NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
19/06/2001 5,016.99p 5,016.99p 5,016.99p 5,016.99p 1279889
18/06/2001 4,998.95p 4,998.95p 4,998.95p 4,998.95p 2016717
15/06/2001 4,959.87p 4,959.87p 4,959.87p 4,959.87p 6224224
14/06/2001 5,245.44p 5,245.44p 5,245.44p 5,245.44p 1454246
13/06/2001 5,161.27p 5,161.27p 5,161.27p 5,161.27p 1439731
12/06/2001 4,992.94p 4,992.94p 4,992.94p 4,992.94p 3107296
11/06/2001 5,113.18p 5,113.18p 5,113.18p 5,113.18p 1224700
08/06/2001 5,194.34p 5,194.34p 5,194.34p 5,194.34p 2126853
07/06/2001 5,305.56p 5,305.56p 5,305.56p 5,305.56p 2340467
06/06/2001 5,245.44p 5,245.44p 5,245.44p 5,245.44p 3596985
05/06/2001 5,101.15p 5,101.15p 5,101.15p 5,101.15p 1368119
04/06/2001 5,074.10p 5,074.10p 5,074.10p 5,074.10p 1191384
01/06/2001 5,019.99p 5,019.99p 5,019.99p 5,019.99p 1671154
31/05/2001 4,869.69p 4,869.69p 4,869.69p 4,869.69p 1540336
30/05/2001 4,854.66p 4,854.66p 4,854.66p 4,854.66p 2343890
29/05/2001 4,899.75p 4,899.75p 4,899.75p 4,899.75p 1661656
25/05/2001 4,938.83p 4,938.83p 4,938.83p 4,938.83p 2214736
24/05/2001 5,019.99p 5,019.99p 5,019.99p 5,019.99p 1975353
23/05/2001 4,959.87p 4,959.87p 4,959.87p 4,959.87p 1132412
22/05/2001 5,019.99p 5,019.99p 5,019.99p 5,019.99p 1418579
21/05/2001 5,019.99p 5,019.99p 5,019.99p 5,019.99p 1065008
18/05/2001 4,959.87p 4,959.87p 4,959.87p 4,959.87p 1945130
17/05/2001 4,899.75p 4,899.75p 4,899.75p 4,899.75p 1370782
16/05/2001 4,914.78p 4,914.78p 4,914.78p 4,914.78p 1895866
15/05/2001 4,914.78p 4,914.78p 4,914.78p 4,914.78p 1964150
14/05/2001 4,845.65p 4,845.65p 4,845.65p 4,845.65p 1237984
11/05/2001 5,071.09p 5,071.09p 5,071.09p 5,071.09p 1808844
10/05/2001 4,992.94p 4,992.94p 4,992.94p 4,992.94p 1801698
09/05/2001 4,917.79p 4,917.79p 4,917.79p 4,917.79p 1214700
08/05/2001 4,800.56p 4,800.56p 4,800.56p 4,800.56p 2417848
04/05/2001 4,722.40p 4,722.40p 4,722.40p 4,722.40p 3366571
03/05/2001 4,686.33p 4,686.33p 4,686.33p 4,686.33p 2287548
02/05/2001 4,794.54p 4,794.54p 4,794.54p 4,794.54p 3151989
01/05/2001 4,779.51p 4,779.51p 4,779.51p 4,779.51p 873913
30/04/2001 4,866.69p 4,866.69p 4,866.69p 4,866.69p 1214760
27/04/2001 4,971.90p 4,971.90p 4,971.90p 4,971.90p 1184484
26/04/2001 4,869.69p 4,869.69p 4,869.69p 4,869.69p 1454564
25/04/2001 4,908.77p 4,908.77p 4,908.77p 4,908.77p 2402577
24/04/2001 4,935.82p 4,935.82p 4,935.82p 4,935.82p 1657854
