NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
23/07/2008 2,166.98p 2,363.98p 2,090.81p 2,324.58p 25605482
22/07/2008 2,085.55p 2,090.81p 1,980.49p 2,090.81p 14154988
21/07/2008 2,075.05p 2,248.41p 2,028.82p 2,132.83p 18443348
18/07/2008 1,863.86p 2,096.06p 1,801.88p 2,076.10p 24754110
17/07/2008 1,891.18p 1,988.89p 1,806.08p 1,885.93p 30326598
16/07/2008 1,775.61p 1,785.07p 1,515.05p 1,733.58p 33982236
15/07/2008 1,833.40p 1,843.90p 1,671.59p 1,757.75p 29703974
14/07/2008 1,964.73p 2,006.75p 1,874.37p 1,891.18p 16655027
11/07/2008 2,069.79p 2,101.31p 1,904.84p 1,919.55p 15057183
10/07/2008 2,080.30p 2,130.21p 2,049.83p 2,100.26p 10094712
09/07/2008 2,101.31p 2,185.37p 2,047.73p 2,130.21p 14016389
08/07/2008 2,027.77p 2,111.82p 1,997.30p 2,047.73p 16487301
07/07/2008 2,185.37p 2,201.13p 2,062.44p 2,111.82p 14255620
04/07/2008 2,240.53p 2,258.91p 2,143.34p 2,166.98p 6129190
03/07/2008 2,122.33p 2,258.91p 2,093.96p 2,237.90p 14283689
02/07/2008 2,122.33p 2,240.53p 2,048.78p 2,143.34p 16391242
01/07/2008 2,258.91p 2,258.91p 2,099.21p 2,143.34p 15817616
30/06/2008 2,285.18p 2,311.44p 2,209.01p 2,258.91p 8668427
27/06/2008 2,295.68p 2,324.58p 2,240.53p 2,287.80p 10816805
26/06/2008 2,363.98p 2,429.64p 2,269.42p 2,290.43p 13981900
25/06/2008 2,363.98p 2,437.52p 2,327.20p 2,408.63p 12443806
24/06/2008 2,237.90p 2,340.34p 2,190.62p 2,303.56p 13655347
23/06/2008 2,290.43p 2,363.98p 2,222.14p 2,253.66p 12863353
20/06/2008 2,363.98p 2,416.51p 2,243.15p 2,303.56p 12082586
19/06/2008 2,366.60p 2,429.64p 2,319.32p 2,361.35p 13102547
18/06/2008 2,500.56p 2,534.71p 2,403.38p 2,408.63p 13790512
17/06/2008 2,492.68p 2,610.88p 2,490.06p 2,534.71p 16443141
16/06/2008 2,521.58p 2,592.50p 2,406.00p 2,469.04p 16406741
13/06/2008 2,511.07p 2,532.08p 2,379.74p 2,482.18p 12495874
12/06/2008 2,258.91p 2,413.88p 2,143.34p 2,406.00p 22323352
11/06/2008 2,521.58p 2,537.34p 2,190.62p 2,230.02p 29750282
10/06/2008 2,395.50p 2,529.46p 2,335.08p 2,450.66p 13796591
09/06/2008 2,574.11p 2,603.00p 2,421.76p 2,455.91p 18821918
06/06/2008 2,752.72p 2,768.48p 2,558.35p 2,579.36p 14986902
05/06/2008 2,726.45p 2,742.21p 2,592.50p 2,721.20p 17742820
04/06/2008 2,626.64p 2,655.53p 2,516.32p 2,621.39p 27517898
03/06/2008 2,350.84p 2,584.62p 2,342.96p 2,571.48p 38165424
02/06/2008 2,392.87p 2,424.39p 2,306.19p 2,374.48p 30113172
30/05/2008 2,434.90p 2,503.19p 2,363.98p 2,400.75p 30695954
