NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
03/12/2010 450.58p 457.48p 443.05p 446.49p 9174936
02/12/2010 435.62p 450.72p 406.49p 447.46p 11945588
01/12/2010 409.88p 434.05p 409.66p 429.48p 12122968
30/11/2010 414.94p 419.57p 403.09p 404.82p 17089814
29/11/2010 424.20p 437.77p 414.40p 414.83p 12405785
26/11/2010 437.88p 440.54p 416.66p 416.66p 12820358
25/11/2010 438.20p 443.58p 430.98p 440.03p 6511097
24/11/2010 434.32p 443.37p 428.94p 436.80p 9038623
23/11/2010 430.66p 436.26p 417.31p 431.31p 17542562
22/11/2010 458.23p 462.92p 428.18p 429.05p 10537018
19/11/2010 454.35p 459.07p 445.09p 449.83p 6929289
18/11/2010 455.65p 459.52p 446.92p 452.42p 8861885
17/11/2010 438.95p 456.62p 436.69p 449.40p 8827308
16/11/2010 452.42p 458.12p 439.38p 440.03p 8703104
15/11/2010 450.69p 457.69p 444.66p 455.75p 7645284
12/11/2010 436.37p 458.45p 434.65p 451.34p 12998755
11/11/2010 460.17p 466.62p 428.83p 441.75p 24309312
10/11/2010 471.15p 479.02p 451.12p 454.03p 14315178
09/11/2010 467.71p 477.29p 463.72p 471.15p 7830350
08/11/2010 488.60p 488.92p 465.55p 469.97p 11879939
05/11/2010 516.92p 527.69p 482.46p 484.62p 20191856
04/11/2010 495.28p 509.82p 488.06p 507.66p 9068595
03/11/2010 493.45p 493.55p 481.06p 486.45p 5199970
02/11/2010 487.31p 493.34p 484.08p 489.25p 4474652
01/11/2010 485.80p 496.46p 483.54p 490.86p 6184720
29/10/2010 478.37p 489.25p 477.40p 480.42p 4417676
28/10/2010 485.80p 492.15p 479.55p 479.77p 5565234
27/10/2010 478.91p 493.77p 472.66p 484.18p 5356143
26/10/2010 486.55p 493.23p 482.07p 482.25p 5705756
25/10/2010 499.91p 504.46p 487.85p 488.92p 4208020
22/10/2010 488.71p 504.11p 488.17p 497.32p 6746341
21/10/2010 492.91p 500.45p 490.29p 490.65p 6660467
20/10/2010 504.54p 509.49p 493.23p 495.38p 6035175
19/10/2010 497.22p 512.29p 495.82p 505.62p 5124487
18/10/2010 497.32p 503.46p 493.12p 498.72p 4849057
15/10/2010 489.57p 501.74p 488.28p 499.69p 7735939
14/10/2010 512.83p 514.98p 486.55p 487.85p 10890075
13/10/2010 512.72p 519.08p 504.86p 511.86p 4759036
12/10/2010 509.06p 516.79p 501.52p 512.62p 4707353
11/10/2010 514.45p 517.57p 509.71p 511.54p 2367292
08/10/2010 512.83p 517.98p 480.31p 512.72p 6530082
07/10/2010 530.38p 535.55p 512.51p 514.98p 8251005
06/10/2010 531.25p 538.46p 528.12p 532.97p 6007468
05/10/2010 511.54p 528.77p 509.38p 528.55p 6088063
04/10/2010 512.83p 520.69p 506.69p 512.18p 3444578
01/10/2010 507.34p 518.32p 506.69p 513.37p 4948236
30/09/2010 510.14p 525.22p 507.77p 508.42p 7173314
29/09/2010 521.66p 525.32p 504.54p 515.74p 6469282
28/09/2010 524.35p 525.00p 510.46p 517.46p 6833402
27/09/2010 532.86p 536.85p 523.06p 525.65p 4083417
