NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
10/08/2004 4,554.06p 4,554.06p 4,469.90p 4,514.99p 3101607
09/08/2004 4,514.99p 4,557.07p 4,460.88p 4,514.99p 3698871
06/08/2004 4,560.08p 4,611.18p 4,484.93p 4,514.99p 6190791
05/08/2004 4,608.17p 4,629.21p 4,560.08p 4,593.14p 4435818
04/08/2004 4,524.00p 4,629.21p 4,514.99p 4,608.17p 6560215
03/08/2004 4,665.29p 4,686.33p 4,481.92p 4,539.03p 13320470
02/08/2004 4,629.21p 4,701.36p 4,617.19p 4,686.33p 3016147
30/07/2004 4,692.34p 4,707.37p 4,632.22p 4,647.25p 2777653
29/07/2004 4,662.28p 4,740.44p 4,656.27p 4,698.35p 3441118
28/07/2004 4,596.15p 4,683.32p 4,560.08p 4,653.26p 5734890
27/07/2004 4,542.04p 4,602.16p 4,517.99p 4,560.08p 3641982
26/07/2004 4,521.00p 4,554.06p 4,499.96p 4,517.99p 3600004
23/07/2004 4,566.09p 4,635.23p 4,496.95p 4,539.03p 6646336
22/07/2004 4,620.20p 4,659.27p 4,545.05p 4,545.05p 4660718
21/07/2004 4,650.26p 4,695.35p 4,617.19p 4,659.27p 4676545
20/07/2004 4,563.08p 4,632.22p 4,536.03p 4,617.19p 5482766
19/07/2004 4,587.13p 4,644.24p 4,557.07p 4,569.09p 3326746
16/07/2004 4,593.14p 4,614.18p 4,554.06p 4,587.13p 4214758
15/07/2004 4,683.32p 4,698.35p 4,578.11p 4,578.11p 4751572
14/07/2004 4,689.33p 4,707.37p 4,620.20p 4,698.35p 4006128
13/07/2004 4,698.35p 4,716.39p 4,662.28p 4,692.34p 2920028
12/07/2004 4,716.39p 4,758.47p 4,653.26p 4,659.27p 2742574
09/07/2004 4,683.32p 4,722.40p 4,653.26p 4,722.40p 3369622
08/07/2004 4,617.19p 4,707.37p 4,611.18p 4,698.35p 5461716
07/07/2004 4,674.30p 4,731.42p 4,617.19p 4,626.21p 5522034
06/07/2004 4,749.45p 4,758.47p 4,647.25p 4,665.29p 5920006
05/07/2004 4,719.39p 4,764.48p 4,704.36p 4,734.42p 2033288
02/07/2004 4,737.43p 4,764.48p 4,677.31p 4,719.39p 5441430
01/07/2004 4,800.56p 4,842.64p 4,505.97p 4,725.41p 5402879
30/06/2004 4,848.65p 4,962.88p 4,773.50p 4,773.50p 5255630
29/06/2004 4,890.73p 4,965.88p 4,791.54p 4,860.67p 5605152
28/06/2004 4,845.65p 4,947.85p 4,827.61p 4,911.78p 3209892
25/06/2004 4,839.63p 4,887.73p 4,830.61p 4,854.66p 3937263
24/06/2004 4,929.81p 4,998.95p 4,833.62p 4,869.69p 7320648
23/06/2004 4,929.81p 4,938.83p 4,875.70p 4,887.73p 3703785
22/06/2004 4,959.87p 4,977.91p 4,884.72p 4,911.78p 5718668
21/06/2004 5,019.99p 5,019.99p 4,944.84p 4,977.91p 2662340
18/06/2004 4,992.94p 5,035.02p 4,971.90p 4,983.92p 3862156
17/06/2004 4,980.91p 5,038.03p 4,977.91p 5,004.96p 3189666
