NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
22/09/2011 237.25p 251.78p 236.28p 237.46p 10259885
21/09/2011 247.48p 257.56p 243.60p 251.78p 7280608
20/09/2011 242.42p 249.85p 241.34p 248.66p 6443304
19/09/2011 256.31p 261.37p 237.03p 246.40p 7914539
16/09/2011 263.74p 270.58p 255.34p 261.37p 17475816
15/09/2011 247.58p 260.29p 246.83p 255.45p 11460217
14/09/2011 235.42p 255.09p 226.80p 245.54p 14395362
13/09/2011 231.54p 237.48p 219.91p 235.63p 8628151
12/09/2011 231.54p 237.48p 219.91p 233.37p 5120938
09/09/2011 241.88p 243.86p 223.03p 231.54p 14518936
08/09/2011 238.75p 257.38p 238.75p 244.89p 11166049
07/09/2011 237.57p 243.55p 227.98p 241.88p 8492447
06/09/2011 234.23p 246.68p 226.58p 227.98p 10842025
05/09/2011 256.31p 267.94p 234.12p 234.55p 10706307
02/09/2011 276.88p 281.22p 266.54p 267.51p 8291078
01/09/2011 269.23p 287.62p 261.37p 282.69p 12971300
31/08/2011 255.77p 263.24p 252.11p 261.37p 7669485
30/08/2011 267.29p 269.23p 235.63p 254.58p 13776938
26/08/2011 249.31p 257.49p 232.62p 235.63p 14216082
25/08/2011 238.00p 256.56p 235.52p 248.55p 17316260
24/08/2011 216.46p 236.96p 215.38p 235.52p 13345466
23/08/2011 214.74p 220.43p 211.05p 215.38p 11817510
22/08/2011 222.38p 227.50p 211.08p 211.83p 13783696
19/08/2011 239.40p 243.06p 219.58p 223.68p 19867314
18/08/2011 264.38p 266.54p 232.72p 236.38p 14525674
17/08/2011 275.80p 278.28p 266.32p 266.54p 9179214
16/08/2011 280.00p 283.77p 270.42p 277.09p 7597054
15/08/2011 287.75p 298.25p 278.49p 282.05p 7197944
12/08/2011 273.00p 292.35p 266.11p 285.28p 10384483
11/08/2011 271.60p 274.40p 251.78p 272.14p 17868880
10/08/2011 289.80p 299.38p 259.97p 261.58p 14900245
09/08/2011 283.45p 294.97p 263.20p 282.26p 26512514
08/08/2011 302.83p 325.77p 288.94p 293.57p 15659436
05/08/2011 285.38p 326.52p 258.46p 303.48p 22977516
04/08/2011 354.09p 355.71p 321.78p 326.09p 9794694
03/08/2011 355.92p 360.98p 344.72p 347.09p 8702989
02/08/2011 365.29p 372.83p 359.05p 359.58p 6235686
01/08/2011 391.89p 399.62p 365.18p 367.77p 6245289
29/07/2011 383.82p 386.51p 377.35p 384.35p 6308059
28/07/2011 371.97p 393.66p 368.85p 390.71p 9093585
27/07/2011 385.97p 387.37p 374.02p 377.03p 6146547
26/07/2011 390.38p 394.94p 380.91p 389.52p 5234758
25/07/2011 387.69p 392.11p 376.92p 390.71p 7536512
22/07/2011 398.46p 410.26p 392.86p 396.95p 14340325
21/07/2011 368.20p 395.23p 367.34p 388.23p 14215332
20/07/2011 362.60p 373.48p 356.68p 367.34p 7233834
19/07/2011 356.46p 368.84p 350.22p 356.35p 10439614
18/07/2011 375.20p 377.89p 353.12p 355.06p 10592978
15/07/2011 378.22p 384.57p 374.77p 377.89p 4784306
