p 381.77p 387.80p 6318831
19/08/2014 381.45p 389.12p 380.15p 387.05p 9043046
18/08/2014 376.82p 378.22p 373.26p 378.22p 6894736
15/08/2014 376.38p 379.40p 374.34p 374.34p 7565181
14/08/2014 373.80p 379.51p 372.09p 376.06p 4986610
13/08/2014 370.03p 377.35p 368.20p 375.20p 6821924
12/08/2014 366.69p 370.68p 362.49p 368.31p 9832353
11/08/2014 374.66p 374.66p 364.65p 365.72p 10622999
08/08/2014 360.77p 376.28p 359.49p 372.18p 10720624
07/08/2014 372.18p 372.57p 362.06p 363.35p 8838888
06/08/2014 372.18p 374.02p 364.86p 372.72p 8145395
05/08/2014 380.58p 382.74p 373.91p 374.02p 6445552
04/08/2014 376.92p 382.95p 374.66p 379.62p 9879658
01/08/2014 378.65p 382.63p 372.11p 376.92p 13062697
31/07/2014 390.92p 392.11p 381.98p 382.63p 7969472
30/07/2014 382.20p 392.11p 381.12p 390.82p 14442201
29/07/2014 380.58p 383.92p 377.57p 381.23p 12019631
28/07/2014 394.69p 396.58p 377.78p 379.08p 20651110
25/07/2014 387.69p 407.08p 387.61p 392.22p 47786224
24/07/2014 349.14p 354.31p 346.34p 354.09p 4959749
23/07/2014 344.94p 358.57p 344.94p 348.49p 6494376
22/07/2014 344.94p 350.11p 344.08p 347.09p 6424110
21/07/2014 343.11p 344.83p 340.74p 343.54p 5124932
18/07/2014 347.20p 348.60p 339.12p 343.75p 11395346
17/07/2014 354.95p 356.25p 347.95p 348.60p 7813684
16/07/2014 352.80p 356.13p 350.00p 355.38p 7847279
15/07/2014 343.54p 353.76p 342.25p 352.48p 12395132
14/07/2014 339.98p 345.18p 338.26p 344.08p 7027730
11/07/2014 338.58p 343.98p 334.60p 338.26p 7382080
10/07/2014 341.49p 342.14p 331.69p 339.12p 11757726
09/07/2014 344.51p 346.23p 339.19p 340.52p 7571315
08/07/2014 355.49p 356.46p 344.40p 344.83p 7019726
07/07/2014 357.22p 359.05p 353.60p 355.28p 4747871
04/07/2014 357.75p 358.51p 354.33p 357.00p 2536396
03/07/2014 350.75p 358.40p 349.69p 358.40p 10083089
02/07/2014 351.62p 353.13p 349.03p 351.08p 3621148
01/07/2014 355.28p 357.00p 349.78p 352.15p 6130446
30/06/2014 352.26p 357.11p 351.24p 353.66p 6883237
27/06/2014 349.14p 354.59p 348.60p 352.15p 9073984
26/06/2014 349.68p 351.08p 344.08p 349.68p 9999386
25/06/2014 350.75p 352.80p 346.59p 347.85p 6607769
24/06/2014 356.03p 358.29p 350.54p 352.80p 8169206
23/06/2014 363.57p 364.97p 355.17p 355.38p 6934501
20/06/2014 363.57p 366.48p 362.82p 363.14p 10422770
19/06/2014 366.91p 368.85p 364.43p 364.54p 4651152
18/06/2014 368.31p 369.92p 363.57p 364.11p 5324164
17/06/2014 365.83p 368.83p 361.85p 368.20p 7667156
16/06/2014 368.20p 371.75p 364.43p 365.72p 9768837
13/06/2014 367.23p 370.25p 362.82p 368.52p 11183700
12/06/2014 364.00p 367.03p 360.88p 366.48p 10647303
11/06/2014 369.28p 370.48p 364.43p 366.15p 13026131
10/06/2014 368.95p 370.68p 366.69p 367.88p 9281254
09/06/2014 366.15p 369.92p 364.43p 369.60p 12692885
06/06/2014 366.15p 369.06p 361.95p 364.65p 11534139
05/06/2014 362.82p 369.06p 361.20p 363.14p 8536588
04/06/2014 366.69p 367.23p 359.74p 363.89p 8459692
03/06/2014 370.25p 372.62p 365.72p 367.23p 6810930
02/06/2014 371.54p 373.91p 369.82p 371.43p 4769372
30/05/2014 370.78p 376.49p 369.38p 373.26p 23023114
29/05/2014 370.03p 373.37p 369.28p 372.94p 6372148
28/05/2014 366.05p 370.89p 365.18p 369.49p 14104200
27/05/2014 361.95p 369.17p 359.69p 365.18p 7977524