16/06/2004 4,950.85p 5,041.03p 4,890.73p 4,989.93p 3088260
15/06/2004 4,947.85p 4,992.94p 4,932.82p 4,956.87p 3078438
14/06/2004 5,010.97p 5,041.03p 4,935.82p 4,959.87p 2825202
11/06/2004 5,010.97p 5,019.99p 4,974.90p 4,992.94p 1112366
10/06/2004 5,032.02p 5,056.06p 5,001.96p 5,010.97p 2893029
09/06/2004 4,998.95p 5,053.06p 4,971.90p 5,001.96p 4897567
08/06/2004 5,035.02p 5,092.14p 5,035.02p 5,047.05p 3602012
07/06/2004 4,989.93p 5,065.08p 4,980.91p 5,010.97p 2303456
04/06/2004 4,965.88p 5,010.97p 4,941.84p 4,980.91p 2431994
03/06/2004 4,983.92p 4,983.92p 4,902.76p 4,974.90p 2324228
02/06/2004 4,944.84p 5,013.98p 4,914.78p 4,959.87p 3251119
01/06/2004 4,980.91p 4,983.92p 4,902.76p 4,914.78p 2092059
28/05/2004 5,016.99p 5,035.02p 4,908.77p 4,950.85p 3406572
27/05/2004 4,977.91p 5,029.01p 4,971.90p 4,986.93p 2655790
26/05/2004 5,065.08p 5,077.11p 4,950.85p 4,986.93p 3206100
25/05/2004 5,016.99p 5,044.04p 4,977.91p 5,007.97p 2707417
24/05/2004 5,041.03p 5,080.11p 5,001.96p 5,013.98p 2064834
21/05/2004 5,050.05p 5,077.11p 4,995.94p 5,044.04p 2906654
20/05/2004 5,062.08p 5,068.09p 5,023.00p 5,032.02p 2618075
19/05/2004 4,974.90p 5,074.10p 4,995.94p 5,068.09p 3866954
18/05/2004 4,989.93p 5,016.99p 4,938.83p 4,998.95p 2650860
17/05/2004 4,980.91p 5,026.00p 4,932.82p 4,962.88p 5007404
14/05/2004 5,035.02p 5,056.06p 4,992.94p 5,026.00p 5223390
13/05/2004 5,047.05p 5,068.09p 5,056.06p 5,056.06p 6610675
12/05/2004 5,035.02p 5,062.08p 5,007.97p 5,023.00p 4707310
11/05/2004 4,962.88p 5,065.08p 4,917.79p 5,041.03p 6275444
10/05/2004 4,914.78p 5,065.08p 4,878.71p 4,917.79p 7414171
07/05/2004 4,977.91p 4,989.93p 4,926.81p 4,959.87p 7498180
06/05/2004 4,932.82p 4,971.90p 4,884.72p 4,935.82p 21196054
05/05/2004 4,989.93p 5,176.30p 4,875.70p 4,884.72p 40330968
04/05/2004 5,110.17p 5,239.43p 5,089.13p 5,176.30p 4083766
30/04/2004 5,125.20p 5,206.36p 5,089.13p 5,089.13p 2826758
29/04/2004 5,164.28p 5,206.36p 5,110.17p 5,137.23p 3175922
28/04/2004 5,176.30p 5,245.44p 5,146.24p 5,149.25p 3072723
27/04/2004 5,200.35p 5,230.41p 5,170.29p 5,197.35p 3318086
26/04/2004 5,182.32p 5,242.43p 5,149.25p 5,200.35p 4590605
23/04/2004 5,197.35p 5,260.47p 5,155.26p 5,155.26p 2560272
22/04/2004 5,161.27p 5,185.32p 5,077.11p 5,182.32p 1951095
21/04/2004 5,140.23p 5,179.31p 5,098.15p 5,134.22p 3438973
20/04/2004 5,110.17p 5,197.35p 5,080.11p 5,176.30p 4799235
19/04/2004 5,047.05p 5,095.14p 5,001.96p 5,080.11p 3135274