29/05/2008 2,479.55p 2,508.44p 2,348.22p 2,434.90p 33044270
28/05/2008 2,571.48p 2,610.88p 2,479.55p 2,500.56p 24619006
27/05/2008 2,574.11p 2,618.76p 2,495.31p 2,534.71p 16323163
23/05/2008 2,579.36p 2,671.29p 2,545.22p 2,592.50p 18395722
22/05/2008 2,490.06p 2,600.38p 2,469.04p 2,571.48p 28244468
21/05/2008 2,668.67p 2,713.32p 2,495.31p 2,537.34p 25380056
20/05/2008 2,642.40p 2,778.99p 2,597.75p 2,668.67p 22174146
19/05/2008 2,826.27p 2,826.27p 2,610.88p 2,689.68p 18364942
16/05/2008 2,870.92p 2,941.84p 2,739.59p 2,800.00p 13660099
15/05/2008 2,973.36p 3,354.22p 2,763.23p 2,899.81p 11770798
14/05/2008 3,066.10p 3,066.10p 2,878.98p 2,878.98p 10591287
13/05/2008 3,138.25p 3,138.25p 2,998.47p 3,045.81p 5521464
12/05/2008 3,122.47p 3,172.06p 3,050.32p 3,108.94p 3584212
09/05/2008 3,183.34p 3,199.12p 3,088.65p 3,129.23p 5861488
08/05/2008 3,246.46p 3,264.50p 3,192.35p 3,221.66p 4611127
07/05/2008 3,228.43p 3,329.88p 3,160.79p 3,282.53p 5957513
06/05/2008 3,284.79p 3,327.62p 3,235.19p 3,291.55p 6492610
02/05/2008 3,183.34p 3,325.37p 3,183.34p 3,293.81p 9117873
01/05/2008 3,129.23p 3,145.01p 3,057.09p 3,120.21p 3953974
30/04/2008 3,178.83p 3,183.34p 3,045.81p 3,111.19p 7546184
29/04/2008 3,149.52p 3,208.14p 3,084.14p 3,163.05p 5856852
28/04/2008 3,178.83p 3,226.17p 3,147.26p 3,196.86p 5161192
25/04/2008 3,088.65p 3,178.83p 3,079.63p 3,147.26p 7930798
24/04/2008 3,066.10p 3,111.19p 2,957.89p 3,072.87p 9204602
23/04/2008 3,178.83p 3,228.43p 3,005.23p 3,111.19p 17246892
22/04/2008 3,246.46p 3,399.77p 3,167.55p 3,228.43p 18695786
21/04/2008 3,521.51p 3,595.91p 3,284.79p 3,359.19p 18722396
18/04/2008 3,289.30p 3,474.16p 3,176.57p 3,462.89p 23208238
17/04/2008 3,415.55p 3,503.47p 3,237.44p 3,300.57p 11701755
16/04/2008 3,174.32p 3,395.26p 3,138.25p 3,381.73p 10436065
15/04/2008 3,156.28p 3,196.86p 3,102.17p 3,142.76p 6623855
14/04/2008 3,156.28p 3,269.01p 3,147.26p 3,169.81p 6975438
11/04/2008 3,278.02p 3,309.59p 3,158.54p 3,237.44p 5761872
10/04/2008 3,309.59p 3,336.64p 3,167.55p 3,266.75p 9300564
09/04/2008 3,320.86p 3,374.97p 3,291.55p 3,329.88p 4426996
08/04/2008 3,329.88p 3,374.97p 3,269.01p 3,374.97p 5273063
07/04/2008 3,372.71p 3,451.62p 3,345.66p 3,390.75p 7420925
04/04/2008 3,350.17p 3,356.93p 3,278.02p 3,336.64p 7160728
03/04/2008 3,449.37p 3,460.64p 3,289.30p 3,320.86p 6414964
02/04/2008 3,282.53p 3,444.86p 3,266.75p 3,440.35p 11432373
01/04/2008 3,009.74p 3,309.59p 2,987.20p 3,255.48p 12381687
