NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
08/12/2009 356.84p 358.02p 321.03p 327.92p 18687742
07/12/2009 371.54p 371.54p 352.75p 355.38p 9631907
04/12/2009 371.59p 380.86p 364.86p 372.94p 11419237
03/12/2009 365.67p 379.45p 355.28p 378.27p 19005682
02/12/2009 367.12p 372.15p 340.25p 361.31p 17220842
01/12/2009 365.72p 372.02p 361.95p 369.01p 6457616
30/11/2009 376.87p 379.94p 351.78p 357.32p 11312627
27/11/2009 324.37p 385.54p 318.93p 373.96p 23036692
26/11/2009 378.43p 388.12p 350.54p 355.33p 13172279
25/11/2009 390.98p 397.42p 385.00p 385.16p 9146217
24/11/2009 398.46p 410.16p 390.38p 390.98p 11548405
23/11/2009 394.10p 408.21p 390.28p 407.08p 6428954
20/11/2009 387.80p 393.51p 376.98p 387.64p 12051273
19/11/2009 387.91p 399.56p 387.75p 387.75p 8777283
18/11/2009 406.86p 409.18p 392.65p 392.70p 9324187
17/11/2009 409.18p 409.77p 400.83p 406.92p 5898938
16/11/2009 404.28p 409.23p 394.27p 403.42p 5074650
13/11/2009 408.48p 408.48p 392.24p 403.20p 6846760
12/11/2009 411.82p 414.62p 396.88p 400.72p 7636902
11/11/2009 428.94p 431.39p 407.99p 413.22p 8623720
10/11/2009 433.62p 441.54p 417.74p 420.32p 10495447
09/11/2009 408.53p 430.77p 407.07p 424.25p 10793306
06/11/2009 387.69p 412.08p 375.85p 399.11p 19653886
05/11/2009 386.45p 390.98p 374.28p 379.18p 9384700
04/11/2009 398.46p 405.95p 385.48p 392.75p 10581183
03/11/2009 393.08p 415.40p 365.27p 386.94p 30264910
02/11/2009 397.92p 432.61p 371.54p 416.23p 22915490
30/10/2009 473.85p 486.61p 448.64p 451.45p 15844651
29/10/2009 420.00p 480.85p 420.00p 467.06p 19652734
28/10/2009 441.32p 441.43p 411.45p 426.46p 22225186
27/10/2009 477.72p 480.74p 434.54p 439.44p 28462128
26/10/2009 506.15p 513.51p 465.77p 478.37p 8751220
23/10/2009 492.96p 519.99p 494.79p 507.02p 11038155
22/10/2009 488.92p 505.02p 478.13p 490.11p 9393562
21/10/2009 502.38p 503.25p 485.33p 493.55p 9335220
20/10/2009 506.15p 508.40p 491.85p 501.63p 15385586
19/10/2009 511.32p 518.27p 497.12p 505.29p 7714522
16/10/2009 524.03p 529.85p 506.15p 506.15p 11740163
15/10/2009 530.82p 530.92p 517.57p 518.65p 7561777
14/10/2009 507.23p 532.54p 507.23p 520.48p 13826271
13/10/2009 516.92p 519.29p 503.25p 505.72p 8631584
12/10/2009 528.77p 528.77p 517.78p 518.00p 4960882
09/10/2009 527.58p 530.82p 504.97p 520.58p 9882056
08/10/2009 549.23p 549.23p 520.15p 527.15p 12449537
07/10/2009 543.85p 549.23p 533.08p 534.69p 7670700
06/10/2009 527.69p 539.54p 526.83p 536.85p 10733555
05/10/2009 507.77p 524.89p 503.46p 522.95p 11181536
02/10/2009 540.08p 544.92p 493.23p 502.28p 27544144
01/10/2009 568.08p 571.31p 543.85p 544.38p 8792095