14/07/2011 379.29p 388.55p 376.92p 381.55p 4973123
13/07/2011 387.48p 392.84p 373.80p 382.52p 6429271
12/07/2011 379.83p 391.25p 370.03p 387.58p 12781098
11/07/2011 396.20p 397.38p 381.85p 384.68p 7484606
08/07/2011 412.03p 416.23p 395.66p 400.72p 7380507
07/07/2011 410.31p 420.00p 404.60p 411.49p 5662052
06/07/2011 420.65p 421.51p 399.00p 407.62p 11569781
05/07/2011 419.57p 429.96p 415.48p 422.05p 6193440
04/07/2011 427.54p 429.91p 416.77p 421.18p 4508172
01/07/2011 413.65p 430.80p 411.49p 427.43p 7797164
30/06/2011 397.82p 417.42p 397.82p 414.18p 11330003
29/06/2011 395.23p 401.15p 387.91p 395.88p 9228809
28/06/2011 381.34p 397.38p 378.32p 393.62p 9958333
27/06/2011 380.69p 386.29p 376.13p 377.89p 7727256
24/06/2011 403.95p 408.68p 380.69p 383.92p 16185888
23/06/2011 414.18p 415.69p 391.83p 395.66p 11595655
22/06/2011 418.49p 420.40p 413.11p 416.23p 5218648
21/06/2011 416.77p 419.89p 412.78p 419.14p 8325434
20/06/2011 424.31p 427.23p 413.54p 414.72p 12431082
17/06/2011 430.34p 436.58p 427.00p 433.89p 8224500
16/06/2011 434.00p 440.57p 429.69p 433.78p 6628226
15/06/2011 446.82p 448.75p 437.77p 438.85p 7098506
14/06/2011 439.71p 453.82p 437.66p 447.46p 7991947
13/06/2011 438.52p 444.02p 436.37p 436.91p 3566081
10/06/2011 442.18p 446.34p 434.74p 437.23p 5106984
09/06/2011 444.55p 447.46p 433.46p 442.18p 6632714
08/06/2011 443.58p 451.62p 437.34p 445.42p 6899730
07/06/2011 444.77p 453.38p 442.59p 445.74p 3695792
06/06/2011 445.85p 450.91p 442.51p 446.71p 5426214
03/06/2011 448.86p 452.20p 436.48p 447.35p 6292804
02/06/2011 448.32p 452.90p 441.97p 449.72p 5525936
01/06/2011 459.74p 461.89p 448.35p 450.69p 6176108
31/05/2011 458.12p 461.35p 455.86p 458.77p 6223505
27/05/2011 444.66p 456.94p 444.66p 454.89p 8875289
26/05/2011 447.35p 451.66p 436.15p 439.92p 5931343
25/05/2011 432.49p 447.46p 430.77p 444.66p 6986454
24/05/2011 439.60p 444.98p 434.22p 435.51p 6527482
23/05/2011 441.54p 444.23p 437.23p 440.25p 7410598
20/05/2011 455.00p 458.77p 434.22p 446.92p 5642702
19/05/2011 452.31p 458.55p 449.08p 453.92p 6447740
18/05/2011 456.51p 459.47p 445.20p 449.08p 7572323
17/05/2011 453.38p 458.55p 450.80p 453.38p 4861820
16/05/2011 456.94p 458.98p 447.78p 454.46p 5306532
13/05/2011 464.48p 467.49p 458.12p 460.49p 6248818
12/05/2011 456.62p 463.85p 453.17p 462.11p 5045282
11/05/2011 459.74p 464.99p 453.38p 456.83p 3829813
10/05/2011 450.91p 461.68p 447.78p 458.34p 4960424
09/05/2011 453.38p 459.74p 444.34p 449.08p 9666187
06/05/2011 449.62p 467.49p 433.03p 460.28p 20116040
05/05/2011 444.98p 447.25p 427.11p 435.94p 13697742
04/05/2011 446.82p 455.86p 445.42p 449.08p 6496363