31/03/2008 3,045.81p 3,090.90p 2,987.20p 3,041.30p 8727022
28/03/2008 3,111.19p 3,117.96p 3,041.30p 3,063.85p 6461053
27/03/2008 3,090.90p 3,151.77p 3,039.05p 3,095.41p 15184896
26/03/2008 3,138.25p 3,181.08p 3,048.07p 3,070.61p 17284776
25/03/2008 3,120.21p 3,201.37p 3,099.92p 3,167.55p 12135159
20/03/2008 2,782.04p 2,933.09p 2,782.04p 2,897.02p 15344455
19/03/2008 2,993.96p 3,041.30p 2,741.46p 2,854.18p 19763674
18/03/2008 2,847.42p 2,946.62p 2,748.22p 2,939.85p 14994376
17/03/2008 2,885.74p 3,009.74p 2,694.11p 2,748.22p 22309558
14/03/2008 3,081.88p 3,201.37p 2,894.76p 3,009.74p 11122704
13/03/2008 3,129.23p 3,156.28p 3,039.05p 3,086.39p 11375573
12/03/2008 3,228.43p 3,273.52p 3,108.94p 3,235.19p 9018285
11/03/2008 2,984.94p 3,219.41p 2,975.92p 3,108.94p 13023509
10/03/2008 3,045.81p 3,072.87p 2,957.89p 2,975.92p 6490626
07/03/2008 2,984.94p 3,088.65p 2,944.36p 3,016.50p 11045478
06/03/2008 3,228.43p 3,244.21p 3,054.83p 3,077.38p 7513776
05/03/2008 3,228.43p 3,311.84p 3,111.19p 3,201.37p 8423160
04/03/2008 3,345.66p 3,426.82p 3,262.24p 3,311.84p 9773193
03/03/2008 3,404.28p 3,471.91p 3,300.57p 3,329.88p 12707014
29/02/2008 3,598.16p 3,620.71p 3,429.08p 3,471.91p 13451920
28/02/2008 3,580.13p 3,855.17p 3,575.62p 3,625.22p 19221252
27/02/2008 3,688.34p 3,728.92p 3,580.13p 3,697.36p 15796966
26/02/2008 3,616.20p 3,751.47p 3,609.43p 3,728.92p 10246049
25/02/2008 3,598.16p 3,674.81p 3,408.78p 3,580.13p 11220456
22/02/2008 3,363.70p 3,494.46p 3,354.68p 3,408.78p 8078074
21/02/2008 3,291.55p 3,433.58p 3,275.77p 3,372.71p 8027004
20/02/2008 3,241.95p 3,329.88p 3,203.63p 3,275.77p 7457037
19/02/2008 3,201.37p 3,390.75p 3,140.50p 3,307.33p 10461575
18/02/2008 3,210.39p 3,296.06p 3,208.14p 3,255.48p 6600058
15/02/2008 3,255.48p 3,275.77p 3,122.47p 3,163.05p 9201338
14/02/2008 3,363.70p 3,399.77p 3,228.43p 3,255.48p 14404964
13/02/2008 3,309.59p 3,422.31p 3,253.23p 3,329.88p 8053820
12/02/2008 3,300.57p 3,406.53p 3,208.14p 3,372.71p 11140894
11/02/2008 3,273.52p 3,336.64p 3,232.93p 3,239.70p 6598640
08/02/2008 3,332.13p 3,372.71p 3,232.93p 3,305.08p 5570494
07/02/2008 3,395.26p 3,431.33p 3,248.72p 3,284.79p 8969702
06/02/2008 3,408.78p 3,469.66p 3,302.82p 3,408.78p 10475570
05/02/2008 3,652.27p 3,677.07p 3,433.58p 3,453.87p 10749517
04/02/2008 3,562.09p 3,762.74p 3,530.53p 3,656.78p 10922296
01/02/2008 3,494.46p 3,573.36p 3,399.77p 3,505.73p 10060405