16/04/2004 5,050.05p 5,074.10p 5,010.97p 5,023.00p 2564558
15/04/2004 5,065.08p 5,074.10p 5,001.96p 5,038.03p 1660740
14/04/2004 5,086.12p 5,095.14p 5,029.01p 5,065.08p 2545386
13/04/2004 5,113.18p 5,122.20p 5,050.05p 5,095.14p 1790432
08/04/2004 5,080.11p 5,092.14p 5,019.99p 5,071.09p 2198170
07/04/2004 5,056.06p 5,095.14p 5,029.01p 5,019.99p 2106174
06/04/2004 5,059.07p 5,131.21p 5,026.00p 5,065.08p 2334119
05/04/2004 5,104.16p 5,110.17p 5,019.99p 5,053.06p 2968105
02/04/2004 5,071.09p 5,119.19p 4,995.94p 5,101.15p 3017768
01/04/2004 5,004.96p 5,062.08p 4,947.85p 5,041.03p 2632123
31/03/2004 5,041.03p 5,056.06p 4,983.92p 4,983.92p 2581163
30/03/2004 5,059.07p 5,155.26p 4,998.95p 5,044.04p 1913022
29/03/2004 5,023.00p 5,218.39p 4,983.92p 5,059.07p 2405507
26/03/2004 5,023.00p 5,026.00p 4,953.86p 4,995.94p 1932723
25/03/2004 4,947.85p 5,050.05p 4,929.81p 4,989.93p 2157330
24/03/2004 4,980.91p 5,004.96p 4,896.75p 4,941.84p 2984242
23/03/2004 5,010.97p 5,044.04p 4,962.88p 4,971.90p 2972517
22/03/2004 5,004.96p 5,065.08p 4,944.84p 4,989.93p 3085455
19/03/2004 5,080.11p 5,092.14p 5,004.96p 5,035.02p 3134656
18/03/2004 5,122.20p 5,134.22p 5,023.00p 5,041.03p 2957327
17/03/2004 5,044.04p 5,140.23p 5,013.98p 5,119.19p 3070988
16/03/2004 4,980.91p 5,083.12p 4,968.89p 5,044.04p 2390653
15/03/2004 5,101.15p 5,116.18p 4,965.88p 4,965.88p 2935672
12/03/2004 5,032.02p 5,125.20p 4,941.84p 5,080.11p 3547660
11/03/2004 5,167.29p 5,167.29p 5,044.04p 5,047.05p 5932398
10/03/2004 5,188.33p 5,221.39p 5,122.20p 5,212.37p 5307144
09/03/2004 5,278.51p 5,332.61p 5,254.46p 5,296.54p 2980953
08/03/2004 5,272.49p 5,335.62p 5,269.49p 5,299.55p 1849306
05/03/2004 5,293.54p 5,317.58p 5,233.42p 5,272.49p 3169536
04/03/2004 5,245.44p 5,329.61p 5,230.41p 5,302.55p 2524300
03/03/2004 5,158.27p 5,245.44p 5,149.25p 5,242.43p 3209844
02/03/2004 5,254.46p 5,263.48p 5,143.24p 5,191.33p 2621356
01/03/2004 5,158.27p 5,251.45p 5,152.25p 5,200.35p 2153444
27/02/2004 5,212.37p 5,242.43p 5,116.18p 5,122.20p 4767188
26/02/2004 5,170.29p 5,203.36p 5,158.27p 5,188.33p 3225814
25/02/2004 5,137.23p 5,209.37p 5,119.19p 5,191.33p 2840519
24/02/2004 5,149.25p 5,203.36p 5,137.23p 5,161.27p 3229357
23/02/2004 5,161.27p 5,209.37p 5,131.21p 5,152.25p 2554913
20/02/2004 5,194.34p 5,251.45p 5,122.20p 5,146.24p 6143440
19/02/2004 5,016.99p 5,224.40p 4,977.91p 5,200.35p 9474324