30/09/2009 558.92p 577.23p 554.08p 570.23p 11386240
29/09/2009 555.69p 583.15p 552.46p 560.00p 10716759
28/09/2009 553.54p 559.46p 537.92p 555.69p 12005768
25/09/2009 563.23p 566.46p 552.46p 560.00p 11134760
24/09/2009 556.23p 572.38p 542.77p 560.00p 13972549
23/09/2009 576.69p 579.92p 554.62p 564.85p 15171517
22/09/2009 575.08p 584.23p 569.15p 575.08p 11550765
21/09/2009 612.77p 612.77p 563.23p 575.08p 24038618
18/09/2009 603.08p 610.08p 595.54p 606.31p 10086708
17/09/2009 608.46p 614.92p 601.46p 607.38p 11285622
16/09/2009 607.38p 617.08p 602.54p 604.15p 10321944
15/09/2009 597.69p 611.15p 593.38p 600.38p 10709046
14/09/2009 592.31p 597.69p 587.46p 592.31p 8295554
11/09/2009 610.08p 612.23p 597.69p 598.77p 9563477
10/09/2009 614.92p 619.23p 600.92p 600.92p 12271908
09/09/2009 604.15p 616.54p 602.54p 612.77p 8100147
08/09/2009 613.85p 623.00p 598.23p 603.62p 15005209
07/09/2009 608.46p 614.92p 600.92p 610.08p 9823445
04/09/2009 593.38p 610.62p 593.38p 599.85p 12024187
03/09/2009 570.77p 600.92p 570.77p 592.31p 11908428
02/09/2009 583.15p 586.92p 560.00p 574.00p 17622360
01/09/2009 617.08p 620.31p 592.31p 597.69p 21679218
28/08/2009 606.85p 627.31p 605.77p 620.85p 14176356
27/08/2009 613.31p 626.23p 592.85p 598.23p 16616071
26/08/2009 581.54p 619.23p 581.54p 609.54p 17068656
25/08/2009 548.69p 583.15p 539.54p 578.85p 16770192
24/08/2009 530.38p 558.38p 530.38p 557.31p 12036393
21/08/2009 513.80p 527.69p 503.78p 522.09p 14841090
20/08/2009 505.51p 516.38p 501.42p 513.69p 10481507
19/08/2009 499.69p 505.08p 487.31p 494.63p 6882880
18/08/2009 489.46p 500.45p 485.15p 497.32p 6855706
17/08/2009 491.08p 496.46p 469.22p 483.43p 7235296
14/08/2009 506.15p 512.62p 492.15p 497.00p 6520278
13/08/2009 494.52p 512.83p 484.62p 499.69p 9453905
12/08/2009 470.40p 489.89p 451.98p 486.23p 9586652
11/08/2009 484.62p 490.32p 457.69p 461.25p 11655109
10/08/2009 504.00p 504.00p 460.28p 487.95p 16135903
07/08/2009 527.69p 538.46p 479.02p 506.05p 39438852
06/08/2009 533.94p 592.31p 527.69p 575.62p 25938648
05/08/2009 508.85p 543.31p 502.92p 524.46p 25120312
04/08/2009 498.40p 521.45p 494.74p 502.17p 9400467
03/08/2009 483.54p 512.29p 479.23p 499.80p 12097371
31/07/2009 480.31p 484.62p 474.38p 482.95p 6913889
30/07/2009 473.42p 484.62p 469.00p 481.49p 7332510
29/07/2009 452.68p 471.37p 452.68p 468.41p 6917444
28/07/2009 468.46p 484.62p 443.10p 452.31p 9954222
27/07/2009 463.08p 471.26p 458.12p 471.26p 8269466
24/07/2009 444.45p 463.08p 441.54p 452.31p 11267152
23/07/2009 426.46p 443.96p 426.46p 443.96p 6966692
22/07/2009 428.18p 434.54p 425.38p 427.65p 6307949
21/07/2009 426.84p 445.85p 426.46p 428.83p 10683352
