NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
24/04/2013 316.40p 321.78p 315.32p 319.20p 9331768
23/04/2013 307.57p 318.66p 306.38p 315.54p 7860048
22/04/2013 305.85p 318.55p 304.77p 308.22p 9979700
19/04/2013 297.23p 302.29p 294.97p 302.08p 5943864
18/04/2013 306.92p 306.92p 292.82p 294.97p 9665775
17/04/2013 308.65p 309.72p 302.51p 304.98p 10002089
16/04/2013 298.95p 308.22p 297.77p 305.63p 12155479
15/04/2013 307.03p 308.32p 296.41p 301.86p 8970524
12/04/2013 305.85p 307.50p 301.97p 306.92p 7080914
11/04/2013 307.89p 312.59p 304.55p 309.29p 8987373
10/04/2013 292.60p 309.23p 292.60p 307.35p 11273273
09/04/2013 288.40p 297.23p 286.57p 294.97p 8607701
08/04/2013 292.06p 295.20p 285.35p 286.57p 7453024
05/04/2013 296.37p 299.52p 288.08p 290.23p 11936470
04/04/2013 293.03p 304.88p 289.67p 295.51p 14783827
03/04/2013 305.95p 306.33p 290.88p 291.95p 12858109
02/04/2013 296.05p 306.06p 289.58p 305.52p 13550429
28/03/2013 296.15p 301.15p 293.78p 296.69p 15193745
27/03/2013 307.89p 314.78p 295.72p 298.42p 23111918
26/03/2013 310.26p 311.45p 303.58p 308.00p 11979730
25/03/2013 323.40p 327.60p 306.03p 309.29p 11988002
22/03/2013 322.32p 323.62p 311.66p 315.86p 11787000
21/03/2013 323.40p 328.58p 319.31p 323.62p 9992580
20/03/2013 319.95p 325.34p 316.18p 323.29p 13561119
19/03/2013 320.49p 323.42p 314.14p 316.18p 9047814
18/03/2013 323.08p 324.06p 313.92p 320.17p 16181223
15/03/2013 323.18p 333.09p 321.89p 331.58p 23716154
14/03/2013 323.62p 330.19p 319.91p 327.92p 10932742
13/03/2013 329.54p 331.26p 321.25p 323.18p 13586748
12/03/2013 323.29p 335.06p 320.92p 329.86p 12570855
11/03/2013 329.43p 330.00p 319.85p 324.48p 12402051
08/03/2013 329.97p 331.37p 320.49p 329.75p 22095120
07/03/2013 333.09p 334.92p 326.42p 326.52p 14715023
06/03/2013 337.08p 339.89p 332.66p 332.88p 8793219
05/03/2013 333.52p 339.77p 333.52p 336.86p 9398611
04/03/2013 334.06p 336.75p 328.68p 330.51p 13290122
01/03/2013 342.46p 345.37p 328.89p 338.15p 22104794
28/02/2013 371.00p 373.48p 344.69p 348.82p 35774892
27/02/2013 366.37p 374.18p 360.77p 373.48p 9012834
26/02/2013 370.68p 382.09p 365.08p 365.62p 10514538
25/02/2013 373.48p 386.54p 372.41p 382.09p 11512898
22/02/2013 375.20p 378.46p 368.63p 371.54p 8040887
21/02/2013 378.65p 381.34p 370.25p 373.15p 7575388
20/02/2013 370.57p 385.03p 368.89p 381.34p 10478868
19/02/2013 363.68p 372.92p 362.53p 371.65p 8123476
18/02/2013 369.28p 371.75p 364.54p 365.40p 6302118
15/02/2013 374.45p 375.67p 367.88p 370.68p 6269938
14/02/2013 380.58p 381.34p 371.54p 374.66p 6608494
13/02/2013 381.55p 381.96p 374.77p 380.05p 6907211