23/04/2001 4,908.77p 4,908.77p 4,908.77p 4,908.77p 1495692
20/04/2001 4,974.90p 4,974.90p 4,974.90p 4,974.90p 1961786
19/04/2001 4,983.92p 4,983.92p 4,983.92p 4,983.92p 2724022
18/04/2001 4,962.88p 4,962.88p 4,962.88p 4,962.88p 2080228
17/04/2001 4,755.47p 4,755.47p 4,755.47p 4,755.47p 1641591
12/04/2001 4,854.66p 4,854.66p 4,854.66p 4,854.66p 1859362
11/04/2001 4,854.66p 4,854.66p 4,854.66p 4,854.66p 2443148
10/04/2001 4,770.50p 4,770.50p 4,770.50p 4,770.50p 2441756
09/04/2001 4,734.42p 4,734.42p 4,734.42p 4,734.42p 1776307
06/04/2001 4,719.39p 4,719.39p 4,719.39p 4,719.39p 1898441
05/04/2001 4,764.48p 4,764.48p 4,764.48p 4,764.48p 1860387
04/04/2001 4,707.37p 4,707.37p 4,707.37p 4,707.37p 2746416
03/04/2001 4,668.29p 4,668.29p 4,668.29p 4,668.29p 2061946
02/04/2001 4,788.53p 4,788.53p 4,788.53p 4,788.53p 2085108
30/03/2001 4,806.57p 4,806.57p 4,806.57p 4,806.57p 3222764
29/03/2001 4,710.38p 4,710.38p 4,710.38p 4,710.38p 2419323
28/03/2001 4,524.00p 4,524.00p 4,524.00p 4,524.00p 3314457
27/03/2001 4,551.06p 4,551.06p 4,551.06p 4,551.06p 2930908
26/03/2001 4,343.65p 4,343.65p 4,343.65p 4,343.65p 3606519
23/03/2001 4,043.05p 4,043.05p 4,043.05p 4,043.05p 3228228
22/03/2001 3,982.93p 3,982.93p 3,982.93p 3,982.93p 5310652
21/03/2001 4,298.56p 4,298.56p 4,298.56p 4,298.56p 3379570
20/03/2001 4,575.11p 4,575.11p 4,575.11p 4,575.11p 8971348
19/03/2001 4,448.86p 4,448.86p 4,448.86p 4,448.86p 8325166
16/03/2001 4,493.94p 4,493.94p 4,493.94p 4,493.94p 3315416
15/03/2001 4,659.27p 4,659.27p 4,659.27p 4,659.27p 11171049
14/03/2001 4,527.01p 4,527.01p 4,527.01p 4,527.01p 2767081
13/03/2001 4,770.50p 4,770.50p 4,770.50p 4,770.50p 9240907
12/03/2001 4,914.78p 4,914.78p 4,914.78p 4,914.78p 8238560
09/03/2001 4,914.78p 4,914.78p 4,914.78p 4,914.78p 6201614
08/03/2001 5,019.99p 5,019.99p 5,019.99p 5,019.99p 1835359
07/03/2001 5,041.03p 5,041.03p 5,041.03p 5,041.03p 1247066
06/03/2001 4,989.93p 4,989.93p 4,989.93p 4,989.93p 2250655
05/03/2001 5,035.02p 5,035.02p 5,035.02p 5,035.02p 2739461
02/03/2001 4,884.72p 4,884.72p 4,884.72p 4,884.72p 3468832
01/03/2001 4,986.93p 4,986.93p 4,986.93p 4,986.93p 6934062
28/02/2001 4,569.09p 4,569.09p 4,569.09p 4,569.09p 3363187
27/02/2001 4,539.03p 4,539.03p 4,539.03p 4,539.03p 2799307
26/02/2001 4,593.14p 4,593.14p 4,593.14p 4,593.14p 2146950
23/02/2001 4,689.33p 4,689.33p 4,689.33p 4,689.33p 2655783
22/02/2001 4,596.15p 4,596.15p 4,596.15p 4,596.15p 4760178