18/02/2004 4,983.92p 5,004.96p 4,914.78p 4,914.78p 4159309
17/02/2004 4,941.84p 4,989.93p 4,890.73p 4,971.90p 6866280
16/02/2004 4,890.73p 4,890.73p 4,812.58p 4,875.70p 2460396
13/02/2004 4,842.64p 4,893.74p 4,836.63p 4,869.69p 2987272
12/02/2004 4,899.75p 4,917.79p 4,800.56p 4,821.60p 4231579
11/02/2004 4,923.80p 4,923.80p 4,869.69p 4,899.75p 3261067
10/02/2004 4,926.81p 4,941.84p 4,866.69p 4,890.73p 3117094
09/02/2004 4,944.84p 4,989.93p 4,893.74p 4,932.82p 2834924
06/02/2004 4,884.72p 4,953.86p 4,854.66p 4,920.79p 2065597
05/02/2004 4,911.78p 4,926.81p 4,842.64p 4,851.66p 2997526
04/02/2004 4,869.69p 4,929.81p 4,845.65p 4,908.77p 3857346
03/02/2004 4,809.57p 4,884.72p 4,770.50p 4,884.72p 4802039
02/02/2004 4,869.69p 4,920.79p 4,791.54p 4,827.61p 2961303
30/01/2004 4,947.85p 4,953.86p 4,869.69p 4,869.69p 4508216
29/01/2004 4,962.88p 5,029.01p 4,920.79p 4,941.84p 2945293
28/01/2004 4,920.79p 5,050.05p 4,920.79p 5,023.00p 2448535
27/01/2004 5,038.03p 5,041.03p 4,938.83p 4,959.87p 3944720
26/01/2004 5,019.99p 5,019.99p 4,947.85p 4,998.95p 2799397
23/01/2004 5,013.98p 5,053.06p 4,968.89p 4,986.93p 3256726
22/01/2004 5,062.08p 5,089.13p 5,013.98p 5,013.98p 2888362
21/01/2004 5,041.03p 5,062.08p 4,977.91p 5,032.02p 4516512
20/01/2004 5,164.28p 5,164.28p 5,053.06p 5,059.07p 2815688
19/01/2004 5,170.29p 5,185.32p 5,104.16p 5,152.25p 2512942
16/01/2004 5,158.27p 5,194.34p 5,125.20p 5,170.29p 3688947
15/01/2004 5,140.23p 5,170.29p 5,119.19p 5,161.27p 3480772
14/01/2004 5,010.97p 5,170.29p 4,995.94p 5,161.27p 4809979
13/01/2004 5,035.02p 5,071.09p 5,007.97p 5,035.02p 2754359
12/01/2004 5,047.05p 5,047.05p 4,983.92p 5,019.99p 2824677
09/01/2004 4,965.88p 5,071.09p 4,962.88p 5,019.99p 4243961
08/01/2004 4,965.88p 5,007.97p 4,956.87p 4,962.88p 2483161
07/01/2004 5,026.00p 5,029.01p 4,935.82p 4,938.83p 2408183
06/01/2004 4,959.87p 5,023.00p 4,935.82p 5,004.96p 3225974
05/01/2004 4,944.84p 4,995.94p 4,917.79p 4,965.88p 2788101
02/01/2004 4,974.90p 5,010.97p 4,911.78p 4,941.84p 1672905
31/12/2003 4,944.84p 4,977.91p 4,932.82p 4,947.85p 303254
30/12/2003 4,944.84p 4,977.91p 4,893.74p 4,950.85p 1086591
29/12/2003 4,899.75p 4,965.88p 4,899.75p 4,944.84p 756795
24/12/2003 4,926.81p 4,965.88p 4,923.80p 4,953.86p 453572
23/12/2003 4,926.81p 4,950.85p 4,887.73p 4,950.85p 1515490
22/12/2003 4,863.68p 4,908.77p 4,839.63p 4,893.74p 1381776
19/12/2003 4,905.76p 4,938.83p 4,845.65p 4,869.69p 2212617