03/05/2011 446.60p 450.58p 444.23p 450.58p 4952374
28/04/2011 448.86p 450.15p 444.12p 446.60p 4820526
27/04/2011 450.48p 452.20p 441.54p 446.38p 5415518
26/04/2011 449.94p 459.20p 448.86p 450.58p 5199866
21/04/2011 449.08p 453.06p 445.42p 450.15p 5472488
20/04/2011 448.86p 455.54p 441.11p 444.12p 6672694
19/04/2011 452.20p 455.16p 443.69p 444.23p 5680095
18/04/2011 458.77p 462.11p 444.02p 450.26p 5837921
15/04/2011 469.65p 471.91p 457.78p 459.52p 7201108
14/04/2011 473.20p 477.08p 463.08p 468.78p 4111328
13/04/2011 474.38p 485.05p 471.69p 475.57p 5187403
12/04/2011 473.63p 476.32p 467.92p 471.58p 4879578
11/04/2011 481.92p 484.62p 476.00p 478.48p 8448063
08/04/2011 467.82p 469.47p 462.75p 467.71p 5545150
07/04/2011 461.46p 474.49p 461.25p 462.22p 6921320
06/04/2011 451.45p 466.33p 449.08p 460.71p 8204180
05/04/2011 450.91p 450.91p 444.12p 448.75p 4601610
04/04/2011 457.15p 458.55p 448.86p 450.58p 5080100
01/04/2011 443.26p 457.80p 441.54p 455.97p 9416636
31/03/2011 442.62p 448.43p 437.23p 439.28p 9150788
30/03/2011 454.78p 459.09p 437.34p 442.62p 10279107
29/03/2011 459.42p 461.78p 449.51p 451.02p 4641870
28/03/2011 453.49p 458.02p 449.29p 456.72p 4309312
25/03/2011 454.78p 459.63p 449.68p 454.03p 4686175
24/03/2011 444.34p 455.43p 443.64p 451.02p 5835644
23/03/2011 445.31p 449.18p 440.25p 446.06p 7730270
22/03/2011 446.17p 459.85p 444.66p 450.05p 5543252
21/03/2011 446.71p 446.82p 441.00p 445.74p 5531588
18/03/2011 441.43p 443.80p 436.26p 439.28p 10498862
17/03/2011 439.17p 445.52p 436.15p 439.92p 6927378
16/03/2011 449.08p 452.85p 438.31p 438.31p 10610487
15/03/2011 442.29p 448.54p 430.77p 445.85p 12197262
14/03/2011 458.02p 467.12p 450.37p 450.69p 6610328
11/03/2011 457.69p 464.37p 455.32p 461.46p 7412777
10/03/2011 472.55p 472.55p 459.63p 463.08p 5327732
09/03/2011 480.09p 480.84p 472.98p 473.95p 3098202
08/03/2011 471.91p 477.94p 466.28p 477.94p 5031124
07/03/2011 473.31p 480.74p 469.65p 471.37p 6489432
04/03/2011 482.46p 486.69p 473.09p 474.49p 4258994
03/03/2011 478.80p 484.62p 471.37p 480.95p 5039732
02/03/2011 470.94p 483.32p 466.09p 476.43p 7838991
01/03/2011 486.45p 490.32p 475.46p 477.51p 8006482
28/02/2011 495.38p 497.54p 484.62p 486.34p 7546666
25/02/2011 494.74p 500.77p 484.62p 491.62p 6885674
24/02/2011 500.88p 501.30p 484.51p 491.08p 13759509
23/02/2011 507.23p 521.23p 507.23p 509.60p 8331812
22/02/2011 496.68p 520.24p 490.22p 513.91p 8827469
21/02/2011 520.37p 525.22p 501.09p 502.28p 8667723
18/02/2011 527.05p 532.74p 518.86p 522.63p 12860153
17/02/2011 510.14p 530.71p 510.03p 527.69p 22965368
