NWG.L: NatWest Group plc Historical Data

2009 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 403.049

CLOSE 400.2058

Low

LOW 107.69

High

HIGH 627.31

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	541.69	565.38	539.54	565.38
01/05/2009	576.15	579.38	536.31	565.38
01/06/2009	579.38	580.46	543.84	549.23
01/07/2009	554.61	554.61	514.77	527.69
01/08/2009	527.69	552.46	516.92	544.92
01/09/2009	538.46	589.08	538.46	571.84
01/12/2009	581.54	616	570.77	592.31
01/13/2009	583.69	584.77	525.54	550.31
01/14/2009	566.46	566.46	436.15	449.08
01/15/2009	448	471.69	425.38	429.69
01/16/2009	450.15	471.69	366.15	373.69
01/19/2009	371.54	375.85	107.69	124.92
01/20/2009	140	156.15	107.69	110.92
01/21/2009	113.08	146.46	108.77	134.62
01/22/2009	156.15	162.61	128.15	131.38
01/23/2009	132.46	140	118.46	130.31
01/26/2009	131.38	162.61	131.38	156.15
01/27/2009	156.15	188.46	155.08	169.08
01/28/2009	178.77	243.38	175.54	229.38
01/29/2009	228.31	257.38	194.92	226.15
01/30/2009	226.15	252	212.15	236.92
02/02/2009	229.38	244.46	215.38	219.69
02/03/2009	230.46	235.85	219.69	221.85
02/04/2009	226.15	231.54	218.61	224
02/05/2009	218.61	241.23	213.23	236.92
02/06/2009	236.92	269.23	236.92	258.46
02/09/2009	250.92	273.54	250.92	267.08
02/10/2009	273.54	275.69	253.08	256.31
02/11/2009	250.92	258.46	239.08	254.15
02/12/2009	254.15	266	248.77	258.46
02/13/2009	263.85	274.61	213.23	234.77
02/16/2009	220.77	236.92	216.46	219.69
02/17/2009	222.92	231.54	215.38	222.92
02/18/2009	219.69	229.38	180.92	194.92
02/19/2009	197.08	236.92	193.85	234.77
02/20/2009	219.69	229.38	206.77	207.85
02/23/2009	231.54	253.08	226.15	228.31
02/24/2009	225.08	246.61	221.85	238
02/25/2009	246.61	264.92	236.92	248.77
02/26/2009	323.08	348.92	287.54	312.31
02/27/2009	301.54	301.54	248.77	249.85
03/02/2009	236.92	257.38	208.92	243.38
03/03/2009	245.54	252	224	232.61
03/04/2009	240.15	248.77	228.31	244.46
03/05/2009	241.23	249.85	224	224
03/06/2009	220.77	232.61	199.23	213.23
03/09/2009	210	216.46	192.77	204.61
03/10/2009	204.61	228.31	200.31	226.15
03/11/2009	224	247.69	210	228.31
03/12/2009	226.15	232.61	208.92	227.23
03/13/2009	244.46	246.61	225.08	234.77
03/16/2009	239.08	250.92	234.77	245.54
03/17/2009	242.31	249.85	233.69	239.08
03/18/2009	250.92	258.46	244.46	248.77
03/19/2009	258.46	296.15	253.08	260.61
03/20/2009	256.31	272.46	244.46	258.46
03/23/2009	269.23	274.61	263.85	269.23
03/24/2009	274.61	301.54	273.54	273.54
03/25/2009	269.23	275.69	260.61	267.08
03/26/2009	269.23	286.46	264.92	286.46
03/27/2009	286.46	300.46	275.69	286.46
03/30/2009	280	280	247.69	250.92
03/31/2009	255.23	266	252	263.85
04/01/2009	262.77	278.92	247.69	270.31
04/02/2009	280	309.08	280	303.69
04/03/2009	308	360.77	291.85	329.54
04/06/2009	343.54	351.08	311.23	320.92
04/07/2009	315.54	325.23	286.46	287.54
04/08/2009	280	299.38	274.61	281.08
04/09/2009	290.77	314.46	290.77	312.31
04/14/2009	331.69	339.23	311.23	314.46
04/15/2009	302.61	322	287.54	298.31
04/16/2009	308	322	304.77	308
04/17/2009	315.54	362.92	311.23	352.15
04/20/2009	354.31	384.46	331.69	350
04/21/2009	350	350	320.92	329.54
04/22/2009	342.46	350	328.46	342.46
04/23/2009	344.61	344.61	337.08	339.23
04/24/2009	344.61	358.61	330.61	358.61
04/27/2009	354.31	373.69	344.61	369.38
04/28/2009	366.15	366.15	347.85	352.15
04/29/2009	361.85	414.61	358.61	396.31
