NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
26/04/2012 252.97p 256.95p 248.77p 253.94p 9144788
25/04/2012 253.40p 258.94p 248.88p 250.06p 9918161
24/04/2012 250.49p 269.79p 240.51p 250.92p 13111877
23/04/2012 255.98p 257.92p 246.94p 249.09p 10088773
20/04/2012 257.82p 260.51p 252.82p 258.68p 9955422
19/04/2012 264.92p 269.12p 255.34p 256.74p 13944782
18/04/2012 271.92p 275.15p 261.26p 263.09p 11136615
17/04/2012 262.23p 271.46p 261.58p 271.38p 7365236
16/04/2012 268.91p 270.31p 257.71p 261.37p 13792978
13/04/2012 277.31p 279.28p 269.20p 269.77p 11197835
12/04/2012 274.62p 281.19p 271.77p 279.57p 15394746
11/04/2012 262.77p 273.01p 259.70p 272.03p 13597490
10/04/2012 273.65p 277.01p 266.22p 266.22p 12089842
05/04/2012 281.40p 285.71p 274.62p 278.06p 9694853
04/04/2012 287.54p 288.33p 276.98p 281.08p 16145685
03/04/2012 301.32p 301.43p 286.78p 289.58p 20910572
02/04/2012 300.25p 303.80p 291.09p 298.85p 10524913
30/03/2012 300.35p 303.15p 295.94p 297.66p 9108714
29/03/2012 306.60p 308.60p 295.60p 299.71p 11150260
28/03/2012 307.25p 311.36p 304.23p 308.11p 12807325
27/03/2012 311.12p 320.49p 306.92p 308.75p 24095018
26/03/2012 304.88p 306.82p 293.89p 298.85p 7838712
23/03/2012 299.71p 304.94p 293.35p 301.86p 9111213
22/03/2012 307.57p 307.57p 295.51p 300.46p 9038577
21/03/2012 307.68p 312.85p 297.66p 307.14p 12935716
20/03/2012 313.38p 313.88p 302.94p 308.32p 8927057
19/03/2012 305.42p 316.01p 297.77p 314.14p 16469452
16/03/2012 292.06p 307.57p 287.54p 303.05p 25393870
15/03/2012 287.11p 289.31p 276.45p 285.06p 9450448
14/03/2012 280.00p 287.86p 280.00p 286.03p 9795085
13/03/2012 275.80p 281.58p 274.18p 277.42p 7413879
12/03/2012 279.25p 281.33p 272.35p 273.22p 10268499
09/03/2012 284.42p 287.97p 260.94p 282.15p 9532927
08/03/2012 285.28p 285.89p 278.49p 283.77p 10277823
07/03/2012 280.00p 285.06p 273.65p 281.72p 11924607
06/03/2012 293.46p 295.83p 280.22p 281.83p 9122474
05/03/2012 298.85p 301.42p 292.38p 294.86p 9408096
02/03/2012 299.28p 305.42p 298.95p 301.97p 6286770
01/03/2012 297.77p 305.94p 295.26p 298.85p 9418386
29/02/2012 303.58p 310.03p 299.46p 300.68p 10130208
28/02/2012 302.40p 307.25p 297.23p 304.98p 7666746
27/02/2012 304.77p 305.85p 295.08p 300.89p 8338047
24/02/2012 312.20p 315.98p 301.75p 307.25p 13195449
23/02/2012 294.32p 311.30p 288.29p 309.29p 22905512
22/02/2012 304.77p 311.45p 291.58p 294.32p 11716732
21/02/2012 308.97p 310.57p 297.12p 303.80p 10562998
20/02/2012 300.25p 309.82p 298.87p 306.71p 9694120
17/02/2012 293.03p 302.63p 292.28p 297.23p 12351402
16/02/2012 286.25p 290.77p 282.69p 288.08p 7629340