16/02/2011 486.98p 510.46p 484.08p 507.23p 12488366
15/02/2011 475.03p 488.38p 474.17p 487.31p 8813677
14/02/2011 471.80p 479.92p 471.80p 477.03p 4643402
11/02/2011 475.68p 478.05p 468.68p 473.74p 5601591
10/02/2011 474.60p 477.72p 464.80p 477.08p 4845770
09/02/2011 481.82p 485.00p 476.97p 476.97p 7521083
08/02/2011 470.72p 479.66p 469.54p 479.55p 6007380
07/02/2011 470.62p 480.52p 470.62p 476.22p 4047931
04/02/2011 471.15p 474.37p 466.42p 470.62p 4449460
03/02/2011 459.09p 473.74p 456.24p 468.25p 8619677
02/02/2011 457.58p 463.08p 453.17p 457.58p 5662176
01/02/2011 450.26p 456.62p 442.24p 456.51p 7141154
31/01/2011 456.62p 460.45p 445.42p 448.86p 7916810
28/01/2011 463.40p 472.10p 452.95p 459.85p 6741392
27/01/2011 463.51p 466.31p 452.31p 463.40p 7054442
26/01/2011 470.94p 473.85p 463.40p 463.40p 5122856
25/01/2011 475.78p 477.83p 463.62p 466.20p 8736644
24/01/2011 478.69p 478.69p 463.67p 474.71p 11164829
21/01/2011 457.69p 490.00p 457.69p 483.97p 31348170
20/01/2011 454.89p 459.65p 449.40p 454.35p 7772932
19/01/2011 462.00p 467.15p 455.86p 455.97p 7791858
18/01/2011 455.32p 462.97p 453.06p 461.89p 10867034
17/01/2011 457.37p 460.92p 451.88p 455.32p 5617474
14/01/2011 457.37p 506.15p 455.43p 459.63p 8819713
13/01/2011 442.29p 461.66p 442.29p 459.09p 12295403
12/01/2011 434.75p 447.52p 431.42p 443.69p 10312660
11/01/2011 429.15p 438.20p 426.89p 433.57p 7209488
10/01/2011 431.63p 435.83p 423.89p 425.38p 6095567
07/01/2011 435.08p 435.18p 430.12p 431.85p 8408826
06/01/2011 436.58p 448.54p 432.92p 436.05p 10409374
05/01/2011 438.31p 441.87p 428.53p 441.00p 8968543
04/01/2011 436.15p 444.23p 434.00p 438.09p 10133229
31/12/2010 428.18p 429.77p 420.75p 420.75p 1534142
30/12/2010 428.40p 434.43p 425.38p 426.46p 1883775
29/12/2010 435.62p 437.34p 427.54p 428.29p 3576374
24/12/2010 435.72p 438.09p 432.06p 438.09p 753437
23/12/2010 439.38p 444.63p 434.76p 437.23p 3474367
22/12/2010 431.52p 444.66p 427.54p 438.20p 8114266
21/12/2010 418.71p 436.27p 415.80p 432.71p 7775199
20/12/2010 409.45p 419.03p 409.23p 414.18p 6885302
17/12/2010 433.57p 440.35p 405.25p 407.29p 21674330
16/12/2010 438.31p 442.08p 432.06p 432.06p 5373096
15/12/2010 442.29p 447.25p 438.95p 438.95p 8132784
14/12/2010 450.48p 454.46p 445.20p 445.20p 6077550
13/12/2010 450.37p 456.08p 448.54p 450.37p 6984479
10/12/2010 457.91p 463.54p 448.97p 448.97p 7346153
09/12/2010 445.20p 463.62p 444.98p 455.65p 15443468
08/12/2010 438.85p 448.86p 433.14p 441.32p 5684212
07/12/2010 441.00p 453.71p 436.48p 442.18p 8298226
06/12/2010 448.75p 451.43p 436.11p 442.83p 6935316

*Close Price adjusted for both dividends and splits