23/05/2014 357.22p 361.99p 356.14p 360.34p 4831044
22/05/2014 355.82p 358.18p 353.02p 357.43p 5504660
21/05/2014 351.62p 356.68p 350.43p 355.92p 7190299
20/05/2014 349.46p 353.88p 347.36p 352.26p 7061936
19/05/2014 350.00p 351.08p 342.14p 348.60p 5745598
16/05/2014 349.57p 351.94p 343.97p 347.63p 9491344
15/05/2014 356.89p 362.17p 348.60p 350.32p 11280925
14/05/2014 353.66p 358.29p 352.37p 357.32p 7854944
13/05/2014 353.34p 355.82p 351.29p 354.31p 7747920
12/05/2014 350.86p 353.45p 348.49p 351.29p 20337650
09/05/2014 355.60p 358.42p 349.35p 350.22p 8532952
08/05/2014 351.08p 358.18p 350.15p 356.46p 10793893
07/05/2014 348.17p 354.09p 347.58p 350.54p 13317019
06/05/2014 355.60p 361.20p 348.92p 350.22p 14604009
02/05/2014 358.62p 374.51p 344.62p 357.22p 48727744
01/05/2014 322.65p 333.85p 322.65p 330.18p 12357583
30/04/2014 324.15p 327.38p 321.25p 321.78p 10203004
29/04/2014 318.77p 324.58p 318.23p 324.37p 21484770
28/04/2014 325.77p 329.32p 317.37p 318.23p 12298885
25/04/2014 329.54p 330.08p 324.37p 326.52p 11999884
24/04/2014 325.45p 329.01p 323.94p 327.17p 17132374
23/04/2014 325.66p 326.63p 322.82p 324.26p 7178230
22/04/2014 328.25p 328.62p 324.58p 325.45p 14827728
17/04/2014 323.51p 328.07p 320.82p 326.20p 16940508
16/04/2014 324.15p 325.46p 320.92p 323.29p 16103141
15/04/2014 327.60p 328.89p 317.80p 320.49p 14953672
14/04/2014 327.17p 330.24p 322.97p 327.60p 9186102
11/04/2014 330.62p 332.81p 323.72p 329.54p 11107937
10/04/2014 339.23p 342.46p 332.45p 332.45p 13134820
09/04/2014 334.17p 338.69p 332.02p 333.63p 6024202
08/04/2014 336.32p 336.95p 326.74p 333.09p 9010748
07/04/2014 339.02p 342.78p 334.92p 336.00p 6255286
04/04/2014 341.71p 344.48p 339.28p 342.78p 5596282
03/04/2014 347.42p 348.91p 340.52p 341.28p 8404986
02/04/2014 342.46p 348.71p 341.71p 347.74p 8456122
01/04/2014 335.57p 344.55p 334.92p 341.49p 10193969
31/03/2014 332.55p 337.29p 330.72p 334.92p 9553434
28/03/2014 328.35p 333.95p 323.96p 330.83p 9798817
27/03/2014 326.63p 327.17p 322.80p 325.12p 7860924
26/03/2014 330.29p 333.20p 325.77p 329.65p 9280052
25/03/2014 327.06p 333.31p 327.06p 331.48p 12295820
24/03/2014 323.29p 330.18p 319.52p 326.95p 16409306
21/03/2014 327.38p 330.62p 320.10p 322.11p 14948764
20/03/2014 325.66p 330.94p 323.62p 328.78p 10233437
19/03/2014 329.00p 329.38p 323.08p 324.69p 7126244
18/03/2014 324.15p 330.08p 322.32p 329.00p 11401770
17/03/2014 325.23p 328.78p 319.85p 326.31p 10912295
14/03/2014 323.08p 326.09p 314.03p 322.54p 15184804
13/03/2014 329.54p 330.00p 323.08p 323.72p 12255112
12/03/2014 328.68p 334.59p 325.55p 329.54p 18025030
11/03/2014 343.54p 345.37p 333.31p 334.06p 17895740
10/03/2014 349.14p 351.94p 340.63p 344.40p 13842883
07/03/2014 358.18p 359.26p 350.97p 351.83p 13442789
06/03/2014 355.38p 358.62p 352.66p 357.86p 9493423
05/03/2014 354.09p 356.89p 349.78p 352.80p 6197536
04/03/2014 350.00p 356.78p 346.34p 354.95p 11843162
03/03/2014 343.54p 353.12p 340.18p 346.34p 12739141
28/02/2014 350.97p 355.49p 343.54p 353.12p 20398862
27/02/2014 365.08p 371.43p 344.62p 351.72p 42753448
26/02/2014 391.78p 392.83p 380.69p 381.23p 10317157
25/02/2014 388.98p 390.82p 387.47p 390.28p 9323341
24/02/2014 384.35p 389.85p 384.35p 389.63p 7184347
