NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
24/03/2004 4,980.91p 5,004.96p 4,896.75p 4,941.84p 2984242
23/03/2004 5,010.97p 5,044.04p 4,962.88p 4,971.90p 2972517
22/03/2004 5,004.96p 5,065.08p 4,944.84p 4,989.93p 3085455
19/03/2004 5,080.11p 5,092.14p 5,004.96p 5,035.02p 3134656
18/03/2004 5,122.20p 5,134.22p 5,023.00p 5,041.03p 2957327
17/03/2004 5,044.04p 5,140.23p 5,013.98p 5,119.19p 3070988
16/03/2004 4,980.91p 5,083.12p 4,968.89p 5,044.04p 2390653
15/03/2004 5,101.15p 5,116.18p 4,965.88p 4,965.88p 2935672
12/03/2004 5,032.02p 5,125.20p 4,941.84p 5,080.11p 3547660
11/03/2004 5,167.29p 5,167.29p 5,044.04p 5,047.05p 5932398
10/03/2004 5,188.33p 5,221.39p 5,122.20p 5,212.37p 5307144
09/03/2004 5,278.51p 5,332.61p 5,254.46p 5,296.54p 2980953
08/03/2004 5,272.49p 5,335.62p 5,269.49p 5,299.55p 1849306
05/03/2004 5,293.54p 5,317.58p 5,233.42p 5,272.49p 3169536
04/03/2004 5,245.44p 5,329.61p 5,230.41p 5,302.55p 2524300
03/03/2004 5,158.27p 5,245.44p 5,149.25p 5,242.43p 3209844
02/03/2004 5,254.46p 5,263.48p 5,143.24p 5,191.33p 2621356
01/03/2004 5,158.27p 5,251.45p 5,152.25p 5,200.35p 2153444
27/02/2004 5,212.37p 5,242.43p 5,116.18p 5,122.20p 4767188
26/02/2004 5,170.29p 5,203.36p 5,158.27p 5,188.33p 3225814
25/02/2004 5,137.23p 5,209.37p 5,119.19p 5,191.33p 2840519
24/02/2004 5,149.25p 5,203.36p 5,137.23p 5,161.27p 3229357
23/02/2004 5,161.27p 5,209.37p 5,131.21p 5,152.25p 2554913
20/02/2004 5,194.34p 5,251.45p 5,122.20p 5,146.24p 6143440
19/02/2004 5,016.99p 5,224.40p 4,977.91p 5,200.35p 9474324
18/02/2004 4,983.92p 5,004.96p 4,914.78p 4,914.78p 4159309
17/02/2004 4,941.84p 4,989.93p 4,890.73p 4,971.90p 6866280
16/02/2004 4,890.73p 4,890.73p 4,812.58p 4,875.70p 2460396
13/02/2004 4,842.64p 4,893.74p 4,836.63p 4,869.69p 2987272
12/02/2004 4,899.75p 4,917.79p 4,800.56p 4,821.60p 4231579
11/02/2004 4,923.80p 4,923.80p 4,869.69p 4,899.75p 3261067
10/02/2004 4,926.81p 4,941.84p 4,866.69p 4,890.73p 3117094
09/02/2004 4,944.84p 4,989.93p 4,893.74p 4,932.82p 2834924
06/02/2004 4,884.72p 4,953.86p 4,854.66p 4,920.79p 2065597
05/02/2004 4,911.78p 4,926.81p 4,842.64p 4,851.66p 2997526
04/02/2004 4,869.69p 4,929.81p 4,845.65p 4,908.77p 3857346
03/02/2004 4,809.57p 4,884.72p 4,770.50p 4,884.72p 4802039
02/02/2004 4,869.69p 4,920.79p 4,791.54p 4,827.61p 2961303
30/01/2004 4,947.85p 4,953.86p 4,869.69p 4,869.69p 4508216