15/02/2012 291.42p 298.95p 287.97p 290.66p 9995008
14/02/2012 299.82p 303.69p 285.71p 287.00p 13475598
13/02/2012 301.54p 308.65p 299.17p 302.62p 7576342
10/02/2012 307.57p 311.66p 297.05p 300.57p 10733165
09/02/2012 311.34p 322.79p 307.45p 310.26p 11304819
08/02/2012 307.68p 318.23p 307.35p 310.58p 8650675
07/02/2012 311.23p 316.80p 306.92p 311.02p 6720374
06/02/2012 306.82p 311.98p 298.74p 310.05p 6909232
03/02/2012 303.80p 311.79p 300.68p 308.97p 12060971
02/02/2012 303.69p 307.92p 296.58p 305.85p 9712054
01/02/2012 288.94p 301.00p 285.28p 298.74p 9326423
31/01/2012 291.63p 292.06p 282.05p 286.68p 8223311
30/01/2012 295.62p 298.74p 283.95p 288.18p 8415312
27/01/2012 303.80p 303.80p 290.07p 298.74p 9476608
26/01/2012 290.77p 301.48p 288.08p 297.98p 8740314
25/01/2012 290.77p 292.17p 280.15p 288.08p 11244351
24/01/2012 302.72p 302.72p 284.09p 291.31p 11582578
23/01/2012 295.83p 306.94p 292.06p 303.05p 12470818
20/01/2012 290.77p 302.03p 288.08p 295.51p 17897414
19/01/2012 268.05p 291.96p 268.02p 291.42p 18008230
18/01/2012 263.85p 270.17p 259.32p 267.51p 10746195
17/01/2012 268.91p 277.30p 264.16p 267.62p 15337659
16/01/2012 256.31p 265.96p 249.35p 262.98p 11886540
13/01/2012 254.58p 267.69p 249.09p 259.54p 22108606
12/01/2012 234.45p 256.74p 234.45p 247.69p 23193052
11/01/2012 227.23p 240.68p 225.72p 234.66p 15858349
10/01/2012 216.89p 228.37p 216.89p 227.55p 10801658
09/01/2012 223.57p 225.77p 215.78p 216.14p 8051142
06/01/2012 218.08p 223.62p 216.59p 220.88p 5284372
05/01/2012 222.17p 226.26p 217.11p 218.29p 6953685
04/01/2012 225.18p 227.23p 220.16p 223.57p 6330518
03/01/2012 223.89p 226.52p 216.46p 226.26p 8757004
30/12/2011 215.82p 219.08p 213.02p 217.32p 2438268
29/12/2011 213.88p 218.19p 213.77p 216.57p 3008804
28/12/2011 221.85p 226.05p 213.66p 213.77p 4090507
23/12/2011 222.49p 225.40p 219.15p 221.20p 2413976
22/12/2011 213.88p 222.36p 213.45p 221.95p 5225074
21/12/2011 217.00p 223.42p 212.37p 213.45p 8718834
20/12/2011 208.17p 212.69p 199.32p 211.83p 10033262
19/12/2011 214.52p 217.36p 208.92p 208.92p 6037107
16/12/2011 217.75p 219.57p 211.88p 215.38p 13191260
15/12/2011 212.91p 218.38p 206.88p 211.51p 8079368
14/12/2011 216.03p 221.75p 210.00p 210.00p 9053487
13/12/2011 222.06p 226.95p 215.38p 219.69p 7845011
12/12/2011 237.57p 237.57p 220.45p 221.42p 11221527
09/12/2011 223.78p 241.05p 215.82p 236.82p 10798200
08/12/2011 242.31p 244.90p 223.45p 225.29p 9077657
07/12/2011 246.83p 250.97p 231.54p 238.43p 10082472
06/12/2011 241.55p 250.26p 234.81p 243.28p 10678293
05/12/2011 236.92p 249.16p 236.17p 245.22p 11783620
02/12/2011 225.72p 235.31p 224.32p 232.94p 13042535