31/01/2008 3,503.47p 3,503.47p 3,262.24p 3,444.86p 11103597
30/01/2008 3,517.00p 3,546.31p 3,471.91p 3,474.16p 8271955
29/01/2008 3,492.20p 3,604.93p 3,465.15p 3,604.93p 6939370
28/01/2008 3,469.66p 3,526.02p 3,374.97p 3,442.60p 8554565
25/01/2008 3,715.39p 3,762.74p 3,476.42p 3,526.02p 9659364
24/01/2008 3,517.00p 3,627.47p 3,449.37p 3,609.43p 13842387
23/01/2008 3,435.84p 3,521.51p 3,246.46p 3,305.08p 15391378
22/01/2008 2,960.14p 3,440.35p 2,858.69p 3,365.95p 16714721
21/01/2008 3,264.50p 3,365.95p 3,090.90p 3,090.90p 12368745
18/01/2008 3,453.87p 3,566.60p 3,354.68p 3,365.95p 11174952
17/01/2008 3,607.18p 3,661.29p 3,462.89p 3,480.93p 9418286
16/01/2008 3,483.18p 3,577.87p 3,413.29p 3,528.27p 10082788
15/01/2008 3,740.19p 3,780.78p 3,526.02p 3,535.04p 8207066
14/01/2008 3,661.29p 3,785.28p 3,659.03p 3,755.98p 4540996
11/01/2008 3,591.40p 3,731.18p 3,586.89p 3,692.85p 5856892
10/01/2008 3,751.47p 3,764.99p 3,575.62p 3,607.18p 7649310
09/01/2008 3,742.45p 3,778.52p 3,645.51p 3,679.32p 6094171
08/01/2008 3,803.32p 3,830.37p 3,659.03p 3,771.76p 7267001
07/01/2008 3,805.57p 3,832.63p 3,697.36p 3,771.76p 4864807
04/01/2008 3,961.13p 4,055.82p 3,805.57p 3,816.85p 5724708
03/01/2008 3,956.63p 4,019.75p 3,846.16p 3,990.44p 4050165
02/01/2008 4,035.53p 4,080.62p 3,922.81p 3,949.86p 3286744
31/12/2007 4,035.53p 4,049.06p 3,970.15p 4,003.97p 691117
28/12/2007 4,017.50p 4,064.84p 3,979.17p 4,003.97p 1887548
27/12/2007 3,990.44p 4,076.11p 3,965.64p 4,026.51p 2478542
24/12/2007 3,945.35p 4,049.06p 3,931.83p 3,999.46p 819560
21/12/2007 3,958.88p 3,958.88p 3,898.01p 3,927.32p 6237982
20/12/2007 3,843.90p 3,918.30p 3,834.88p 3,875.46p 5069761
19/12/2007 3,832.63p 3,882.23p 3,785.28p 3,837.14p 5986428
18/12/2007 3,859.68p 3,929.57p 3,758.23p 3,825.86p 8255512
17/12/2007 3,877.72p 3,958.88p 3,812.34p 3,837.14p 6936098
14/12/2007 3,918.30p 3,997.21p 3,834.88p 3,958.88p 5613454
13/12/2007 4,105.42p 4,168.55p 3,911.54p 3,911.54p 10320723
12/12/2007 4,166.29p 4,357.92p 4,073.86p 4,168.55p 11444190
11/12/2007 4,436.83p 4,466.14p 4,238.44p 4,267.74p 7514440
10/12/2007 4,283.53p 4,434.58p 4,227.16p 4,418.80p 6949711
07/12/2007 4,400.76p 4,454.87p 4,317.34p 4,360.18p 7075551
06/12/2007 4,517.99p 4,630.72p 4,283.53p 4,315.09p 22278104
05/12/2007 4,026.51p 4,233.93p 3,931.83p 4,200.11p 8623693
04/12/2007 4,184.33p 4,188.84p 3,940.84p 3,961.13p 8764061
03/12/2007 4,103.17p 4,233.93p 3,997.21p 4,182.07p 7236112
