NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
14/03/2005 5,125.20p 5,176.30p 5,083.12p 5,161.27p 6566100
11/03/2005 5,170.29p 5,170.29p 5,101.15p 5,110.17p 5036644
10/03/2005 5,164.28p 5,197.35p 5,125.20p 5,125.20p 5603576
09/03/2005 5,251.45p 5,359.67p 5,185.32p 5,197.35p 8654971
08/03/2005 5,398.75p 5,407.76p 5,344.64p 5,359.67p 4535882
07/03/2005 5,428.81p 5,422.79p 5,356.66p 5,383.72p 6397852
04/03/2005 5,425.80p 5,413.78p 5,332.61p 5,401.75p 5158592
03/03/2005 5,407.76p 5,425.80p 5,365.68p 5,386.72p 3339699
02/03/2005 5,437.82p 5,437.82p 5,365.68p 5,425.80p 3716953
01/03/2005 5,377.70p 5,437.82p 5,362.67p 5,416.78p 4542629
28/02/2005 5,350.65p 5,410.77p 5,338.63p 5,359.67p 5340136
25/02/2005 5,377.70p 5,407.76p 5,314.58p 5,338.63p 5935952
24/02/2005 5,473.90p 5,497.94p 5,344.64p 5,371.69p 9576934
23/02/2005 5,395.74p 5,443.84p 5,383.72p 5,443.84p 4928314
22/02/2005 5,470.89p 5,512.97p 5,404.76p 5,434.82p 3352599
21/02/2005 5,528.00p 5,528.00p 5,458.87p 5,482.91p 2702300
18/02/2005 5,452.85p 5,521.99p 5,437.82p 5,488.93p 6845580
17/02/2005 5,431.81p 5,509.97p 5,431.81p 5,461.87p 5642410
16/02/2005 5,479.91p 5,479.91p 5,410.77p 5,440.83p 6441942
15/02/2005 5,488.93p 5,509.97p 5,443.84p 5,479.91p 3171198
14/02/2005 5,488.93p 5,546.04p 5,470.89p 5,509.97p 4736994
11/02/2005 5,425.80p 5,521.99p 5,395.74p 5,500.95p 4701656
10/02/2005 5,299.55p 5,443.84p 5,281.51p 5,401.75p 6979200
09/02/2005 5,293.54p 5,311.57p 5,278.51p 5,281.51p 4150160
08/02/2005 5,314.58p 5,332.61p 5,266.48p 5,293.54p 4285137
07/02/2005 5,314.58p 5,317.58p 5,272.49p 5,314.58p 3925486
04/02/2005 5,299.55p 5,296.54p 5,242.43p 5,272.49p 4318646
03/02/2005 5,320.59p 5,326.60p 5,248.45p 5,272.49p 5420692
02/02/2005 5,329.61p 5,335.62p 5,269.49p 5,323.60p 6786518
01/02/2005 5,311.57p 5,329.61p 5,293.54p 5,323.60p 4465772
31/01/2005 5,320.59p 5,329.61p 5,284.52p 5,293.54p 3714173
28/01/2005 5,305.56p 5,317.58p 5,245.44p 5,284.52p 5444848
27/01/2005 5,212.37p 5,293.54p 5,191.33p 5,278.51p 36782884
26/01/2005 5,299.55p 5,299.55p 5,209.37p 5,233.42p 3238495
25/01/2005 5,275.50p 5,323.60p 5,266.48p 5,296.54p 4124927
24/01/2005 5,218.39p 5,287.52p 5,203.36p 5,287.52p 3528948
21/01/2005 5,254.46p 5,254.46p 5,206.36p 5,248.45p 3105063
20/01/2005 5,197.35p 5,230.41p 5,173.30p 5,221.39p 2018786
19/01/2005 5,248.45p 5,260.47p 5,212.37p 5,218.39p 3542139