29/01/2004 4,962.88p 5,029.01p 4,920.79p 4,941.84p 2945293
28/01/2004 4,920.79p 5,050.05p 4,920.79p 5,023.00p 2448535
27/01/2004 5,038.03p 5,041.03p 4,938.83p 4,959.87p 3944720
26/01/2004 5,019.99p 5,019.99p 4,947.85p 4,998.95p 2799397
23/01/2004 5,013.98p 5,053.06p 4,968.89p 4,986.93p 3256726
22/01/2004 5,062.08p 5,089.13p 5,013.98p 5,013.98p 2888362
21/01/2004 5,041.03p 5,062.08p 4,977.91p 5,032.02p 4516512
20/01/2004 5,164.28p 5,164.28p 5,053.06p 5,059.07p 2815688
19/01/2004 5,170.29p 5,185.32p 5,104.16p 5,152.25p 2512942
16/01/2004 5,158.27p 5,194.34p 5,125.20p 5,170.29p 3688947
15/01/2004 5,140.23p 5,170.29p 5,119.19p 5,161.27p 3480772
14/01/2004 5,010.97p 5,170.29p 4,995.94p 5,161.27p 4809979
13/01/2004 5,035.02p 5,071.09p 5,007.97p 5,035.02p 2754359
12/01/2004 5,047.05p 5,047.05p 4,983.92p 5,019.99p 2824677
09/01/2004 4,965.88p 5,071.09p 4,962.88p 5,019.99p 4243961
08/01/2004 4,965.88p 5,007.97p 4,956.87p 4,962.88p 2483161
07/01/2004 5,026.00p 5,029.01p 4,935.82p 4,938.83p 2408183
06/01/2004 4,959.87p 5,023.00p 4,935.82p 5,004.96p 3225974
05/01/2004 4,944.84p 4,995.94p 4,917.79p 4,965.88p 2788101
02/01/2004 4,974.90p 5,010.97p 4,911.78p 4,941.84p 1672905
31/12/2003 4,944.84p 4,977.91p 4,932.82p 4,947.85p 303254
30/12/2003 4,944.84p 4,977.91p 4,893.74p 4,950.85p 1086591
29/12/2003 4,899.75p 4,965.88p 4,899.75p 4,944.84p 756795
24/12/2003 4,926.81p 4,965.88p 4,923.80p 4,953.86p 453572
23/12/2003 4,926.81p 4,950.85p 4,887.73p 4,950.85p 1515490
22/12/2003 4,863.68p 4,908.77p 4,839.63p 4,893.74p 1381776
19/12/2003 4,905.76p 4,938.83p 4,845.65p 4,869.69p 2212617
18/12/2003 4,857.67p 4,923.80p 4,842.64p 4,920.79p 3533646
17/12/2003 4,833.62p 4,869.69p 4,767.49p 4,857.67p 3448121
16/12/2003 4,812.58p 4,836.63p 4,785.53p 4,791.54p 3143574
15/12/2003 4,863.68p 4,893.74p 4,824.60p 4,836.63p 2286773
12/12/2003 4,794.54p 4,839.63p 4,788.53p 4,815.59p 3124792
11/12/2003 4,839.63p 4,839.63p 4,746.45p 4,776.51p 4073986
10/12/2003 4,833.62p 4,845.65p 4,767.49p 4,812.58p 3434854
09/12/2003 4,899.75p 4,920.79p 4,842.64p 4,857.67p 3253920
08/12/2003 4,890.73p 4,938.83p 4,827.61p 4,875.70p 2621804
05/12/2003 4,923.80p 4,947.85p 4,887.73p 4,935.82p 2470036
04/12/2003 4,926.81p 4,950.85p 4,869.69p 4,929.81p 2396440
03/12/2003 4,863.68p 4,950.85p 4,860.67p 4,941.84p 3581071
02/12/2003 4,989.93p 5,013.98p 4,833.62p 4,869.69p 5905544
01/12/2003 4,917.79p 4,980.91p 4,905.76p 4,953.86p 3245327