24/09/2010 511.32p 532.00p 503.83p 530.82p 6269467
23/09/2010 514.34p 522.20p 503.53p 516.49p 6781918
22/09/2010 527.37p 527.37p 510.57p 511.54p 9730639
21/09/2010 528.34p 540.62p 523.17p 523.17p 6443612
20/09/2010 512.83p 529.78p 512.72p 527.91p 4222207
17/09/2010 534.80p 535.79p 511.54p 515.20p 11273092
16/09/2010 530.82p 534.46p 516.92p 521.66p 5464322
15/09/2010 539.54p 545.07p 529.74p 534.80p 5556023
14/09/2010 537.60p 545.91p 533.72p 540.08p 6871482
13/09/2010 534.69p 542.72p 523.91p 534.91p 12275251
10/09/2010 519.08p 529.65p 518.86p 522.63p 8824713
09/09/2010 492.26p 520.39p 492.26p 518.54p 13666558
08/09/2010 492.15p 498.08p 483.11p 493.55p 10958945
07/09/2010 506.05p 506.69p 492.37p 496.57p 5844610
06/09/2010 504.54p 508.21p 500.29p 505.62p 4871745
03/09/2010 499.37p 505.83p 492.37p 502.06p 5895334
02/09/2010 493.23p 502.92p 490.11p 497.00p 5812990
01/09/2010 484.51p 496.78p 480.52p 493.23p 6226860
31/08/2010 463.08p 485.26p 455.66p 480.09p 12690483
27/08/2010 469.86p 471.90p 457.15p 468.46p 9152224
26/08/2010 467.92p 476.06p 465.02p 472.23p 5660132
25/08/2010 473.85p 477.68p 458.98p 462.97p 7046128
24/08/2010 488.49p 490.43p 469.43p 474.92p 7903352
23/08/2010 493.02p 499.32p 488.92p 492.15p 3719242
20/08/2010 499.26p 503.41p 488.02p 489.14p 5997106
19/08/2010 506.15p 511.50p 495.38p 500.45p 5150235
18/08/2010 506.15p 512.08p 501.20p 505.51p 3161338
17/08/2010 495.71p 508.85p 495.46p 508.85p 4053830
16/08/2010 499.26p 512.62p 490.65p 494.52p 4873839
13/08/2010 506.48p 511.65p 493.56p 505.83p 6860146
12/08/2010 492.80p 508.52p 486.12p 499.80p 10196251
11/08/2010 522.85p 524.35p 495.38p 495.38p 11782482
10/08/2010 542.77p 542.77p 515.31p 521.77p 13302591
09/08/2010 557.31p 564.05p 539.54p 542.23p 6689800
06/08/2010 580.46p 585.79p 539.54p 550.31p 17764918
05/08/2010 565.38p 581.99p 558.01p 560.00p 12422033
04/08/2010 565.38p 574.51p 553.70p 561.08p 11326569
03/08/2010 560.00p 569.24p 553.00p 560.54p 8659619
02/08/2010 539.54p 571.70p 539.54p 561.08p 11748067
30/07/2010 534.15p 549.19p 530.82p 538.03p 6940306
29/07/2010 536.74p 546.74p 535.55p 538.03p 7120880
28/07/2010 546.54p 561.81p 533.78p 535.55p 14659262
27/07/2010 506.15p 546.81p 506.15p 542.23p 32406522
26/07/2010 498.72p 504.88p 493.77p 502.60p 6225944
23/07/2010 483.75p 490.27p 478.80p 488.17p 8469980
22/07/2010 485.58p 490.00p 477.62p 481.38p 13861714
21/07/2010 484.40p 491.83p 482.14p 486.55p 6894332
20/07/2010 473.85p 476.11p 460.82p 476.11p 5151278
19/07/2010 467.17p 481.06p 460.90p 469.11p 5449444
16/07/2010 487.52p 491.18p 468.89p 470.72p 7045209