01/12/2011 227.77p 232.35p 220.34p 221.31p 11202511
30/11/2011 205.80p 236.38p 204.87p 226.05p 21491030
29/11/2011 212.15p 216.25p 205.48p 210.22p 10879638
28/11/2011 204.83p 217.75p 203.15p 212.58p 11866445
25/11/2011 193.85p 205.91p 190.15p 201.82p 11202779
24/11/2011 188.46p 198.15p 186.85p 193.52p 11282058
23/11/2011 195.35p 199.38p 185.98p 186.74p 15852772
22/11/2011 212.58p 218.08p 198.15p 198.37p 12319098
21/11/2011 216.03p 220.55p 210.65p 210.65p 11043938
18/11/2011 217.97p 223.40p 215.38p 221.52p 6861310
17/11/2011 227.02p 228.52p 217.97p 220.77p 9433788
16/11/2011 227.55p 233.44p 224.33p 227.23p 7470230
15/11/2011 233.15p 238.54p 226.44p 228.63p 7907046
14/11/2011 243.38p 253.66p 235.95p 236.28p 5773878
11/11/2011 229.38p 243.53p 229.28p 241.88p 8520288
10/11/2011 220.77p 235.41p 215.38p 227.34p 8153314
09/11/2011 242.74p 249.20p 223.46p 227.12p 12786489
08/11/2011 241.02p 248.45p 239.29p 240.48p 6471320
07/11/2011 247.26p 249.31p 237.78p 239.62p 6801288
04/11/2011 252.54p 259.28p 245.54p 248.66p 8872054
03/11/2011 239.08p 257.17p 239.08p 245.54p 10961372
02/11/2011 244.03p 251.60p 233.69p 248.98p 8960384
01/11/2011 252.86p 254.15p 236.17p 239.94p 14903589
31/10/2011 278.28p 289.26p 260.94p 260.94p 12039000
28/10/2011 296.58p 303.13p 277.63p 283.12p 11849363
27/10/2011 280.65p 310.72p 274.29p 293.68p 20917078
26/10/2011 269.45p 272.25p 262.23p 266.86p 6517392
25/10/2011 266.86p 273.43p 264.60p 270.20p 6454008
24/10/2011 269.23p 272.76p 263.74p 268.80p 6778382
21/10/2011 257.17p 266.40p 255.12p 263.09p 6500408
20/10/2011 259.00p 265.77p 252.43p 254.48p 5995380
19/10/2011 259.75p 267.67p 259.65p 263.52p 6815138
18/10/2011 252.11p 258.89p 247.69p 255.66p 6869100
17/10/2011 262.34p 274.18p 257.38p 259.22p 7566092
14/10/2011 259.00p 270.70p 255.23p 261.26p 6228783
13/10/2011 279.89p 288.10p 257.17p 260.18p 10033776
12/10/2011 273.54p 285.86p 268.69p 277.95p 11930906
11/10/2011 266.32p 272.46p 263.42p 272.46p 10488465
10/10/2011 253.18p 265.03p 249.42p 265.03p 8697138
07/10/2011 255.88p 260.40p 248.02p 254.37p 13879161
06/10/2011 245.65p 262.34p 244.57p 262.34p 13309696
05/10/2011 238.86p 246.29p 232.51p 243.38p 6908330
04/10/2011 236.92p 240.15p 222.60p 231.75p 12207235
03/10/2011 245.00p 245.75p 236.92p 241.88p 6873590
30/09/2011 263.31p 267.02p 249.63p 252.97p 7415114
29/09/2011 257.38p 268.84p 248.84p 263.85p 5764232
28/09/2011 265.03p 269.84p 257.73p 259.54p 7099674
27/09/2011 263.95p 270.00p 259.54p 269.34p 9248340
26/09/2011 240.26p 261.91p 239.23p 253.83p 9497861
23/09/2011 240.15p 247.30p 231.54p 245.86p 8660621
22/09/2011 237.25p 251.78p 236.28p 237.46p 10259885