20/07/2009 421.08p 437.50p 416.93p 428.56p 12503733
17/07/2009 414.62p 420.97p 409.72p 413.54p 8707532
16/07/2009 414.62p 418.71p 404.92p 410.74p 6964050
15/07/2009 398.46p 414.62p 396.31p 412.89p 6846252
14/07/2009 391.19p 404.44p 390.92p 397.60p 6666911
13/07/2009 385.97p 397.38p 379.88p 389.85p 4441603
10/07/2009 379.94p 393.08p 379.94p 384.03p 4713210
09/07/2009 393.08p 398.46p 380.21p 381.88p 7535181
08/07/2009 397.92p 402.98p 383.28p 383.92p 8713989
07/07/2009 399.70p 417.20p 399.54p 401.85p 5712778
06/07/2009 415.58p 417.85p 399.54p 405.73p 8313348
03/07/2009 406.11p 419.95p 404.92p 417.68p 9082451
02/07/2009 422.69p 426.19p 404.01p 408.15p 12489164
01/07/2009 417.85p 426.46p 415.15p 424.36p 12379248
30/06/2009 423.23p 429.75p 413.43p 416.12p 13917319
29/06/2009 408.42p 425.38p 408.42p 420.00p 16470963
26/06/2009 398.46p 410.52p 397.38p 410.58p 15557354
25/06/2009 394.42p 401.96p 387.75p 395.77p 15195404
24/06/2009 380.15p 391.68p 377.03p 382.95p 9230376
23/06/2009 382.31p 393.78p 378.00p 378.97p 8587335
22/06/2009 408.15p 411.38p 387.21p 387.21p 8457293
19/06/2009 411.38p 416.77p 400.62p 400.62p 8132706
18/06/2009 398.46p 410.31p 397.38p 409.23p 4901368
17/06/2009 411.38p 423.23p 393.08p 398.46p 6206939
16/06/2009 406.00p 427.54p 406.00p 410.31p 7204150
15/06/2009 430.77p 430.77p 407.08p 408.15p 6884705
12/06/2009 428.62p 446.92p 425.38p 429.69p 5309695
11/06/2009 410.31p 441.54p 408.15p 427.54p 9214547
10/06/2009 398.46p 418.92p 398.46p 408.15p 6688558
09/06/2009 386.62p 397.38p 384.46p 388.77p 5225355
08/06/2009 397.38p 403.85p 378.00p 380.15p 10119778
05/06/2009 408.15p 414.62p 393.08p 399.54p 6315662
04/06/2009 396.31p 406.00p 394.15p 400.62p 7030032
03/06/2009 410.31p 416.77p 385.54p 388.77p 11361013
02/06/2009 422.15p 430.77p 409.23p 410.31p 6390496
01/06/2009 422.15p 436.15p 422.15p 432.92p 5947284
29/05/2009 415.69p 420.00p 406.00p 411.38p 6976778
28/05/2009 414.62p 417.85p 399.54p 402.77p 8093376
27/05/2009 439.38p 449.08p 422.15p 422.15p 7150538
26/05/2009 430.77p 442.62p 418.92p 432.92p 6712774
22/05/2009 444.77p 452.31p 431.85p 440.46p 3669352
21/05/2009 439.38p 456.62p 426.46p 429.69p 7231308
20/05/2009 466.31p 466.31p 444.77p 456.62p 10671511
19/05/2009 463.08p 473.85p 452.31p 464.15p 12972482
18/05/2009 423.23p 448.00p 412.46p 444.77p 9320427
15/05/2009 440.46p 460.92p 415.69p 425.38p 9512325
14/05/2009 399.54p 445.85p 385.54p 425.38p 12854817
13/05/2009 473.85p 479.23p 404.92p 409.23p 18832042
12/05/2009 474.92p 491.08p 464.15p 468.46p 13700853
11/05/2009 520.15p 524.46p 468.46p 496.46p 12394528
08/05/2009 463.08p 515.85p 457.69p 510.46p 19285952