15/07/2010 498.83p 503.03p 481.17p 486.77p 6547288
14/07/2010 506.91p 510.57p 486.13p 497.54p 5973374
13/07/2010 479.34p 500.27p 479.34p 499.69p 8449918
12/07/2010 479.12p 483.64p 470.83p 481.17p 4556200
09/07/2010 480.42p 486.20p 468.25p 476.54p 6728552
08/07/2010 470.40p 491.18p 467.49p 477.72p 11665141
07/07/2010 437.55p 462.34p 428.83p 461.25p 11016212
06/07/2010 424.09p 442.08p 420.50p 440.57p 8857881
05/07/2010 432.82p 436.15p 417.85p 419.57p 5432300
02/07/2010 430.77p 438.85p 426.35p 431.42p 13122450
01/07/2010 439.82p 441.54p 423.55p 425.06p 13580816
30/06/2010 449.94p 463.62p 442.08p 446.17p 10216132
29/06/2010 462.97p 467.60p 449.08p 449.83p 8166505
28/06/2010 487.63p 490.41p 459.52p 467.92p 9188035
25/06/2010 490.22p 504.00p 477.94p 478.80p 6895606
24/06/2010 509.28p 509.92p 486.34p 486.66p 7581218
23/06/2010 496.35p 523.61p 496.35p 503.14p 9977638
22/06/2010 495.92p 515.42p 488.82p 507.02p 12477268
21/06/2010 516.71p 516.71p 493.60p 503.68p 8799970
18/06/2010 506.80p 513.93p 500.77p 506.15p 12837589
17/06/2010 489.89p 512.45p 488.49p 502.92p 13471855
16/06/2010 486.34p 491.45p 480.00p 486.45p 10971434
15/06/2010 461.89p 479.55p 457.26p 476.22p 6523905
14/06/2010 463.83p 467.60p 457.26p 465.02p 6889288
11/06/2010 468.35p 471.25p 452.95p 456.29p 8219650
10/06/2010 445.85p 467.28p 441.49p 464.80p 10433885
09/06/2010 453.06p 461.57p 448.00p 453.17p 10878922
08/06/2010 469.00p 470.72p 440.46p 446.38p 10029631
07/06/2010 458.77p 473.88p 445.85p 464.05p 9572985
04/06/2010 495.38p 500.58p 465.77p 468.35p 10903241
03/06/2010 499.15p 504.54p 487.42p 495.38p 9446598
02/06/2010 501.31p 501.31p 482.14p 486.12p 9011401
01/06/2010 502.92p 507.88p 487.20p 504.00p 8843696
28/05/2010 506.15p 511.82p 499.69p 503.25p 14184663
27/05/2010 495.28p 506.15p 480.95p 503.68p 16484058
26/05/2010 477.08p 492.69p 473.85p 485.69p 18410054
25/05/2010 467.49p 472.94p 447.46p 459.85p 20955730
24/05/2010 489.57p 501.08p 479.34p 488.60p 8449226
21/05/2010 480.20p 494.98p 456.29p 487.31p 21575370
20/05/2010 495.28p 501.74p 468.46p 482.68p 17905428
19/05/2010 497.22p 513.69p 485.30p 486.77p 16055523
18/05/2010 515.42p 518.65p 500.88p 509.60p 11109882
17/05/2010 501.63p 516.17p 489.30p 503.57p 10732845
14/05/2010 526.08p 528.51p 502.28p 508.95p 13522976
13/05/2010 527.69p 535.74p 515.63p 529.42p 10484564
12/05/2010 527.69p 551.52p 511.65p 521.23p 24510556
11/05/2010 539.54p 544.92p 519.91p 538.46p 25536870
10/05/2010 536.31p 581.00p 509.52p 557.31p 34031536
07/05/2010 484.62p 518.65p 469.11p 490.00p 35275384
06/05/2010 533.08p 542.23p 509.17p 519.40p 24456868
05/05/2010 542.23p 558.92p 518.00p 542.77p 30213096
