NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
12/06/2003 5,200.35p 5,323.60p 5,179.31p 5,218.39p 4708858
11/06/2003 4,977.91p 5,200.35p 4,977.91p 5,176.30p 11539242
10/06/2003 4,866.69p 4,920.79p 4,857.67p 4,872.70p 3682472
09/06/2003 4,836.63p 4,926.81p 4,836.63p 4,887.73p 1989690
06/06/2003 4,914.78p 4,926.81p 4,860.67p 4,878.71p 4622606
05/06/2003 4,884.72p 4,935.82p 4,821.60p 4,854.66p 3979469
04/06/2003 4,869.69p 4,917.79p 4,830.61p 4,860.67p 3490516
03/06/2003 4,794.54p 4,917.79p 4,794.54p 4,860.67p 3716298
02/06/2003 4,839.63p 4,902.76p 4,815.59p 4,857.67p 2944436
30/05/2003 4,824.60p 4,884.72p 4,764.48p 4,764.48p 3055890
29/05/2003 4,806.57p 4,890.73p 4,752.46p 4,848.65p 2248256
28/05/2003 4,719.39p 4,809.57p 4,719.39p 4,779.51p 3125394
27/05/2003 4,671.30p 4,701.36p 4,566.09p 4,686.33p 3685873
23/05/2003 4,734.42p 4,779.51p 4,602.16p 4,659.27p 4007735
22/05/2003 4,758.47p 4,761.48p 4,677.31p 4,734.42p 3302317
21/05/2003 4,728.41p 4,767.49p 4,665.29p 4,719.39p 3856206
20/05/2003 4,779.51p 4,815.59p 4,731.42p 4,743.44p 4805484
19/05/2003 4,839.63p 4,848.65p 4,758.47p 4,779.51p 3778371
16/05/2003 4,872.70p 4,938.83p 4,824.60p 4,854.66p 3512939
15/05/2003 4,812.58p 4,869.69p 4,776.51p 4,851.66p 2747857
14/05/2003 4,848.65p 4,872.70p 4,779.51p 4,806.57p 5153962
13/05/2003 4,911.78p 4,926.81p 4,845.65p 4,872.70p 4179222
12/05/2003 4,932.82p 4,950.85p 4,860.67p 4,893.74p 1977330
09/05/2003 4,854.66p 4,947.85p 4,806.57p 4,917.79p 3005517
08/05/2003 4,884.72p 4,917.79p 4,818.59p 4,830.61p 3413758
07/05/2003 4,917.79p 5,029.01p 4,881.72p 4,884.72p 2716504
06/05/2003 4,917.79p 5,010.97p 4,866.69p 4,917.79p 3295058
02/05/2003 4,911.78p 4,920.79p 4,830.61p 4,884.72p 2387569
01/05/2003 4,932.82p 4,944.84p 4,836.63p 4,860.67p 1970105
30/04/2003 4,953.86p 4,992.94p 4,899.75p 4,932.82p 3498914
29/04/2003 5,010.97p 5,056.06p 4,905.76p 4,941.84p 2566088
28/04/2003 4,824.60p 5,004.96p 4,785.53p 4,968.89p 2906287
25/04/2003 4,857.67p 4,920.79p 4,815.59p 4,845.65p 3148420
24/04/2003 4,884.72p 4,986.93p 4,851.66p 4,875.70p 2831192
23/04/2003 4,947.85p 5,038.03p 4,896.75p 4,914.78p 4162490
22/04/2003 4,839.63p 4,905.76p 4,794.54p 4,866.69p 2624596
17/04/2003 4,776.51p 4,920.79p 4,755.47p 4,842.64p 2464087
16/04/2003 4,938.83p 4,977.91p 4,791.54p 4,806.57p 4010729
15/04/2003 4,746.45p 4,902.76p 4,740.44p 4,881.72p 4769216
14/04/2003 4,692.34p 4,740.44p 4,581.12p 4,698.35p 4329790
11/04/2003 4,827.61p 4,854.66p 4,671.30p 4,689.33p 3825013
10/04/2003 4,809.57p 4,926.81p 4,758.47p 4,779.51p 4010308
09/04/2003 4,809.57p 5,001.96p 4,713.38p 4,893.74p 5000854
08/04/2003 4,761.48p 4,890.73p 4,728.41p 4,833.62p 4681343
07/04/2003 4,824.60p 4,941.84p 4,767.49p 4,845.65p 4155418
04/04/2003 4,584.12p 4,761.48p 4,548.05p 4,707.37p 3085030
03/04/2003 4,502.96p 4,659.27p 4,502.96p 4,590.14p 3832781
02/04/2003 4,403.77p 4,563.08p 4,403.77p 4,499.96p 3327130
01/04/2003 4,289.54p 4,400.76p 4,235.43p 4,373.71p 2757160
31/03/2003 4,355.67p 4,355.67p 4,169.30p 4,283.53p 2898514
28/03/2003 4,394.75p 4,445.85p 4,328.62p 4,406.77p 3122736
27/03/2003 4,412.78p 4,439.84p 4,355.67p 4,376.71p 3435574
26/03/2003 4,358.68p 4,508.97p 4,328.62p 4,418.80p 3666590
25/03/2003 4,349.66p 4,400.76p 4,244.45p 4,352.66p 3901229
24/03/2003 4,536.03p 4,542.04p 4,364.69p 4,415.79p 4558382
21/03/2003 4,448.86p 4,590.14p 4,433.83p 4,581.12p 4138535