18/12/2003 4,857.67p 4,923.80p 4,842.64p 4,920.79p 3533646
17/12/2003 4,833.62p 4,869.69p 4,767.49p 4,857.67p 3448121
16/12/2003 4,812.58p 4,836.63p 4,785.53p 4,791.54p 3143574
15/12/2003 4,863.68p 4,893.74p 4,824.60p 4,836.63p 2286773
12/12/2003 4,794.54p 4,839.63p 4,788.53p 4,815.59p 3124792
11/12/2003 4,839.63p 4,839.63p 4,746.45p 4,776.51p 4073986
10/12/2003 4,833.62p 4,845.65p 4,767.49p 4,812.58p 3434854
09/12/2003 4,899.75p 4,920.79p 4,842.64p 4,857.67p 3253920
08/12/2003 4,890.73p 4,938.83p 4,827.61p 4,875.70p 2621804
05/12/2003 4,923.80p 4,947.85p 4,887.73p 4,935.82p 2470036
04/12/2003 4,926.81p 4,950.85p 4,869.69p 4,929.81p 2396440
03/12/2003 4,863.68p 4,950.85p 4,860.67p 4,941.84p 3581071
02/12/2003 4,989.93p 5,013.98p 4,833.62p 4,869.69p 5905544
01/12/2003 4,917.79p 4,980.91p 4,905.76p 4,953.86p 3245327
28/11/2003 4,896.75p 4,923.80p 4,836.63p 4,878.71p 2501238
27/11/2003 4,884.72p 4,914.78p 4,848.65p 4,872.70p 2398486
26/11/2003 4,806.57p 4,926.81p 4,782.52p 4,872.70p 4970601
25/11/2003 4,773.50p 4,839.63p 4,770.50p 4,791.54p 6280406
24/11/2003 4,683.32p 4,791.54p 4,668.29p 4,770.50p 1894779
21/11/2003 4,716.39p 4,716.39p 4,641.24p 4,674.30p 2326284
20/11/2003 4,776.51p 4,782.52p 4,635.23p 4,701.36p 2232728
19/11/2003 4,722.40p 4,770.50p 4,704.36p 4,734.42p 2848370
18/11/2003 4,749.45p 4,782.52p 4,725.41p 4,749.45p 2906708
17/11/2003 4,752.46p 4,755.47p 4,680.32p 4,731.42p 2517738
14/11/2003 4,782.52p 4,851.66p 4,755.47p 4,764.48p 4460506
13/11/2003 4,824.60p 4,851.66p 4,779.51p 4,779.51p 7338131
12/11/2003 4,683.32p 4,767.49p 4,662.28p 4,764.48p 3313604
11/11/2003 4,677.31p 4,701.36p 4,635.23p 4,677.31p 2426086
10/11/2003 4,635.23p 4,710.38p 4,635.23p 4,692.34p 2421652
07/11/2003 4,644.24p 4,731.42p 4,644.24p 4,656.27p 4103743
06/11/2003 4,710.38p 4,716.39p 4,605.17p 4,638.23p 5626734
05/11/2003 4,761.48p 4,770.50p 4,644.24p 4,662.28p 3029346
04/11/2003 4,659.27p 4,776.51p 4,623.20p 4,761.48p 3839864
03/11/2003 4,707.37p 4,758.47p 4,596.15p 4,647.25p 6221026
31/10/2003 4,758.47p 4,782.52p 4,725.41p 4,746.45p 4614877
30/10/2003 4,674.30p 4,782.52p 4,623.20p 4,767.49p 6883670
29/10/2003 4,716.39p 4,746.45p 4,620.20p 4,659.27p 3220794
28/10/2003 4,749.45p 4,761.48p 4,629.21p 4,686.33p 5573258
27/10/2003 4,740.44p 4,779.51p 4,698.35p 4,719.39p 3521184

*Close Price adjusted for both dividends and splits