12/02/2013 366.15p 382.48p 363.57p 381.45p 12824844
11/02/2013 365.08p 369.09p 364.11p 366.48p 5888977
08/02/2013 360.77p 369.09p 359.91p 365.18p 6153842
07/02/2013 366.15p 369.30p 356.73p 358.51p 8460610
06/02/2013 364.32p 370.85p 360.14p 368.42p 12579922
05/02/2013 353.55p 366.26p 352.01p 363.46p 9494806
04/02/2013 367.02p 367.95p 353.88p 353.88p 9078145
01/02/2013 368.95p 372.29p 363.55p 366.69p 8230029
31/01/2013 372.94p 374.38p 362.38p 369.71p 13124302
30/01/2013 372.72p 378.95p 368.16p 373.91p 8860586
29/01/2013 392.54p 394.67p 369.49p 372.40p 23550158
28/01/2013 395.55p 399.13p 389.42p 396.09p 7908346
25/01/2013 391.89p 397.92p 391.35p 394.05p 6631592
24/01/2013 385.11p 394.54p 382.31p 393.08p 4800796
23/01/2013 389.74p 392.86p 386.08p 386.62p 6754044
22/01/2013 394.05p 395.45p 387.05p 390.82p 7307058
21/01/2013 387.15p 397.71p 384.23p 395.12p 8849869
18/01/2013 382.09p 387.67p 374.88p 386.40p 9202478
17/01/2013 376.92p 384.35p 375.95p 381.02p 6929743
16/01/2013 379.40p 380.48p 368.46p 377.03p 15488215
15/01/2013 392.54p 392.65p 377.68p 381.34p 16279393
14/01/2013 389.20p 397.62p 388.77p 392.54p 11085333
11/01/2013 386.62p 391.72p 383.92p 388.12p 12000639
10/01/2013 379.51p 388.93p 378.22p 384.25p 16089279
09/01/2013 363.78p 378.38p 363.73p 376.82p 14329269
08/01/2013 358.83p 369.20p 357.30p 362.92p 9242030
07/01/2013 362.17p 366.15p 357.97p 359.58p 8924330
04/01/2013 357.22p 359.70p 354.74p 359.48p 7098325
03/01/2013 359.48p 363.14p 355.07p 357.97p 7140143
02/01/2013 355.38p 363.17p 355.09p 359.91p 8530705
31/12/2012 345.26p 351.67p 343.54p 349.46p 2273526
28/12/2012 350.00p 353.93p 347.63p 349.68p 5115263
27/12/2012 340.95p 354.85p 340.31p 350.00p 6953684
24/12/2012 337.51p 342.72p 336.32p 341.38p 1718797
21/12/2012 338.26p 341.92p 332.77p 339.45p 11598281
20/12/2012 337.08p 344.23p 337.08p 342.14p 7379896
19/12/2012 331.37p 343.58p 331.10p 339.66p 12469760
18/12/2012 324.58p 330.70p 320.06p 328.57p 8973021
17/12/2012 324.80p 325.55p 321.25p 324.91p 6467040
14/12/2012 323.08p 327.37p 322.59p 325.55p 6987148
13/12/2012 326.09p 326.52p 322.04p 323.29p 6956226
12/12/2012 321.68p 325.34p 320.06p 324.58p 5818036
11/12/2012 320.06p 321.57p 318.66p 320.60p 3774516
10/12/2012 320.06p 324.15p 317.37p 320.71p 5066619
07/12/2012 323.18p 324.58p 319.95p 322.00p 5984653
06/12/2012 322.00p 325.54p 319.31p 323.40p 8866813
05/12/2012 320.49p 321.65p 317.48p 320.06p 7645444
04/12/2012 314.14p 319.09p 312.99p 318.45p 5490638
03/12/2012 317.48p 320.49p 314.03p 315.11p 9328764
30/11/2012 309.29p 321.89p 309.29p 317.91p 11788647
29/11/2012 318.55p 323.83p 317.69p 322.00p 8399794