21/02/2001 4,605.17p 4,605.17p 4,605.17p 4,605.17p 2492911
20/02/2001 4,734.42p 4,734.42p 4,734.42p 4,734.42p 1361282
19/02/2001 4,926.81p 4,926.81p 4,926.81p 4,926.81p 2556616
16/02/2001 4,926.81p 4,926.81p 4,926.81p 4,926.81p 2063780
15/02/2001 4,920.79p 4,920.79p 4,920.79p 4,920.79p 1964406
14/02/2001 4,911.78p 4,911.78p 4,911.78p 4,911.78p 2870788
13/02/2001 4,899.75p 4,899.75p 4,899.75p 4,899.75p 1625047
12/02/2001 4,845.65p 4,845.65p 4,845.65p 4,845.65p 2337141
09/02/2001 4,773.50p 4,773.50p 4,773.50p 4,773.50p 2303801
08/02/2001 4,779.51p 4,779.51p 4,779.51p 4,779.51p 2398344
07/02/2001 4,737.43p 4,737.43p 4,737.43p 4,737.43p 1925052
06/02/2001 4,797.55p 4,797.55p 4,797.55p 4,797.55p 2405702
05/02/2001 4,716.39p 4,716.39p 4,716.39p 4,716.39p 1959926
02/02/2001 4,824.60p 4,824.60p 4,824.60p 4,824.60p 1080194
01/02/2001 4,815.59p 4,815.59p 4,815.59p 4,815.59p 1540027
31/01/2001 4,890.73p 4,890.73p 4,890.73p 4,890.73p 2110873
30/01/2001 4,935.82p 4,935.82p 4,935.82p 4,935.82p 1031470
29/01/2001 4,929.81p 4,929.81p 4,929.81p 4,929.81p 1532994
26/01/2001 4,899.75p 4,899.75p 4,899.75p 4,899.75p 1114406
25/01/2001 4,848.65p 4,848.65p 4,848.65p 4,848.65p 2866418
24/01/2001 4,893.74p 4,893.74p 4,893.74p 4,893.74p 2093576
23/01/2001 4,965.88p 4,965.88p 4,965.88p 4,965.88p 1909610
22/01/2001 4,869.69p 4,869.69p 4,869.69p 4,869.69p 3099552
19/01/2001 4,749.45p 4,749.45p 4,749.45p 4,749.45p 4596198
18/01/2001 4,983.92p 4,983.92p 4,983.92p 4,983.92p 2858384
17/01/2001 5,116.18p 5,116.18p 5,116.18p 5,116.18p 3573910
16/01/2001 4,884.72p 4,884.72p 4,884.72p 4,884.72p 2403246
15/01/2001 4,839.63p 4,839.63p 4,839.63p 4,839.63p 1072003
12/01/2001 4,827.61p 4,827.61p 4,827.61p 4,827.61p 2198175
11/01/2001 4,839.63p 4,839.63p 4,839.63p 4,839.63p 4810502
10/01/2001 4,788.53p 4,788.53p 4,788.53p 4,788.53p 2826162
09/01/2001 4,944.84p 4,944.84p 4,944.84p 4,944.84p 2561359
08/01/2001 4,929.81p 4,929.81p 4,929.81p 4,929.81p 3101822
05/01/2001 4,941.84p 4,941.84p 4,941.84p 4,941.84p 3699760
04/01/2001 4,833.62p 4,833.62p 4,833.62p 4,833.62p 5861220
03/01/2001 4,635.23p 4,635.23p 4,635.23p 4,635.23p 2271835
02/01/2001 4,641.24p 4,641.24p 4,641.24p 4,641.24p 1167216
29/12/2000 4,755.47p 4,755.47p 4,755.47p 4,755.47p 719322
28/12/2000 4,743.44p 4,743.44p 4,743.44p 4,743.44p 983002
27/12/2000 4,749.45p 4,749.45p 4,749.45p 4,749.45p 931051