21/09/2011 247.48p 257.56p 243.60p 251.78p 7280608
20/09/2011 242.42p 249.85p 241.34p 248.66p 6443304
19/09/2011 256.31p 261.37p 237.03p 246.40p 7914539
16/09/2011 263.74p 270.58p 255.34p 261.37p 17475816
15/09/2011 247.58p 260.29p 246.83p 255.45p 11460217
14/09/2011 235.42p 255.09p 226.80p 245.54p 14395362
13/09/2011 231.54p 237.48p 219.91p 235.63p 8628151
12/09/2011 231.54p 237.48p 219.91p 233.37p 5120938
09/09/2011 241.88p 243.86p 223.03p 231.54p 14518936
08/09/2011 238.75p 257.38p 238.75p 244.89p 11166049
07/09/2011 237.57p 243.55p 227.98p 241.88p 8492447
06/09/2011 234.23p 246.68p 226.58p 227.98p 10842025
05/09/2011 256.31p 267.94p 234.12p 234.55p 10706307
02/09/2011 276.88p 281.22p 266.54p 267.51p 8291078
01/09/2011 269.23p 287.62p 261.37p 282.69p 12971300
31/08/2011 255.77p 263.24p 252.11p 261.37p 7669485
30/08/2011 267.29p 269.23p 235.63p 254.58p 13776938
26/08/2011 249.31p 257.49p 232.62p 235.63p 14216082
25/08/2011 238.00p 256.56p 235.52p 248.55p 17316260
24/08/2011 216.46p 236.96p 215.38p 235.52p 13345466
23/08/2011 214.74p 220.43p 211.05p 215.38p 11817510
22/08/2011 222.38p 227.50p 211.08p 211.83p 13783696
19/08/2011 239.40p 243.06p 219.58p 223.68p 19867314
18/08/2011 264.38p 266.54p 232.72p 236.38p 14525674
17/08/2011 275.80p 278.28p 266.32p 266.54p 9179214
16/08/2011 280.00p 283.77p 270.42p 277.09p 7597054
15/08/2011 287.75p 298.25p 278.49p 282.05p 7197944
12/08/2011 273.00p 292.35p 266.11p 285.28p 10384483
11/08/2011 271.60p 274.40p 251.78p 272.14p 17868880
10/08/2011 289.80p 299.38p 259.97p 261.58p 14900245
09/08/2011 283.45p 294.97p 263.20p 282.26p 26512514
08/08/2011 302.83p 325.77p 288.94p 293.57p 15659436
05/08/2011 285.38p 326.52p 258.46p 303.48p 22977516
04/08/2011 354.09p 355.71p 321.78p 326.09p 9794694
03/08/2011 355.92p 360.98p 344.72p 347.09p 8702989
02/08/2011 365.29p 372.83p 359.05p 359.58p 6235686
01/08/2011 391.89p 399.62p 365.18p 367.77p 6245289
29/07/2011 383.82p 386.51p 377.35p 384.35p 6308059
28/07/2011 371.97p 393.66p 368.85p 390.71p 9093585
27/07/2011 385.97p 387.37p 374.02p 377.03p 6146547
26/07/2011 390.38p 394.94p 380.91p 389.52p 5234758
25/07/2011 387.69p 392.11p 376.92p 390.71p 7536512
22/07/2011 398.46p 410.26p 392.86p 396.95p 14340325
21/07/2011 368.20p 395.23p 367.34p 388.23p 14215332
20/07/2011 362.60p 373.48p 356.68p 367.34p 7233834
19/07/2011 356.46p 368.84p 350.22p 356.35p 10439614
18/07/2011 375.20p 377.89p 353.12p 355.06p 10592978
15/07/2011 378.22p 384.57p 374.77p 377.89p 4784306
14/07/2011 379.29p 388.55p 376.92p 381.55p 4973123

*Close Price adjusted for both dividends and splits