28/11/2012 316.08p 318.66p 311.41p 317.26p 7822167
27/11/2012 312.42p 320.49p 312.42p 317.80p 13250760
26/11/2012 315.43p 315.43p 304.23p 307.03p 8774210
23/11/2012 315.32p 318.52p 312.31p 316.62p 6134870
22/11/2012 313.28p 317.48p 309.97p 315.22p 6174198
21/11/2012 310.05p 315.97p 309.27p 311.02p 9722281
20/11/2012 306.92p 310.80p 302.55p 310.80p 8139252
19/11/2012 301.86p 309.94p 300.35p 309.40p 10204531
16/11/2012 302.51p 306.17p 296.58p 298.74p 12031329
15/11/2012 294.97p 308.97p 294.32p 303.91p 15222673
14/11/2012 296.91p 301.75p 293.57p 299.06p 8862527
13/11/2012 293.03p 300.25p 290.12p 298.95p 7120164
12/11/2012 288.94p 297.69p 287.70p 295.62p 7837980
09/11/2012 294.65p 295.99p 285.80p 290.88p 10248249
08/11/2012 295.62p 298.74p 293.78p 295.51p 6252741
07/11/2012 305.20p 307.88p 293.57p 293.57p 11788601
06/11/2012 299.17p 303.07p 297.88p 301.75p 9499086
05/11/2012 298.85p 301.29p 296.05p 297.77p 7024300
02/11/2012 315.54p 319.42p 299.92p 302.94p 17598668
01/11/2012 298.85p 312.24p 298.85p 309.29p 19791620
31/10/2012 301.86p 306.07p 297.02p 297.23p 7363724
30/10/2012 297.55p 302.86p 295.81p 302.40p 4485638
29/10/2012 295.94p 301.00p 293.78p 297.45p 4556802
26/10/2012 296.58p 301.22p 295.04p 299.06p 5197406
25/10/2012 299.06p 307.07p 298.81p 299.71p 8157962
24/10/2012 299.17p 302.08p 291.09p 300.46p 10078343
23/10/2012 302.94p 305.32p 294.22p 299.06p 8180097
22/10/2012 299.38p 307.64p 298.16p 303.15p 5617389
19/10/2012 307.57p 310.15p 301.86p 302.62p 8803888
18/10/2012 308.00p 311.45p 301.75p 309.08p 14078484
17/10/2012 305.85p 310.91p 302.94p 308.11p 18216358
16/10/2012 290.45p 301.54p 290.34p 301.54p 12017681
15/10/2012 280.00p 290.77p 280.00p 288.72p 13086572
12/10/2012 295.08p 299.46p 291.74p 291.74p 12570647
11/10/2012 280.00p 296.85p 279.78p 294.86p 12928362
10/10/2012 277.85p 285.38p 277.85p 282.91p 13037654
09/10/2012 277.63p 281.08p 275.05p 277.09p 10819773
08/10/2012 281.08p 282.26p 276.07p 277.85p 6391130
05/10/2012 280.00p 284.63p 278.06p 283.77p 7569676
04/10/2012 278.92p 284.20p 277.95p 279.78p 8273409
03/10/2012 274.29p 281.51p 272.10p 277.95p 11026722
02/10/2012 283.02p 286.90p 274.74p 277.31p 11306511
01/10/2012 276.45p 287.86p 276.45p 286.89p 7662114
28/09/2012 275.69p 281.04p 273.06p 276.77p 7633306
27/09/2012 277.42p 278.80p 269.88p 276.34p 5733036
26/09/2012 286.46p 287.11p 272.29p 274.72p 10711105
25/09/2012 291.74p 295.38p 287.11p 290.77p 8275447
24/09/2012 292.92p 297.77p 287.97p 292.38p 8047758
21/09/2012 290.23p 297.39p 286.78p 297.02p 13836647
20/09/2012 285.17p 289.37p 281.83p 289.15p 6883076