28/11/2003 4,896.75p 4,923.80p 4,836.63p 4,878.71p 2501238
27/11/2003 4,884.72p 4,914.78p 4,848.65p 4,872.70p 2398486
26/11/2003 4,806.57p 4,926.81p 4,782.52p 4,872.70p 4970601
25/11/2003 4,773.50p 4,839.63p 4,770.50p 4,791.54p 6280406
24/11/2003 4,683.32p 4,791.54p 4,668.29p 4,770.50p 1894779
21/11/2003 4,716.39p 4,716.39p 4,641.24p 4,674.30p 2326284
20/11/2003 4,776.51p 4,782.52p 4,635.23p 4,701.36p 2232728
19/11/2003 4,722.40p 4,770.50p 4,704.36p 4,734.42p 2848370
18/11/2003 4,749.45p 4,782.52p 4,725.41p 4,749.45p 2906708
17/11/2003 4,752.46p 4,755.47p 4,680.32p 4,731.42p 2517738
14/11/2003 4,782.52p 4,851.66p 4,755.47p 4,764.48p 4460506
13/11/2003 4,824.60p 4,851.66p 4,779.51p 4,779.51p 7338131
12/11/2003 4,683.32p 4,767.49p 4,662.28p 4,764.48p 3313604
11/11/2003 4,677.31p 4,701.36p 4,635.23p 4,677.31p 2426086
10/11/2003 4,635.23p 4,710.38p 4,635.23p 4,692.34p 2421652
07/11/2003 4,644.24p 4,731.42p 4,644.24p 4,656.27p 4103743
06/11/2003 4,710.38p 4,716.39p 4,605.17p 4,638.23p 5626734
05/11/2003 4,761.48p 4,770.50p 4,644.24p 4,662.28p 3029346
04/11/2003 4,659.27p 4,776.51p 4,623.20p 4,761.48p 3839864
03/11/2003 4,707.37p 4,758.47p 4,596.15p 4,647.25p 6221026
31/10/2003 4,758.47p 4,782.52p 4,725.41p 4,746.45p 4614877
30/10/2003 4,674.30p 4,782.52p 4,623.20p 4,767.49p 6883670
29/10/2003 4,716.39p 4,746.45p 4,620.20p 4,659.27p 3220794
28/10/2003 4,749.45p 4,761.48p 4,629.21p 4,686.33p 5573258
27/10/2003 4,740.44p 4,779.51p 4,698.35p 4,719.39p 3521184
24/10/2003 4,770.50p 4,788.53p 4,713.38p 4,755.47p 1291998
23/10/2003 4,659.27p 4,797.55p 4,659.27p 4,758.47p 4976452
22/10/2003 4,902.76p 4,929.81p 4,740.44p 4,788.53p 8744497
21/10/2003 4,941.84p 4,980.91p 4,884.72p 4,890.73p 2299010
20/10/2003 4,881.72p 4,959.87p 4,872.70p 4,920.79p 1720234
17/10/2003 4,977.91p 4,995.94p 4,887.73p 4,896.75p 2784985
16/10/2003 4,932.82p 5,010.97p 4,920.79p 4,950.85p 3502568
15/10/2003 4,950.85p 5,032.02p 4,926.81p 4,968.89p 4790214
14/10/2003 4,971.90p 4,998.95p 4,878.71p 4,914.78p 3021556
13/10/2003 4,899.75p 4,968.89p 4,881.72p 4,953.86p 2569360
10/10/2003 4,908.77p 4,932.82p 4,839.63p 4,899.75p 2174545
09/10/2003 4,887.73p 4,953.86p 4,836.63p 4,893.74p 2405698
08/10/2003 4,875.70p 4,968.89p 4,848.65p 4,851.66p 4000350
07/10/2003 4,878.71p 4,884.72p 4,806.57p 4,869.69p 3838062
06/10/2003 4,899.75p 4,899.75p 4,824.60p 4,869.69p 2951306