18/01/2005 5,263.48p 5,263.48p 5,170.29p 5,227.40p 2412838
17/01/2005 5,224.40p 5,281.51p 5,206.36p 5,260.47p 2856929
14/01/2005 5,212.37p 5,230.41p 5,140.23p 5,206.36p 5229392
13/01/2005 5,269.49p 5,281.51p 5,191.33p 5,230.41p 3542788
12/01/2005 5,326.60p 5,335.62p 5,200.35p 5,254.46p 4402392
11/01/2005 5,332.61p 5,362.67p 5,308.57p 5,326.60p 3184200
10/01/2005 5,341.63p 5,347.64p 5,308.57p 5,320.59p 2533808
07/01/2005 5,248.45p 5,344.64p 5,248.45p 5,335.62p 4866638
06/01/2005 5,287.52p 5,317.58p 5,251.45p 5,266.48p 2921254
05/01/2005 5,290.53p 5,317.58p 5,224.40p 5,269.49p 3576334
04/01/2005 5,254.46p 5,344.64p 5,254.46p 5,317.58p 3830742
31/12/2004 5,269.49p 5,275.50p 5,233.42p 5,266.48p 469188
30/12/2004 5,260.47p 5,281.51p 5,248.45p 5,260.47p 1116857
29/12/2004 5,185.32p 5,260.47p 5,185.32p 5,260.47p 2053964
24/12/2004 5,206.36p 5,245.44p 5,197.35p 5,230.41p 603016
23/12/2004 5,224.40p 5,245.44p 5,185.32p 5,185.32p 5091734
22/12/2004 5,167.29p 5,251.45p 5,149.25p 5,224.40p 3496567
21/12/2004 5,185.32p 5,203.36p 5,134.22p 5,149.25p 2924006
20/12/2004 5,161.27p 5,191.33p 5,107.17p 5,170.29p 2933436
17/12/2004 5,167.29p 5,167.29p 5,089.13p 5,140.23p 5230348
16/12/2004 5,149.25p 5,170.29p 5,110.17p 5,137.23p 4386160
15/12/2004 5,125.20p 5,215.38p 5,095.14p 5,131.21p 4102430
14/12/2004 5,212.37p 5,218.39p 5,071.09p 5,098.15p 4592924
13/12/2004 5,029.01p 5,188.33p 5,029.01p 5,170.29p 8203061
10/12/2004 5,056.06p 5,086.12p 5,016.99p 5,044.04p 3724965
09/12/2004 4,989.93p 5,059.07p 4,944.84p 5,016.99p 6464508
08/12/2004 4,950.85p 4,980.91p 4,923.80p 4,938.83p 3787111
07/12/2004 5,035.02p 5,056.06p 4,959.87p 4,974.90p 3657045
06/12/2004 5,019.99p 5,035.02p 4,962.88p 5,010.97p 2503868
03/12/2004 5,026.00p 5,092.14p 4,974.90p 5,023.00p 5586156
02/12/2004 4,980.91p 5,035.02p 4,953.86p 5,007.97p 4131158
01/12/2004 4,848.65p 4,983.92p 4,836.63p 4,953.86p 5263338
30/11/2004 4,887.73p 4,917.79p 4,830.61p 4,833.62p 5161785
29/11/2004 4,869.69p 4,971.90p 4,869.69p 4,884.72p 3074728
26/11/2004 4,881.72p 4,899.75p 4,839.63p 4,893.74p 1844040
25/11/2004 4,851.66p 4,902.76p 4,842.64p 4,893.74p 2675074
24/11/2004 4,887.73p 4,902.76p 4,809.57p 4,857.67p 5772060
23/11/2004 4,953.86p 4,953.86p 4,860.67p 4,875.70p 4435588
22/11/2004 4,911.78p 4,938.83p 4,851.66p 4,911.78p 3650831
19/11/2004 4,938.83p 4,998.95p 4,917.79p 4,920.79p 4552934
18/11/2004 4,908.77p 4,968.89p 4,887.73p 4,959.87p 3259242