19/09/2012 286.68p 290.97p 283.06p 289.05p 5563396
18/09/2012 290.88p 294.43p 282.66p 287.65p 11755033
17/09/2012 297.55p 302.18p 293.57p 295.51p 11487489
14/09/2012 301.75p 309.72p 297.66p 300.46p 18596004
13/09/2012 295.83p 296.85p 292.26p 294.97p 15782143
12/09/2012 287.22p 297.45p 285.12p 295.83p 22198952
11/09/2012 271.28p 287.86p 269.23p 285.06p 23425000
10/09/2012 262.12p 273.97p 258.57p 272.46p 20411048
07/09/2012 254.05p 264.71p 253.08p 263.31p 29253680
06/09/2012 240.69p 252.62p 239.35p 251.46p 15143902
05/09/2012 236.38p 240.74p 235.95p 240.05p 7662210
04/09/2012 242.63p 242.91p 237.16p 237.68p 10510313
03/09/2012 241.77p 244.35p 238.54p 243.92p 6783770
31/08/2012 239.40p 245.28p 237.68p 243.71p 8659216
30/08/2012 238.97p 244.14p 237.25p 240.15p 7345358
29/08/2012 240.69p 241.85p 236.71p 239.18p 5002588
28/08/2012 236.71p 242.48p 236.28p 241.12p 6951512
24/08/2012 243.71p 244.74p 237.35p 240.05p 8264198
23/08/2012 252.65p 255.98p 243.92p 245.43p 11324066
22/08/2012 252.97p 255.85p 250.06p 253.72p 8407944
21/08/2012 252.54p 256.31p 251.35p 255.77p 10333093
20/08/2012 249.31p 256.31p 244.78p 249.52p 8938749
17/08/2012 244.68p 250.50p 243.63p 249.42p 11304897
16/08/2012 237.46p 245.86p 236.75p 244.78p 8238401
15/08/2012 238.75p 241.17p 237.57p 238.65p 3126194
14/08/2012 239.83p 241.72p 236.92p 240.69p 5218464
13/08/2012 238.22p 240.91p 237.46p 239.51p 4540981
10/08/2012 241.66p 245.32p 238.54p 239.94p 6993006
09/08/2012 248.34p 248.34p 239.54p 243.38p 5238094
08/08/2012 243.92p 248.95p 242.58p 246.51p 8518482
07/08/2012 247.48p 249.39p 239.40p 245.00p 8291011
06/08/2012 230.68p 248.55p 228.11p 246.40p 14886651
03/08/2012 219.69p 233.37p 216.43p 232.62p 19850902
02/08/2012 232.94p 236.42p 218.51p 220.23p 12157412
01/08/2012 230.35p 235.04p 229.71p 231.97p 4261354
31/07/2012 239.51p 241.98p 229.17p 230.14p 7650004
30/07/2012 232.94p 241.28p 230.39p 239.29p 7472318
27/07/2012 226.15p 232.69p 221.63p 231.00p 7712098
26/07/2012 220.66p 224.97p 215.28p 223.89p 7151980
25/07/2012 210.86p 221.11p 209.64p 219.05p 6628460
24/07/2012 213.23p 214.74p 208.17p 211.72p 6578514
23/07/2012 216.46p 217.43p 209.14p 213.12p 10655987
20/07/2012 226.91p 230.78p 219.69p 220.45p 9881160
19/07/2012 220.66p 229.17p 218.29p 228.63p 7811923
18/07/2012 220.02p 221.55p 215.68p 220.02p 7152568
17/07/2012 218.94p 221.03p 215.49p 217.00p 8740984
16/07/2012 221.85p 223.14p 219.55p 220.23p 7188252
13/07/2012 222.60p 225.40p 218.83p 222.28p 7406448
12/07/2012 220.55p 224.11p 219.15p 220.66p 6921520
11/07/2012 221.95p 227.66p 219.69p 223.89p 6462550

*Close Price adjusted for both dividends and splits