03/10/2003 4,887.73p 4,950.85p 4,857.67p 4,899.75p 7283736
02/10/2003 4,818.59p 4,893.74p 4,788.53p 4,893.74p 5958996
01/10/2003 4,629.21p 4,785.53p 4,596.15p 4,785.53p 5245614
30/09/2003 4,728.41p 4,737.43p 4,584.12p 4,599.15p 3084910
29/09/2003 4,785.53p 4,800.56p 4,671.30p 4,674.30p 2534678
26/09/2003 4,800.56p 4,818.59p 4,710.38p 4,761.48p 3055817
25/09/2003 4,833.62p 4,857.67p 4,746.45p 4,803.56p 3260521
24/09/2003 4,923.80p 4,941.84p 4,860.67p 4,878.71p 2718984
23/09/2003 4,884.72p 4,926.81p 4,818.59p 4,884.72p 5749867
22/09/2003 4,866.69p 4,881.72p 4,782.52p 4,854.66p 4412636
19/09/2003 4,914.78p 4,938.83p 4,842.64p 4,881.72p 6463044
18/09/2003 4,881.72p 4,920.79p 4,851.66p 4,911.78p 3743712
17/09/2003 4,872.70p 4,914.78p 4,851.66p 4,869.69p 3595113
16/09/2003 4,791.54p 4,869.69p 4,791.54p 4,845.65p 2259462
15/09/2003 4,755.47p 4,827.61p 4,740.44p 4,797.55p 2484967
12/09/2003 4,749.45p 4,791.54p 4,713.38p 4,719.39p 3229910
11/09/2003 4,719.39p 4,770.50p 4,710.38p 4,719.39p 4382272
10/09/2003 4,776.51p 4,794.54p 4,725.41p 4,725.41p 4410602
09/09/2003 4,812.58p 4,830.61p 4,776.51p 4,785.53p 3876822
08/09/2003 4,737.43p 4,845.65p 4,716.39p 4,794.54p 4761224
05/09/2003 4,623.20p 4,734.42p 4,611.18p 4,725.41p 4700538
04/09/2003 4,716.39p 4,716.39p 4,578.11p 4,599.15p 5414276
03/09/2003 4,758.47p 4,827.61p 4,692.34p 4,704.36p 7399434
02/09/2003 4,710.38p 4,737.43p 4,647.25p 4,710.38p 5137604
01/09/2003 4,764.48p 4,770.50p 4,686.33p 4,713.38p 3338799
29/08/2003 4,788.53p 4,815.59p 4,656.27p 4,731.42p 4434956
28/08/2003 4,791.54p 4,839.63p 4,737.43p 4,761.48p 3119052
27/08/2003 4,794.54p 4,845.65p 4,764.48p 4,779.51p 3017324
26/08/2003 4,821.60p 4,860.67p 4,773.50p 4,773.50p 2518583
22/08/2003 4,830.61p 4,938.83p 4,830.61p 4,845.65p 9422011
21/08/2003 4,755.47p 4,875.70p 4,755.47p 4,836.63p 3701072
20/08/2003 4,863.68p 4,884.72p 4,743.44p 4,755.47p 6423542
19/08/2003 4,923.80p 4,956.87p 4,821.60p 4,863.68p 3927840
18/08/2003 4,971.90p 4,983.92p 4,911.78p 4,911.78p 1625143
15/08/2003 4,863.68p 4,968.89p 4,860.67p 4,929.81p 2643301
14/08/2003 4,872.70p 4,932.82p 4,830.61p 4,866.69p 3635998
13/08/2003 4,980.91p 4,992.94p 4,887.73p 4,887.73p 5295250
12/08/2003 4,968.89p 5,032.02p 4,935.82p 5,001.96p 2180850
11/08/2003 4,941.84p 4,965.88p 4,827.61p 4,959.87p 3562448
08/08/2003 4,896.75p 4,986.93p 4,881.72p 4,881.72p 3035914
07/08/2003 4,965.88p 4,995.94p 4,812.58p 4,884.72p 3762158