22/12/2000 4,743.44p 4,743.44p 4,743.44p 4,743.44p 1084117
21/12/2000 4,806.57p 4,806.57p 4,806.57p 4,806.57p 2276538
20/12/2000 4,689.33p 4,689.33p 4,689.33p 4,689.33p 1134080
19/12/2000 4,794.54p 4,794.54p 4,794.54p 4,794.54p 1814873
18/12/2000 4,623.20p 4,623.20p 4,623.20p 4,623.20p 1872816
15/12/2000 4,490.94p 4,490.94p 4,490.94p 4,490.94p 4804705
14/12/2000 4,490.94p 4,490.94p 4,490.94p 4,490.94p 3497361
13/12/2000 4,659.27p 4,659.27p 4,659.27p 4,659.27p 2020581
12/12/2000 4,539.03p 4,539.03p 4,539.03p 4,539.03p 2195393
11/12/2000 4,644.24p 4,644.24p 4,644.24p 4,644.24p 3057338
08/12/2000 4,328.62p 4,328.62p 4,328.62p 4,328.62p 2569834
07/12/2000 4,307.57p 4,307.57p 4,307.57p 4,307.57p 2863944
06/12/2000 4,367.69p 4,367.69p 4,367.69p 4,367.69p 3493608
05/12/2000 4,286.53p 4,286.53p 4,286.53p 4,286.53p 3097094
04/12/2000 4,298.56p 4,298.56p 4,298.56p 4,298.56p 1631450
01/12/2000 4,334.63p 4,334.63p 4,334.63p 4,334.63p 2632660
30/11/2000 4,358.68p 4,358.68p 4,358.68p 4,358.68p 1723306
29/11/2000 4,193.35p 4,193.35p 4,193.35p 4,193.35p 2487853
28/11/2000 4,298.56p 4,298.56p 4,298.56p 4,298.56p 1592572
27/11/2000 4,400.76p 4,400.76p 4,400.76p 4,400.76p 2003782
24/11/2000 4,277.51p 4,277.51p 4,277.51p 4,277.51p 3159354
23/11/2000 4,238.44p 4,238.44p 4,238.44p 4,238.44p 2077254
22/11/2000 4,259.48p 4,259.48p 4,259.48p 4,259.48p 1831160
21/11/2000 4,463.89p 4,463.89p 4,463.89p 4,463.89p 1445121
20/11/2000 4,412.78p 4,412.78p 4,412.78p 4,412.78p 1324524
17/11/2000 4,478.92p 4,478.92p 4,478.92p 4,478.92p 3121389
16/11/2000 4,584.12p 4,584.12p 4,584.12p 4,584.12p 3613168
15/11/2000 4,614.18p 4,614.18p 4,614.18p 4,614.18p 2855214
14/11/2000 4,542.04p 4,542.04p 4,542.04p 4,542.04p 1849270
13/11/2000 4,433.83p 4,433.83p 4,433.83p 4,433.83p 1063932
10/11/2000 4,569.09p 4,569.09p 4,569.09p 4,569.09p 1721559
09/11/2000 4,505.97p 4,505.97p 4,505.97p 4,505.97p 1882487
08/11/2000 4,545.05p 4,545.05p 4,545.05p 4,545.05p 1488756
07/11/2000 4,650.26p 4,650.26p 4,650.26p 4,650.26p 1742137
06/11/2000 4,674.30p 4,674.30p 4,674.30p 4,674.30p 1211838
03/11/2000 4,695.35p 4,695.35p 4,695.35p 4,695.35p 3412598
02/11/2000 4,842.64p 4,842.64p 4,842.64p 4,842.64p 2099133
01/11/2000 4,719.39p 4,719.39p 4,719.39p 4,719.39p 2671137
31/10/2000 4,650.26p 4,650.26p 4,650.26p 4,650.26p 2460160
30/10/2000 4,527.01p 4,527.01p 4,527.01p 4,527.01p 1522209
27/10/2000 4,493.94p 4,493.94p 4,493.94p 4,493.94p 1498118