20/03/2003 4,382.72p 4,472.90p 4,346.65p 4,424.81p 2966760
19/03/2003 4,256.47p 4,490.94p 4,256.47p 4,388.74p 6492338
18/03/2003 4,313.59p 4,427.81p 4,235.43p 4,271.50p 5667918
17/03/2003 4,058.08p 4,496.95p 3,970.90p 4,295.55p 3815515
14/03/2003 4,106.17p 4,223.41p 4,055.07p 4,118.20p 6239472
13/03/2003 3,787.54p 4,040.04p 3,772.51p 3,979.92p 5971137
12/03/2003 4,015.99p 4,049.06p 3,718.40p 3,718.40p 6272842
11/03/2003 3,946.86p 4,118.20p 3,922.81p 4,067.10p 4208324
10/03/2003 4,091.14p 4,151.26p 3,961.89p 3,967.90p 3059718
07/03/2003 4,181.32p 4,193.35p 4,009.98p 4,112.18p 3804522
06/03/2003 4,136.23p 4,235.43p 4,112.18p 4,208.38p 4102216
05/03/2003 4,175.31p 4,238.44p 4,109.18p 4,130.22p 3293396
04/03/2003 4,373.71p 4,373.71p 4,184.33p 4,229.42p 3486289
03/03/2003 4,388.74p 4,463.89p 4,313.59p 4,376.71p 2843964
28/02/2003 4,232.42p 4,367.69p 4,181.32p 4,367.69p 3036410
27/02/2003 4,139.24p 4,322.60p 4,127.21p 4,190.34p 4249481
26/02/2003 4,268.50p 4,316.59p 4,124.21p 4,205.37p 2371654
25/02/2003 4,229.42p 4,289.54p 4,103.17p 4,238.44p 2789667
24/02/2003 4,253.47p 4,316.59p 4,250.46p 4,283.53p 1883139
21/02/2003 4,334.63p 4,403.77p 4,133.23p 4,283.53p 3127840
20/02/2003 4,313.59p 4,436.83p 4,313.59p 4,364.69p 4757732
19/02/2003 4,379.72p 4,499.96p 4,322.60p 4,340.64p 2225098
18/02/2003 4,436.83p 4,478.92p 4,376.71p 4,424.81p 3166540
17/02/2003 4,448.86p 4,478.92p 4,373.71p 4,436.83p 2504580
14/02/2003 4,460.88p 4,521.00p 4,334.63p 4,340.64p 3565145
13/02/2003 4,355.67p 4,539.03p 4,286.53p 4,466.89p 6557668
12/02/2003 4,298.56p 4,400.76p 4,256.47p 4,355.67p 3658405
11/02/2003 4,235.43p 4,334.63p 4,178.32p 4,322.60p 3622580
10/02/2003 4,208.38p 4,301.56p 4,100.16p 4,139.24p 3374918
07/02/2003 4,136.23p 4,277.51p 4,067.10p 4,208.38p 2968960
06/02/2003 4,277.51p 4,355.67p 4,085.13p 4,133.23p 4483368
05/02/2003 4,166.29p 4,334.63p 4,103.17p 4,328.62p 2751318
04/02/2003 4,160.28p 4,265.49p 4,154.27p 4,163.29p 3613300
03/02/2003 4,172.30p 4,298.56p 4,127.21p 4,265.49p 3653108
31/01/2003 3,955.87p 4,073.11p 3,955.87p 4,025.01p 3176800
30/01/2003 3,922.81p 4,061.08p 3,898.76p 4,037.04p 5376010
29/01/2003 3,886.74p 3,925.81p 3,814.59p 3,907.78p 5341720
28/01/2003 3,949.86p 4,037.04p 3,844.65p 3,892.75p 5197446
27/01/2003 3,955.87p 4,028.02p 3,793.55p 3,925.81p 5673014
24/01/2003 3,970.90p 4,118.20p 3,925.81p 3,991.95p 3977116
23/01/2003 4,070.10p 4,106.17p 3,952.87p 3,967.90p 4503826
22/01/2003 4,058.08p 4,100.16p 3,979.92p 4,034.03p 4031682
21/01/2003 4,163.29p 4,199.36p 4,031.02p 4,058.08p 3990746
20/01/2003 4,250.46p 4,325.61p 4,076.11p 4,121.20p 2335226
17/01/2003 4,334.63p 4,343.65p 4,220.40p 4,262.48p 3151486
16/01/2003 4,373.71p 4,433.83p 4,304.57p 4,334.63p 2230575
15/01/2003 4,551.06p 4,551.06p 4,373.71p 4,373.71p 3397288
14/01/2003 4,490.94p 4,557.07p 4,436.83p 4,493.94p 2290354
13/01/2003 4,536.03p 4,650.26p 4,373.71p 4,475.91p 3528388
10/01/2003 4,448.86p 4,554.06p 4,382.72p 4,530.02p 3147251
09/01/2003 4,346.65p 4,439.84p 4,268.50p 4,397.75p 2735693
08/01/2003 4,448.86p 4,457.87p 4,340.64p 4,403.77p 3086550
07/01/2003 4,554.06p 4,581.12p 4,373.71p 4,478.92p 2667569
06/01/2003 4,626.21p 4,662.28p 4,463.89p 4,551.06p 3035383
03/01/2003 4,593.14p 4,671.30p 4,557.07p 4,635.23p 2451558
02/01/2003 4,460.88p 4,602.16p 4,382.72p 4,590.14p 2737251

*Close Price adjusted for both dividends and splits