06/08/2003 4,989.93p 5,004.96p 4,857.67p 4,908.77p 6635392
05/08/2003 5,170.29p 5,188.33p 4,956.87p 4,980.91p 12873970
04/08/2003 5,200.35p 5,368.69p 5,179.31p 5,236.42p 3242324
01/08/2003 5,293.54p 5,302.55p 5,200.35p 5,203.36p 1723607
31/07/2003 5,230.41p 5,365.68p 5,215.38p 5,281.51p 2489493
30/07/2003 5,299.55p 5,329.61p 5,224.40p 5,227.40p 2159062
29/07/2003 5,320.59p 5,389.73p 5,263.48p 5,266.48p 1693581
28/07/2003 5,350.65p 5,392.73p 5,302.55p 5,314.58p 1412626
25/07/2003 5,320.59p 5,335.62p 5,254.46p 5,299.55p 1374417
24/07/2003 5,272.49p 5,350.65p 5,260.47p 5,350.65p 4581870
23/07/2003 5,254.46p 5,323.60p 5,218.39p 5,245.44p 2063762
22/07/2003 5,131.21p 5,242.43p 5,131.21p 5,242.43p 2129782
21/07/2003 5,191.33p 5,284.52p 5,110.17p 5,110.17p 2593428
18/07/2003 5,224.40p 5,257.46p 5,176.30p 5,194.34p 1512371
17/07/2003 5,236.42p 5,296.54p 5,167.29p 5,206.36p 2788284
16/07/2003 5,221.39p 5,356.66p 5,221.39p 5,287.52p 6584754
15/07/2003 5,170.29p 5,290.53p 5,170.29p 5,200.35p 3192626
14/07/2003 5,131.21p 5,254.46p 5,074.10p 5,200.35p 3737869
11/07/2003 5,026.00p 5,116.18p 5,026.00p 5,080.11p 2154686
10/07/2003 5,080.11p 5,095.14p 5,016.99p 5,056.06p 2711067
09/07/2003 5,050.05p 5,116.18p 5,026.00p 5,062.08p 2709123
08/07/2003 5,095.14p 5,119.19p 5,032.02p 5,053.06p 4583698
07/07/2003 5,107.17p 5,176.30p 5,083.12p 5,083.12p 3309214
04/07/2003 5,089.13p 5,131.21p 5,035.02p 5,071.09p 1566474
03/07/2003 5,212.37p 5,224.40p 5,059.07p 5,095.14p 11890850
02/07/2003 5,074.10p 5,185.32p 5,074.10p 5,167.29p 3482296
01/07/2003 5,101.15p 5,125.20p 4,956.87p 5,001.96p 4236540
30/06/2003 5,110.17p 5,170.29p 5,065.08p 5,110.17p 3905862
27/06/2003 5,155.26p 5,173.30p 5,083.12p 5,110.17p 3358525
26/06/2003 5,080.11p 5,134.22p 5,074.10p 5,122.20p 8802354
25/06/2003 5,137.23p 5,176.30p 5,098.15p 5,119.19p 2643396
24/06/2003 5,134.22p 5,176.30p 5,095.14p 5,116.18p 2908442
23/06/2003 5,230.41p 5,263.48p 5,131.21p 5,152.25p 2918592
20/06/2003 5,239.43p 5,272.49p 5,188.33p 5,266.48p 2896582
19/06/2003 5,350.65p 5,350.65p 5,200.35p 5,218.39p 2805527
18/06/2003 5,260.47p 5,353.66p 5,239.43p 5,332.61p 4296273
17/06/2003 5,311.57p 5,374.70p 5,266.48p 5,290.53p 4271211
16/06/2003 5,191.33p 5,311.57p 5,155.26p 5,257.46p 2024706
13/06/2003 5,230.41p 5,314.58p 5,164.28p 5,215.38p 2418259

*Close Price adjusted for both dividends and splits