NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
08/05/2009 463.08p 515.85p 457.69p 510.46p 19285952
07/05/2009 495.38p 511.54p 444.77p 448.00p 37430380
06/05/2009 506.15p 549.23p 487.85p 492.15p 21067672
05/05/2009 538.46p 555.69p 511.54p 516.92p 24569724
01/05/2009 452.31p 477.08p 445.85p 473.85p 7942010
30/04/2009 409.23p 469.54p 403.85p 450.15p 20270134
29/04/2009 361.85p 414.62p 358.62p 396.31p 13824793
28/04/2009 366.15p 366.15p 347.85p 352.15p 10565899
27/04/2009 354.31p 373.69p 344.62p 369.38p 8479283
24/04/2009 344.62p 358.62p 330.62p 358.62p 15330126
23/04/2009 344.62p 344.62p 337.08p 339.23p 11794043
22/04/2009 342.46p 350.00p 328.46p 342.46p 14042062
21/04/2009 350.00p 350.00p 320.92p 329.54p 16228170
20/04/2009 354.31p 384.46p 331.69p 350.00p 16168289
17/04/2009 315.54p 362.92p 311.23p 352.15p 23768544
16/04/2009 308.00p 322.00p 304.77p 308.00p 13285886
15/04/2009 302.62p 322.00p 287.54p 298.31p 26790576
14/04/2009 331.69p 339.23p 311.23p 314.46p 16686891
09/04/2009 290.77p 314.46p 290.77p 312.31p 11883473
08/04/2009 280.00p 299.38p 274.62p 281.08p 12244551
07/04/2009 315.54p 325.23p 286.46p 287.54p 16607213
06/04/2009 343.54p 351.08p 311.23p 320.92p 16776130
03/04/2009 308.00p 360.77p 291.85p 329.54p 17649602
02/04/2009 280.00p 309.08p 280.00p 303.69p 16878134
01/04/2009 262.77p 278.92p 247.69p 270.31p 7796924
31/03/2009 255.23p 266.00p 252.00p 263.85p 7461650
30/03/2009 280.00p 280.00p 247.69p 250.92p 9516252
27/03/2009 286.46p 300.46p 275.69p 286.46p 15114685
26/03/2009 269.23p 286.46p 264.92p 286.46p 13018677
25/03/2009 269.23p 275.69p 260.62p 267.08p 9256618
24/03/2009 274.62p 301.54p 273.54p 273.54p 14744211
23/03/2009 269.23p 274.62p 263.85p 269.23p 10936182
20/03/2009 256.31p 272.46p 244.46p 258.46p 14832721
19/03/2009 258.46p 296.15p 253.08p 260.62p 23468466
18/03/2009 250.92p 258.46p 244.46p 248.77p 10890412
17/03/2009 242.31p 249.85p 233.69p 239.08p 9452845
16/03/2009 239.08p 250.92p 234.77p 245.54p 10677506
13/03/2009 244.46p 246.62p 225.08p 234.77p 10655471
12/03/2009 226.15p 232.62p 208.92p 227.23p 8062597
11/03/2009 224.00p 247.69p 210.00p 228.31p 12492257
10/03/2009 204.62p 228.31p 200.31p 226.15p 10202939
09/03/2009 210.00p 216.46p 192.77p 204.62p 11901595
06/03/2009 220.77p 232.62p 199.23p 213.23p 15084426
05/03/2009 241.23p 249.85p 224.00p 224.00p 7735978
04/03/2009 240.15p 248.77p 228.31p 244.46p 7233483
03/03/2009 245.54p 252.00p 224.00p 232.62p 9233469
02/03/2009 236.92p 257.38p 208.92p 243.38p 16415899
27/02/2009 301.54p 301.54p 248.77p 249.85p 23854764
26/02/2009 323.08p 348.92p 287.54p 312.31p 70277464
25/02/2009 246.62p 264.92p 236.92p 248.77p 15958705
24/02/2009 225.08p 246.62p 221.85p 238.00p 10826921