30/11/2007 4,031.02p 4,166.29p 3,956.63p 4,139.24p 10874402
29/11/2007 4,058.08p 4,141.49p 3,841.65p 3,997.21p 10755970
28/11/2007 3,846.16p 4,010.73p 3,774.01p 4,008.48p 8865577
27/11/2007 3,767.25p 3,907.03p 3,674.81p 3,807.83p 8953384
26/11/2007 3,848.41p 3,904.77p 3,697.36p 3,724.41p 6481096
23/11/2007 3,652.27p 3,801.07p 3,607.18p 3,796.56p 7365703
22/11/2007 3,595.91p 3,647.76p 3,429.08p 3,627.47p 6860989
21/11/2007 3,652.27p 3,742.45p 3,573.36p 3,582.38p 11868289
20/11/2007 3,688.34p 3,812.34p 3,467.40p 3,719.90p 13687606
19/11/2007 3,922.81p 3,940.84p 3,620.71p 3,643.25p 7163291
16/11/2007 3,967.90p 3,979.17p 3,814.59p 3,846.16p 7790507
15/11/2007 4,326.36p 4,351.16p 3,943.10p 4,044.55p 9304419
14/11/2007 4,274.51p 4,328.62p 4,150.51p 4,211.38p 13402916
13/11/2007 3,931.83p 4,177.57p 3,837.14p 4,127.97p 12666765
12/11/2007 3,625.22p 3,994.95p 3,625.22p 3,965.64p 15230703
09/11/2007 3,805.57p 3,805.57p 3,494.46p 3,631.98p 18223454
08/11/2007 3,859.68p 3,891.25p 3,595.91p 3,742.45p 15968355
07/11/2007 4,146.00p 4,159.53p 3,870.95p 3,949.86p 11030372
06/11/2007 4,247.45p 4,279.02p 4,073.86p 4,109.93p 8563794
05/11/2007 4,236.18p 4,238.44p 4,071.60p 4,186.58p 12885801
02/11/2007 4,436.83p 4,441.34p 4,175.31p 4,288.04p 15563584
01/11/2007 4,630.72p 4,666.79p 4,441.34p 4,497.70p 12474385
31/10/2007 4,572.10p 4,698.35p 4,549.56p 4,657.77p 9907815
30/10/2007 4,603.66p 4,639.74p 4,545.05p 4,563.08p 9011478
29/10/2007 4,617.19p 4,635.23p 4,502.21p 4,612.68p 11203541
26/10/2007 4,567.59p 4,585.63p 4,463.88p 4,576.61p 11252384
25/10/2007 4,630.72p 4,630.72p 4,517.99p 4,576.61p 11725535
24/10/2007 4,626.21p 4,689.33p 4,527.01p 4,563.08p 11431263
23/10/2007 4,626.21p 4,644.24p 4,549.56p 4,608.17p 9323113
22/10/2007 4,499.96p 4,617.19p 4,475.16p 4,527.01p 8650515
19/10/2007 4,680.32p 4,720.90p 4,599.15p 4,603.66p 11199104
18/10/2007 4,829.11p 4,887.73p 4,657.77p 4,720.90p 12122128
17/10/2007 4,612.68p 4,797.55p 4,581.12p 4,797.55p 16126571
16/10/2007 4,729.91p 4,747.95p 4,567.59p 4,639.74p 14582484
15/10/2007 4,887.73p 4,941.84p 4,653.26p 4,747.95p 12056889
12/10/2007 4,941.84p 4,941.84p 4,793.04p 4,923.80p 14294093
11/10/2007 5,027.51p 5,068.09p 4,923.80p 4,986.93p 8639392
10/10/2007 5,068.09p 5,068.09p 4,901.26p 5,041.03p 8767265
09/10/2007 5,032.02p 5,041.03p 4,941.84p 5,032.02p 7263950

*Close Price adjusted for both dividends and splits