17/11/2004 4,902.76p 4,932.82p 4,869.69p 4,908.77p 4323531
16/11/2004 4,920.79p 4,935.82p 4,869.69p 4,890.73p 3518054
15/11/2004 4,938.83p 4,980.91p 4,890.73p 4,917.79p 3705357
12/11/2004 4,947.85p 4,989.93p 4,908.77p 4,929.81p 4219243
11/11/2004 4,902.76p 4,971.90p 4,881.72p 4,944.84p 2948394
10/11/2004 4,875.70p 4,953.86p 4,869.69p 4,893.74p 4616691
09/11/2004 4,884.72p 4,914.78p 4,845.65p 4,869.69p 5943832
08/11/2004 4,968.89p 4,965.88p 4,860.67p 4,890.73p 6928174
05/11/2004 5,001.96p 5,013.98p 4,947.85p 4,956.87p 2951509
04/11/2004 4,959.87p 4,986.93p 4,926.81p 4,971.90p 2817344
03/11/2004 4,989.93p 5,004.96p 4,950.85p 4,986.93p 2559187
02/11/2004 4,944.84p 4,962.88p 4,917.79p 4,950.85p 2921053
01/11/2004 4,851.66p 4,944.84p 4,824.60p 4,923.80p 2639508
29/10/2004 4,860.67p 4,908.77p 4,824.60p 4,824.60p 3045888
28/10/2004 4,824.60p 4,893.74p 4,794.54p 4,869.69p 3587646
27/10/2004 4,782.52p 4,812.58p 4,746.45p 4,794.54p 2276702
26/10/2004 4,764.48p 4,794.54p 4,731.42p 4,761.48p 2360305
25/10/2004 4,779.51p 4,794.54p 4,710.38p 4,746.45p 3112387
22/10/2004 4,794.54p 4,830.61p 4,791.54p 4,794.54p 3111871
21/10/2004 4,851.66p 4,878.71p 4,767.49p 4,803.56p 4373131
20/10/2004 4,854.66p 4,881.72p 4,797.55p 4,839.63p 3819517
19/10/2004 4,869.69p 4,914.78p 4,827.61p 4,881.72p 3253720
18/10/2004 4,827.61p 4,866.69p 4,791.54p 4,827.61p 2741106
15/10/2004 4,854.66p 4,878.71p 4,815.59p 4,839.63p 3574474
14/10/2004 4,863.68p 4,926.81p 4,863.68p 4,878.71p 3928165
13/10/2004 4,914.78p 4,977.91p 4,884.72p 4,884.72p 3451094
12/10/2004 5,004.96p 5,016.99p 4,905.76p 4,923.80p 4143025
11/10/2004 5,050.05p 5,050.05p 4,995.94p 5,019.99p 2294443
08/10/2004 5,004.96p 5,074.10p 5,001.96p 5,029.01p 3263290
07/10/2004 5,023.00p 5,047.05p 4,977.91p 5,032.02p 5110598
06/10/2004 4,983.92p 5,010.97p 4,926.81p 5,001.96p 3987000
05/10/2004 4,926.81p 4,992.94p 4,902.76p 4,971.90p 5723642
04/10/2004 4,899.75p 4,944.84p 4,872.70p 4,920.79p 4448099
01/10/2004 4,809.57p 4,899.75p 4,797.55p 4,872.70p 6239546
30/09/2004 4,839.63p 4,848.65p 4,776.51p 4,797.55p 5374372
29/09/2004 4,833.62p 4,866.69p 4,800.56p 4,800.56p 3675881
28/09/2004 4,776.51p 4,821.60p 4,758.47p 4,815.59p 2111496
27/09/2004 4,848.65p 4,869.69p 4,758.47p 4,788.53p 3268400
24/09/2004 4,797.55p 4,875.70p 4,797.55p 4,860.67p 4860405
23/09/2004 4,764.48p 4,812.58p 4,758.47p 4,797.55p 5740591