23/02/2009 231.54p 253.08p 226.15p 228.31p 10878102
20/02/2009 219.69p 229.38p 206.77p 207.85p 13212395
19/02/2009 197.08p 236.92p 193.85p 234.77p 14057964
18/02/2009 219.69p 229.38p 180.92p 194.92p 22476856
17/02/2009 222.92p 231.54p 215.38p 222.92p 11386045
16/02/2009 220.77p 236.92p 216.46p 219.69p 9290431
13/02/2009 263.85p 274.62p 213.23p 234.77p 18593650
12/02/2009 254.15p 266.00p 248.77p 258.46p 20517776
11/02/2009 250.92p 258.46p 239.08p 254.15p 9033540
10/02/2009 261.69p 275.69p 253.08p 256.31p 9075046
09/02/2009 250.92p 273.54p 250.92p 267.08p 18960544
06/02/2009 236.92p 269.23p 236.92p 258.46p 24295050
05/02/2009 218.62p 241.23p 213.23p 236.92p 17041784
04/02/2009 226.15p 231.54p 218.62p 224.00p 12533713
03/02/2009 230.46p 235.85p 219.69p 221.85p 11294255
02/02/2009 229.38p 244.46p 215.38p 219.69p 10425296
30/01/2009 226.15p 252.00p 212.15p 236.92p 31310798
29/01/2009 228.31p 257.38p 194.92p 226.15p 23493024
28/01/2009 178.77p 243.38p 175.54p 229.38p 45453112
27/01/2009 156.15p 188.46p 155.08p 169.08p 22821566
26/01/2009 131.38p 162.62p 131.38p 156.15p 22656936
23/01/2009 132.46p 140.00p 118.46p 130.31p 15832373
22/01/2009 156.15p 162.62p 128.15p 131.38p 22986840
21/01/2009 113.08p 146.46p 108.77p 134.62p 38281988
20/01/2009 140.00p 156.15p 107.69p 110.92p 52972680
19/01/2009 343.54p 375.85p 107.69p 124.92p 69154992
16/01/2009 450.15p 471.69p 366.15p 373.69p 22096672
15/01/2009 448.00p 471.69p 425.38p 429.69p 10728884
14/01/2009 566.46p 566.46p 436.15p 449.08p 12149663
13/01/2009 583.69p 584.77p 525.54p 550.31p 6095466
12/01/2009 581.54p 616.00p 570.77p 592.31p 9658679
09/01/2009 538.46p 589.08p 538.46p 571.85p 13651618
08/01/2009 527.69p 552.46p 516.92p 544.92p 6698594
07/01/2009 554.62p 554.62p 514.77p 527.69p 6214024
06/01/2009 579.38p 580.46p 543.85p 549.23p 7222522
05/01/2009 576.15p 579.38p 536.31p 565.38p 5054308
02/01/2009 541.69p 565.38p 539.54p 565.38p 2229868
31/12/2008 529.85p 540.62p 508.31p 532.00p 1716776
30/12/2008 541.69p 553.54p 499.69p 519.08p 3146149
29/12/2008 457.69p 524.46p 455.54p 524.46p 4217256
24/12/2008 473.85p 477.08p 455.54p 459.85p 1089755
23/12/2008 457.69p 474.92p 446.92p 466.31p 4612463
22/12/2008 444.77p 473.85p 432.92p 445.85p 6896766
19/12/2008 496.46p 522.31p 444.77p 467.38p 12117391
18/12/2008 554.62p 557.85p 483.54p 500.77p 9328004
17/12/2008 592.31p 592.31p 527.69p 543.85p 6991496
16/12/2008 586.92p 595.54p 556.77p 570.77p 7464930
15/12/2008 619.23p 630.00p 568.62p 581.54p 6429376
12/12/2008 664.46p 666.62p 567.54p 604.15p 11253261
11/12/2008 725.85p 735.54p 697.85p 711.85p 6283538
10/12/2008 754.92p 766.77p 721.54p 737.69p 5330008
09/12/2008 743.08p 754.92p 721.54p 754.92p 6303200
08/12/2008 710.77p 746.31p 700.00p 746.31p 6701906