26/10/2000 4,415.79p 4,415.79p 4,415.79p 4,415.79p 3086114
25/10/2000 4,490.94p 4,490.94p 4,490.94p 4,490.94p 2187921
24/10/2000 4,415.79p 4,415.79p 4,415.79p 4,415.79p 3405886
23/10/2000 4,406.77p 4,406.77p 4,406.77p 4,406.77p 1772679
20/10/2000 4,223.41p 4,223.41p 4,223.41p 4,223.41p 1466244
19/10/2000 4,232.42p 4,232.42p 4,232.42p 4,232.42p 2101420
18/10/2000 4,163.29p 4,163.29p 4,163.29p 4,163.29p 2622229
17/10/2000 4,178.32p 4,178.32p 4,178.32p 4,178.32p 2052652
16/10/2000 4,199.36p 4,199.36p 4,199.36p 4,199.36p 2589864
13/10/2000 4,043.05p 4,043.05p 4,043.05p 4,043.05p 2703764
12/10/2000 4,009.98p 4,009.98p 4,009.98p 4,009.98p 3013962
11/10/2000 3,904.77p 3,904.77p 3,904.77p 3,904.77p 4091890
10/10/2000 4,028.02p 4,028.02p 4,028.02p 4,028.02p 5298367
09/10/2000 4,382.72p 4,382.72p 4,382.72p 4,382.72p 1307671
06/10/2000 4,463.89p 4,463.89p 4,463.89p 4,463.89p 2346952
05/10/2000 4,481.92p 4,481.92p 4,481.92p 4,481.92p 2676748
04/10/2000 4,469.90p 4,469.90p 4,469.90p 4,469.90p 3123644
03/10/2000 4,328.62p 4,328.62p 4,328.62p 4,328.62p 1228940
02/10/2000 4,289.54p 4,289.54p 4,289.54p 4,289.54p 1523569
29/09/2000 4,292.54p 4,292.54p 4,292.54p 4,292.54p 3189271
28/09/2000 4,403.77p 4,403.77p 4,403.77p 4,403.77p 2833784
27/09/2000 4,361.68p 4,361.68p 4,361.68p 4,361.68p 2354214
26/09/2000 4,301.56p 4,301.56p 4,301.56p 4,301.56p 2906861
25/09/2000 4,274.51p 4,274.51p 4,274.51p 4,274.51p 3516950
22/09/2000 4,418.80p 4,418.80p 4,418.80p 4,418.80p 2288729
21/09/2000 4,238.44p 4,238.44p 4,238.44p 4,238.44p 2850640
20/09/2000 4,157.27p 4,157.27p 4,157.27p 4,157.27p 2331263
19/09/2000 4,112.18p 4,112.18p 4,112.18p 4,112.18p 2324295
18/09/2000 4,151.26p 4,151.26p 4,151.26p 4,151.26p 2836631
15/09/2000 4,208.38p 4,208.38p 4,208.38p 4,208.38p 3507470
14/09/2000 4,157.27p 4,157.27p 4,157.27p 4,157.27p 2464845
13/09/2000 4,073.11p 4,073.11p 4,073.11p 4,073.11p 2716991
12/09/2000 4,076.11p 4,076.11p 4,076.11p 4,076.11p 2571193
11/09/2000 3,997.96p 3,997.96p 3,997.96p 3,997.96p 2063170
08/09/2000 3,937.84p 3,937.84p 3,937.84p 3,937.84p 646235
07/09/2000 3,937.84p 3,937.84p 3,937.84p 3,937.84p 1032154
06/09/2000 3,952.87p 3,952.87p 3,952.87p 3,952.87p 7124458
05/09/2000 3,949.86p 3,949.86p 3,949.86p 3,949.86p 7514058
04/09/2000 3,856.68p 3,856.68p 3,856.68p 3,856.68p 1658378

*Close Price adjusted for both dividends and splits