21/02/2014 386.72p 392.54p 383.06p 387.80p 16215817
20/02/2014 376.92p 384.25p 375.85p 383.06p 8236168
19/02/2014 386.29p 389.95p 385.75p 387.05p 5808902
18/02/2014 379.62p 390.22p 378.86p 387.91p 12638270
17/02/2014 369.38p 380.94p 368.95p 378.86p 9913015
14/02/2014 371.11p 371.87p 366.05p 368.95p 5666612
13/02/2014 370.57p 372.83p 364.54p 370.35p 9194868
12/02/2014 371.54p 375.63p 369.60p 372.83p 11551657
11/02/2014 365.62p 369.92p 363.57p 369.60p 8407030
10/02/2014 366.15p 367.12p 363.25p 363.57p 5053402
07/02/2014 363.78p 366.80p 361.42p 363.46p 8431617
06/02/2014 359.05p 364.86p 355.17p 362.71p 11401456
05/02/2014 356.35p 359.80p 354.26p 356.46p 14173622
04/02/2014 356.46p 360.77p 353.23p 356.68p 7236853
03/02/2014 366.15p 367.98p 357.86p 358.94p 9705975
31/01/2014 372.72p 375.20p 363.35p 366.15p 10412433
30/01/2014 366.15p 375.63p 360.98p 374.12p 9765450
29/01/2014 369.92p 374.23p 359.48p 367.45p 10567218
28/01/2014 354.31p 375.85p 352.44p 370.35p 18048590
27/01/2014 364.11p 367.55p 353.55p 357.75p 16495823
24/01/2014 370.03p 376.71p 364.22p 365.83p 12071855
23/01/2014 366.15p 382.52p 366.15p 371.32p 12184956
22/01/2014 384.03p 384.68p 372.94p 374.77p 18616514
21/01/2014 386.72p 390.74p 385.11p 386.62p 5606119
20/01/2014 387.69p 391.68p 381.32p 386.62p 8822458
17/01/2014 396.20p 400.08p 390.92p 391.68p 12492757
16/01/2014 405.68p 406.00p 396.43p 400.08p 10681337
15/01/2014 399.22p 407.62p 398.03p 403.85p 10451407
14/01/2014 389.31p 399.41p 388.45p 398.03p 8507694
13/01/2014 389.31p 396.42p 389.09p 396.31p 9755319
10/01/2014 390.06p 390.60p 384.14p 384.35p 9668575
09/01/2014 387.15p 393.50p 384.25p 387.91p 12788507
08/01/2014 377.68p 389.86p 375.63p 385.43p 12687863
07/01/2014 368.85p 380.38p 368.28p 377.35p 7823084
06/01/2014 369.49p 373.37p 366.15p 370.78p 5933734
03/01/2014 366.37p 373.26p 365.83p 369.71p 6462639
02/01/2014 366.48p 368.63p 364.11p 366.26p 5003755
31/12/2013 366.15p 368.31p 363.82p 364.11p 2067527
30/12/2013 366.15p 369.15p 362.79p 365.83p 4051918
27/12/2013 360.77p 367.34p 359.80p 366.15p 5485304
24/12/2013 355.92p 360.53p 354.85p 357.75p 1416152
23/12/2013 351.83p 356.56p 351.83p 355.17p 3656136
20/12/2013 349.78p 355.02p 348.62p 352.26p 8520770
19/12/2013 349.25p 354.61p 345.15p 351.18p 8761239
18/12/2013 346.77p 348.98p 343.00p 345.15p 6743284
17/12/2013 344.18p 346.87p 342.68p 343.75p 5968119
16/12/2013 340.31p 349.57p 337.85p 345.26p 7431648
13/12/2013 340.95p 343.43p 335.89p 340.20p 8044696
12/12/2013 350.00p 352.05p 339.77p 342.14p 13587645
11/12/2013 359.69p 362.60p 350.18p 352.05p 11659799
10/12/2013 363.25p 367.94p 360.77p 362.60p 7333202
09/12/2013 362.71p 365.18p 360.88p 362.71p 6751424
06/12/2013 357.43p 361.95p 354.52p 361.31p 8400839
05/12/2013 356.46p 359.21p 355.35p 356.35p 10448538
04/12/2013 356.46p 359.20p 355.06p 356.57p 13172088
03/12/2013 353.98p 358.72p 353.98p 356.46p 12295268
02/12/2013 352.05p 357.97p 349.68p 356.89p 8909896
29/11/2013 357.32p 361.98p 350.97p 352.37p 10071536
28/11/2013 357.00p 363.14p 355.75p 358.51p 8101894
27/11/2013 357.00p 360.02p 352.21p 356.03p 7390994
26/11/2013 356.03p 360.55p 354.05p 355.28p 6194596

*Close Price adjusted for both dividends and splits