05/12/2008 704.31p 710.77p 665.54p 678.46p 4717934
04/12/2008 722.62p 748.46p 673.08p 721.54p 10064639
03/12/2008 688.15p 736.62p 669.85p 720.46p 10875823
02/12/2008 570.77p 689.23p 570.77p 689.23p 33584220
01/12/2008 597.69p 609.54p 570.77p 590.15p 7214510
28/11/2008 584.77p 596.62p 554.62p 595.54p 6073480
27/11/2008 590.15p 598.77p 566.46p 592.31p 2950042
26/11/2008 588.00p 593.38p 555.69p 570.77p 5825490
25/11/2008 538.46p 600.92p 538.46p 577.23p 12348424
24/11/2008 516.92p 560.00p 514.77p 547.08p 10139581
21/11/2008 515.85p 528.77p 488.92p 510.46p 12620657
20/11/2008 439.38p 521.23p 437.23p 495.38p 16406100
19/11/2008 452.31p 471.69p 445.85p 455.54p 10915557
18/11/2008 480.31p 488.92p 432.92p 449.08p 11301911
17/11/2008 538.46p 566.46p 465.23p 481.38p 13044427
14/11/2008 586.92p 617.08p 528.77p 549.23p 10360807
13/11/2008 580.46p 592.31p 552.46p 566.46p 9438049
12/11/2008 624.62p 639.69p 590.15p 603.08p 8323498
11/11/2008 646.15p 658.00p 610.62p 619.23p 7220738
10/11/2008 695.69p 695.69p 641.85p 656.92p 12411870
07/11/2008 700.00p 726.92p 680.62p 689.23p 13423481
06/11/2008 737.69p 743.08p 688.15p 688.15p 7484481
05/11/2008 680.62p 765.69p 677.38p 743.08p 7471111
04/11/2008 694.62p 706.46p 635.38p 702.15p 14066146
03/11/2008 742.00p 743.08p 668.77p 702.15p 6899308
31/10/2008 751.69p 761.38p 695.69p 726.92p 8189933
30/10/2008 708.62p 728.00p 674.15p 719.38p 10729226
29/10/2008 656.92p 725.85p 646.15p 689.23p 9979602
28/10/2008 635.38p 645.08p 594.46p 611.69p 6841894
27/10/2008 624.62p 670.92p 603.08p 616.00p 3547302
24/10/2008 686.00p 708.62p 627.85p 654.77p 9611390
23/10/2008 772.15p 773.23p 696.77p 721.54p 8466441
22/10/2008 813.08p 832.46p 735.54p 735.54p 7522510
21/10/2008 883.08p 890.62p 817.38p 854.00p 9488199
20/10/2008 760.31p 912.15p 738.77p 910.00p 13437685
17/10/2008 712.92p 773.23p 711.85p 738.77p 10339124
16/10/2008 681.69p 749.54p 664.46p 700.00p 9728446
15/10/2008 721.54p 751.69p 682.77p 700.00p 9079351
14/10/2008 807.69p 818.46p 672.00p 700.00p 21991328
13/10/2008 829.23p 829.23p 534.15p 707.54p 40426884
10/10/2008 920.77p 986.46p 737.69p 772.15p 27100700
09/10/2008 1,076.92p 1,234.15p 1,023.08p 1,033.85p 22982806
08/10/2008 1,033.85p 1,297.69p 781.85p 976.77p 41422756
07/10/2008 1,615.38p 1,657.38p 941.23p 969.23p 45098336
06/10/2008 1,776.92p 1,859.85p 1,540.00p 1,594.92p 17936096
03/10/2008 1,937.38p 2,100.00p 1,864.15p 2,005.23p 15890649
02/10/2008 1,906.15p 2,041.85p 1,842.62p 1,895.38p 10004266
01/10/2008 1,992.31p 2,034.31p 1,787.69p 1,938.46p 12434837
30/09/2008 1,755.38p 1,970.77p 1,696.15p 1,927.69p 13948896
29/09/2008 2,164.62p 2,175.38p 1,755.38p 1,949.23p 19794372
26/09/2008 2,293.85p 2,345.00p 2,147.38p 2,240.00p 11388148