07/05/2009 495.38p 511.54p 444.77p 448.00p 37430380
06/05/2009 506.15p 549.23p 487.85p 492.15p 21067672
05/05/2009 538.46p 555.69p 511.54p 516.92p 24569724
01/05/2009 452.31p 477.08p 445.85p 473.85p 7942010
30/04/2009 409.23p 469.54p 403.85p 450.15p 20270134
29/04/2009 361.85p 414.62p 358.62p 396.31p 13824793
28/04/2009 366.15p 366.15p 347.85p 352.15p 10565899
27/04/2009 354.31p 373.69p 344.62p 369.38p 8479283
24/04/2009 344.62p 358.62p 330.62p 358.62p 15330126
23/04/2009 344.62p 344.62p 337.08p 339.23p 11794043
22/04/2009 342.46p 350.00p 328.46p 342.46p 14042062
21/04/2009 350.00p 350.00p 320.92p 329.54p 16228170
20/04/2009 354.31p 384.46p 331.69p 350.00p 16168289
17/04/2009 315.54p 362.92p 311.23p 352.15p 23768544
16/04/2009 308.00p 322.00p 304.77p 308.00p 13285886
15/04/2009 302.62p 322.00p 287.54p 298.31p 26790576
14/04/2009 331.69p 339.23p 311.23p 314.46p 16686891
09/04/2009 290.77p 314.46p 290.77p 312.31p 11883473
08/04/2009 280.00p 299.38p 274.62p 281.08p 12244551
07/04/2009 315.54p 325.23p 286.46p 287.54p 16607213
06/04/2009 343.54p 351.08p 311.23p 320.92p 16776130
03/04/2009 308.00p 360.77p 291.85p 329.54p 17649602
02/04/2009 280.00p 309.08p 280.00p 303.69p 16878134
01/04/2009 262.77p 278.92p 247.69p 270.31p 7796924
31/03/2009 255.23p 266.00p 252.00p 263.85p 7461650
30/03/2009 280.00p 280.00p 247.69p 250.92p 9516252
27/03/2009 286.46p 300.46p 275.69p 286.46p 15114685
26/03/2009 269.23p 286.46p 264.92p 286.46p 13018677
25/03/2009 269.23p 275.69p 260.62p 267.08p 9256618
24/03/2009 274.62p 301.54p 273.54p 273.54p 14744211
23/03/2009 269.23p 274.62p 263.85p 269.23p 10936182
20/03/2009 256.31p 272.46p 244.46p 258.46p 14832721
19/03/2009 258.46p 296.15p 253.08p 260.62p 23468466
18/03/2009 250.92p 258.46p 244.46p 248.77p 10890412
17/03/2009 242.31p 249.85p 233.69p 239.08p 9452845
16/03/2009 239.08p 250.92p 234.77p 245.54p 10677506
13/03/2009 244.46p 246.62p 225.08p 234.77p 10655471
12/03/2009 226.15p 232.62p 208.92p 227.23p 8062597
11/03/2009 224.00p 247.69p 210.00p 228.31p 12492257
10/03/2009 204.62p 228.31p 200.31p 226.15p 10202939
09/03/2009 210.00p 216.46p 192.77p 204.62p 11901595
06/03/2009 220.77p 232.62p 199.23p 213.23p 15084426
05/03/2009 241.23p 249.85p 224.00p 224.00p 7735978
04/03/2009 240.15p 248.77p 228.31p 244.46p 7233483
03/03/2009 245.54p 252.00p 224.00p 232.62p 9233469
02/03/2009 236.92p 257.38p 208.92p 243.38p 16415899
27/02/2009 301.54p 301.54p 248.77p 249.85p 23854764
26/02/2009 323.08p 348.92p 287.54p 312.31p 70277464
25/02/2009 246.62p 264.92p 236.92p 248.77p 15958705

*Close Price adjusted for both dividends and splits