22/09/2004 4,761.48p 4,845.65p 4,743.44p 4,785.53p 8146431
21/09/2004 4,716.39p 4,770.50p 4,689.33p 4,749.45p 5517551
20/09/2004 4,677.31p 4,725.41p 4,668.29p 4,704.36p 4377122
17/09/2004 4,680.32p 4,746.45p 4,650.26p 4,704.36p 7142463
16/09/2004 4,704.36p 4,716.39p 4,665.29p 4,689.33p 5158240
15/09/2004 4,698.35p 4,770.50p 4,677.31p 4,677.31p 7474764
14/09/2004 4,692.34p 4,716.39p 4,665.29p 4,683.32p 3502063
13/09/2004 4,713.38p 4,740.44p 4,668.29p 4,707.37p 4131315
10/09/2004 4,710.38p 4,731.42p 4,692.34p 4,713.38p 5209276
09/09/2004 4,674.30p 4,800.56p 4,650.26p 4,710.38p 14464469
08/09/2004 4,773.50p 4,848.65p 4,767.49p 4,800.56p 3850185
07/09/2004 4,779.51p 4,821.60p 4,749.45p 4,812.58p 2512131
06/09/2004 4,782.52p 4,824.60p 4,764.48p 4,788.53p 2563339
03/09/2004 4,758.47p 4,806.57p 4,740.44p 4,794.54p 3544022
02/09/2004 4,713.38p 4,806.57p 4,701.36p 4,776.51p 3987274
01/09/2004 4,680.32p 4,731.42p 4,650.26p 4,722.40p 3774376
31/08/2004 4,707.37p 4,725.41p 4,647.25p 4,650.26p 4319654
27/08/2004 4,710.38p 4,740.44p 4,683.32p 4,725.41p 2810955
26/08/2004 4,644.24p 4,716.39p 4,623.20p 4,716.39p 4715246
25/08/2004 4,635.23p 4,665.29p 4,605.17p 4,629.21p 2929488
24/08/2004 4,593.14p 4,656.27p 4,584.12p 4,620.20p 3187792
23/08/2004 4,626.21p 4,647.25p 4,593.14p 4,599.15p 2550450
20/08/2004 4,554.06p 4,614.18p 4,548.05p 4,596.15p 2455648
19/08/2004 4,545.05p 4,596.15p 4,514.99p 4,554.06p 5426006
18/08/2004 4,472.90p 4,514.99p 4,454.87p 4,514.99p 4565193
17/08/2004 4,484.93p 4,517.99p 4,457.87p 4,490.94p 4856190
16/08/2004 4,400.76p 4,521.00p 4,385.73p 4,481.92p 5708998
13/08/2004 4,412.78p 4,448.86p 4,385.73p 4,400.76p 3703599
12/08/2004 4,409.78p 4,457.87p 4,412.78p 4,415.79p 4458898
11/08/2004 4,493.94p 4,493.94p 4,376.71p 4,421.80p 5688884
10/08/2004 4,554.06p 4,554.06p 4,469.90p 4,514.99p 3101607
09/08/2004 4,514.99p 4,557.07p 4,460.88p 4,514.99p 3698871
06/08/2004 4,560.08p 4,611.18p 4,484.93p 4,514.99p 6190791
05/08/2004 4,608.17p 4,629.21p 4,560.08p 4,593.14p 4435818
04/08/2004 4,524.00p 4,629.21p 4,514.99p 4,608.17p 6560215
03/08/2004 4,665.29p 4,686.33p 4,481.92p 4,539.03p 13320470
02/08/2004 4,629.21p 4,701.36p 4,617.19p 4,686.33p 3016147
30/07/2004 4,692.34p 4,707.37p 4,632.22p 4,647.25p 2777653
29/07/2004 4,662.28p 4,740.44p 4,656.27p 4,698.35p 3441118
28/07/2004 4,596.15p 4,683.32p 4,560.08p 4,653.26p 5734890
27/07/2004 4,542.04p 4,602.16p 4,517.99p 4,560.08p 3641982