25/09/2008 2,202.31p 2,431.15p 2,183.46p 2,374.62p 9318642
24/09/2008 2,153.85p 2,320.77p 2,153.85p 2,261.54p 9089402
23/09/2008 2,283.08p 2,293.85p 2,105.38p 2,188.85p 9431689
22/09/2008 2,315.38p 2,436.54p 2,266.92p 2,326.15p 12719032
19/09/2008 2,563.08p 2,719.23p 2,150.62p 2,299.23p 41455496
18/09/2008 1,738.15p 2,026.77p 1,723.08p 1,742.46p 21926878
17/09/2008 2,207.69p 2,207.69p 1,615.38p 1,824.31p 34390760
16/09/2008 2,196.92p 2,202.31p 1,887.85p 2,036.46p 34179584
15/09/2008 2,412.31p 2,417.69p 2,098.92p 2,266.92p 24685286
12/09/2008 2,492.68p 2,571.48p 2,455.91p 2,518.95p 13694019
11/09/2008 2,490.06p 2,505.82p 2,377.11p 2,461.16p 12198142
10/09/2008 2,574.11p 2,639.77p 2,479.55p 2,521.58p 15181325
09/09/2008 2,574.11p 2,744.84p 2,534.71p 2,616.14p 22197224
08/09/2008 2,542.59p 2,629.27p 2,532.08p 2,568.86p 11812386
05/09/2008 2,342.96p 2,363.98p 2,253.66p 2,308.82p 13026695
04/09/2008 2,490.06p 2,521.58p 2,369.23p 2,392.87p 11041897
03/09/2008 2,492.68p 2,526.83p 2,432.27p 2,490.06p 9391462
02/09/2008 2,484.80p 2,589.87p 2,474.30p 2,537.34p 10728340
01/09/2008 2,440.15p 2,495.31p 2,416.51p 2,476.92p 3781438
29/08/2008 2,455.91p 2,505.82p 2,398.12p 2,466.42p 7830580
28/08/2008 2,342.96p 2,455.91p 2,306.19p 2,416.51p 7643644
27/08/2008 2,311.44p 2,353.47p 2,269.42p 2,329.83p 5215568
26/08/2008 2,272.04p 2,306.19p 2,227.39p 2,287.80p 5862164
22/08/2008 2,224.77p 2,348.22p 2,195.87p 2,319.32p 7396972
21/08/2008 2,216.89p 2,243.15p 2,166.98p 2,201.13p 6705866
20/08/2008 2,261.54p 2,298.31p 2,177.49p 2,248.41p 8661598
19/08/2008 2,363.98p 2,363.98p 2,227.39p 2,258.91p 10318866
18/08/2008 2,406.00p 2,437.52p 2,371.86p 2,400.75p 5260128
15/08/2008 2,458.54p 2,487.43p 2,416.51p 2,445.40p 6021186
14/08/2008 2,427.02p 2,440.15p 2,329.83p 2,419.14p 9020930
13/08/2008 2,511.07p 2,529.46p 2,384.99p 2,413.88p 15520435
12/08/2008 2,595.12p 2,700.19p 2,555.72p 2,579.36p 13043363
11/08/2008 2,550.47p 2,631.90p 2,529.46p 2,616.14p 12141942
08/08/2008 2,411.26p 2,563.60p 2,411.26p 2,526.83p 15904839
07/08/2008 2,416.51p 2,566.23p 2,382.36p 2,448.03p 13157801
06/08/2008 2,448.03p 2,532.08p 2,382.36p 2,461.16p 11752225
05/08/2008 2,290.43p 2,442.78p 2,269.42p 2,421.76p 13261628
04/08/2008 2,248.41p 2,308.82p 2,214.26p 2,258.91p 6593525
01/08/2008 2,187.99p 2,319.32p 2,161.73p 2,261.54p 10423446
31/07/2008 2,195.87p 2,272.04p 2,156.47p 2,224.77p 9771858
30/07/2008 2,172.23p 2,240.53p 2,117.07p 2,190.62p 10173111
29/07/2008 2,072.95p 2,130.21p 2,007.80p 2,109.19p 13007072
28/07/2008 2,258.91p 2,269.42p 2,145.97p 2,166.98p 8166754
25/07/2008 2,206.38p 2,298.31p 2,153.85p 2,258.91p 14045385
24/07/2008 2,369.23p 2,392.87p 2,269.42p 2,303.56p 16869228

*Close Price adjusted for both dividends and splits