04/05/2010 581.54p 602.00p 543.85p 546.54p 23152824
30/04/2010 603.08p 626.11p 583.52p 585.31p 17825658
29/04/2010 592.31p 605.23p 581.54p 605.23p 15062951
28/04/2010 593.38p 603.08p 555.15p 591.77p 33698812
27/04/2010 620.85p 635.27p 601.46p 603.08p 24138090
26/04/2010 607.38p 630.00p 607.38p 625.15p 17823602
23/04/2010 589.62p 603.08p 585.74p 600.92p 18909570
22/04/2010 579.92p 600.62p 571.85p 579.92p 19675824
21/04/2010 576.15p 589.36p 557.85p 582.08p 25614472
20/04/2010 549.23p 568.08p 539.00p 567.54p 21108858
19/04/2010 522.85p 545.46p 522.85p 542.77p 15802696
16/04/2010 506.15p 539.70p 503.32p 520.15p 38897560
15/04/2010 490.00p 496.68p 486.98p 494.85p 17324998
14/04/2010 483.11p 489.35p 481.49p 483.75p 13579922
13/04/2010 484.40p 488.06p 479.98p 479.98p 6295935
12/04/2010 487.63p 491.08p 482.57p 483.54p 6417648
09/04/2010 479.66p 484.92p 476.32p 481.38p 8500329
08/04/2010 480.20p 481.38p 467.71p 473.85p 7452666
07/04/2010 484.08p 486.77p 480.31p 481.28p 6015298
06/04/2010 485.69p 493.77p 482.57p 484.08p 10221605
01/04/2010 478.15p 483.22p 473.95p 481.38p 5922434
31/03/2010 466.85p 475.46p 462.00p 473.85p 12446359
30/03/2010 482.25p 486.68p 462.43p 465.88p 14315823
29/03/2010 493.77p 495.28p 474.49p 482.25p 11609841
26/03/2010 493.12p 500.65p 482.46p 490.97p 10294643
25/03/2010 482.46p 491.08p 479.12p 491.08p 14875560
24/03/2010 483.54p 486.45p 472.98p 479.12p 12519789
23/03/2010 475.46p 481.06p 472.77p 474.49p 8424525
22/03/2010 472.66p 479.59p 467.97p 471.48p 13104300
19/03/2010 476.54p 495.38p 463.08p 473.85p 27876424
18/03/2010 468.46p 469.57p 448.86p 452.31p 10255985
17/03/2010 467.49p 477.18p 464.05p 469.00p 9911779
16/03/2010 465.23p 477.11p 460.71p 466.09p 9684071
15/03/2010 456.40p 474.38p 452.31p 460.17p 13974739
12/03/2010 441.54p 469.01p 439.59p 458.45p 17887056
11/03/2010 434.00p 442.62p 430.77p 436.69p 7329312
10/03/2010 422.58p 437.77p 421.64p 435.08p 10645898
09/03/2010 428.51p 430.45p 408.48p 419.78p 11197494
08/03/2010 432.38p 443.15p 425.06p 425.06p 9680949
05/03/2010 423.77p 443.58p 423.69p 430.66p 12824478
04/03/2010 408.26p 427.86p 400.83p 423.88p 18467092
03/03/2010 406.32p 411.71p 403.63p 408.37p 7762958
02/03/2010 388.98p 410.85p 388.98p 406.43p 10700619
01/03/2010 409.23p 411.28p 384.46p 395.12p 12466318
26/02/2010 423.66p 425.38p 398.57p 405.68p 19022690
25/02/2010 401.15p 422.37p 397.14p 413.32p 39304908
24/02/2010 387.69p 390.82p 385.43p 389.09p 8130214
23/02/2010 387.69p 393.62p 384.03p 387.69p 13595944
22/02/2010 373.69p 388.77p 370.81p 385.32p 11520188

*Close Price adjusted for both dividends and splits