26/07/2004 4,521.00p 4,554.06p 4,499.96p 4,517.99p 3600004
23/07/2004 4,566.09p 4,635.23p 4,496.95p 4,539.03p 6646336
22/07/2004 4,620.20p 4,659.27p 4,545.05p 4,545.05p 4660718
21/07/2004 4,650.26p 4,695.35p 4,617.19p 4,659.27p 4676545
20/07/2004 4,563.08p 4,632.22p 4,536.03p 4,617.19p 5482766
19/07/2004 4,587.13p 4,644.24p 4,557.07p 4,569.09p 3326746
16/07/2004 4,593.14p 4,614.18p 4,554.06p 4,587.13p 4214758
15/07/2004 4,683.32p 4,698.35p 4,578.11p 4,578.11p 4751572
14/07/2004 4,689.33p 4,707.37p 4,620.20p 4,698.35p 4006128
13/07/2004 4,698.35p 4,716.39p 4,662.28p 4,692.34p 2920028
12/07/2004 4,716.39p 4,758.47p 4,653.26p 4,659.27p 2742574
09/07/2004 4,683.32p 4,722.40p 4,653.26p 4,722.40p 3369622
08/07/2004 4,617.19p 4,707.37p 4,611.18p 4,698.35p 5461716
07/07/2004 4,674.30p 4,731.42p 4,617.19p 4,626.21p 5522034
06/07/2004 4,749.45p 4,758.47p 4,647.25p 4,665.29p 5920006
05/07/2004 4,719.39p 4,764.48p 4,704.36p 4,734.42p 2033288
02/07/2004 4,737.43p 4,764.48p 4,677.31p 4,719.39p 5441430
01/07/2004 4,800.56p 4,842.64p 4,505.97p 4,725.41p 5402879
30/06/2004 4,848.65p 4,962.88p 4,773.50p 4,773.50p 5255630
29/06/2004 4,890.73p 4,965.88p 4,791.54p 4,860.67p 5605152
28/06/2004 4,845.65p 4,947.85p 4,827.61p 4,911.78p 3209892
25/06/2004 4,839.63p 4,887.73p 4,830.61p 4,854.66p 3937263
24/06/2004 4,929.81p 4,998.95p 4,833.62p 4,869.69p 7320648
23/06/2004 4,929.81p 4,938.83p 4,875.70p 4,887.73p 3703785
22/06/2004 4,959.87p 4,977.91p 4,884.72p 4,911.78p 5718668
21/06/2004 5,019.99p 5,019.99p 4,944.84p 4,977.91p 2662340
18/06/2004 4,992.94p 5,035.02p 4,971.90p 4,983.92p 3862156
17/06/2004 4,980.91p 5,038.03p 4,977.91p 5,004.96p 3189666
16/06/2004 4,950.85p 5,041.03p 4,890.73p 4,989.93p 3088260
15/06/2004 4,947.85p 4,992.94p 4,932.82p 4,956.87p 3078438
14/06/2004 5,010.97p 5,041.03p 4,935.82p 4,959.87p 2825202
11/06/2004 5,010.97p 5,019.99p 4,974.90p 4,992.94p 1112366
10/06/2004 5,032.02p 5,056.06p 5,001.96p 5,010.97p 2893029
09/06/2004 4,998.95p 5,053.06p 4,971.90p 5,001.96p 4897567
08/06/2004 5,035.02p 5,092.14p 5,035.02p 5,047.05p 3602012
07/06/2004 4,989.93p 5,065.08p 4,980.91p 5,010.97p 2303456
04/06/2004 4,965.88p 5,010.97p 4,941.84p 4,980.91p 2431994
03/06/2004 4,983.92p 4,983.92p 4,902.76p 4,974.90p 2324228
02/06/2004 4,944.84p 5,013.98p 4,914.78p 4,959.87p 3251119

*Close Price adjusted for both dividends and splits