04/30/2009	409.23	469.54	403.85	450.15
05/01/2009	452.31	477.08	445.84	473.84
05/05/2009	538.46	555.69	511.54	516.92
05/06/2009	506.15	549.23	487.84	492.15
05/07/2009	495.38	511.54	444.77	448
05/08/2009	463.08	515.84	457.69	510.46
05/11/2009	520.15	524.46	468.46	496.46
05/12/2009	474.92	491.08	464.15	468.46
05/13/2009	473.84	479.23	404.92	409.23
05/14/2009	399.54	445.84	385.54	425.38
05/15/2009	440.46	460.92	415.69	425.38
05/18/2009	423.23	448	412.46	444.77
05/19/2009	463.08	473.84	452.31	464.15
05/20/2009	466.31	466.31	444.77	456.61
05/21/2009	439.38	456.61	426.46	429.69
05/22/2009	444.77	452.31	431.84	440.46
05/26/2009	430.77	442.61	418.92	432.92
05/27/2009	439.38	449.08	422.15	422.15
05/28/2009	414.61	417.84	399.54	402.77
05/29/2009	415.69	420	406	411.38
06/01/2009	422.15	436.15	422.15	432.92
06/02/2009	422.15	430.77	409.23	410.31
06/03/2009	410.31	416.77	385.54	388.77
06/04/2009	396.31	406	394.15	400.61
06/05/2009	408.15	414.61	393.08	399.54
06/08/2009	397.38	403.85	378	380.15
06/09/2009	386.61	397.38	384.46	388.77
06/10/2009	398.46	418.92	398.46	408.15
06/11/2009	410.31	441.54	408.15	427.54
06/12/2009	428.61	446.92	425.38	429.69
06/15/2009	430.77	430.77	407.08	408.15
06/16/2009	406	427.54	406	410.31
06/17/2009	411.38	423.23	393.08	398.46
06/18/2009	398.46	410.31	397.38	409.23
06/19/2009	411.38	416.77	400.61	400.61
06/22/2009	408.15	411.38	387.21	387.21
06/23/2009	382.31	393.78	378	378.97
06/24/2009	380.15	391.68	377.03	382.95
06/25/2009	394.42	401.96	387.75	395.77
06/26/2009	398.46	410.58	397.38	410.58
06/29/2009	408.42	425.38	408.42	420
06/30/2009	423.23	429.74	413.43	416.12
07/01/2009	417.84	426.46	415.15	424.36
07/02/2009	422.69	426.19	404.01	408.15
07/03/2009	406.11	419.94	404.92	417.68
07/06/2009	415.58	417.84	399.54	405.73
07/07/2009	399.7	417.2	399.54	401.85
07/08/2009	397.92	402.98	383.28	383.92
07/09/2009	393.08	398.46	380.21	381.88
07/10/2009	379.94	393.08	379.94	384.03
07/13/2009	385.97	397.38	379.88	389.85
07/14/2009	391.19	404.44	390.92	397.6
07/15/2009	398.46	414.61	396.31	412.89
07/16/2009	414.61	418.71	404.92	410.74
07/17/2009	414.61	420.97	409.71	413.54
07/20/2009	421.08	437.5	416.93	428.56
07/21/2009	426.84	445.84	426.46	428.83
07/22/2009	428.18	434.54	425.38	427.64
07/23/2009	426.46	443.96	426.46	443.96
07/24/2009	444.44	463.08	441.54	452.31
07/27/2009	463.08	471.26	458.12	471.26
07/28/2009	468.46	484.61	443.1	452.31
07/29/2009	452.68	471.37	452.68	468.41
07/30/2009	473.41	484.61	469	481.49
07/31/2009	480.31	484.61	474.38	482.94
08/03/2009	483.54	512.29	479.23	499.8
08/04/2009	498.4	521.44	494.74	502.17
08/05/2009	508.84	543.31	502.92	524.46
08/06/2009	533.94	592.31	527.69	575.61
08/07/2009	527.69	538.46	479.01	506.04
08/10/2009	504	504	460.28	487.95
08/11/2009	484.61	490.32	457.69	461.24
08/12/2009	470.4	489.89	451.98	486.23
08/13/2009	494.52	512.83	484.61	499.69
08/14/2009	506.15	512.61	492.15	497
08/17/2009	491.08	496.46	469.21	483.43
08/18/2009	489.46	500.44	485.15	497.32
08/19/2009	499.69	505.08	487.31	494.63
08/20/2009	505.51	516.38	501.41	513.69
08/21/2009	513.8	527.69	503.78	522.09
08/24/2009	530.38	558.38	530.38	557.31
08/25/2009	548.69	583.15	539.54	578.84
08/26/2009	581.54	619.23	581.54	609.54
08/27/2009	613.31	626.23	592.84	598.23
08/28/2009	606.84	627.31	605.77	620.84
09/01/2009	617.08	620.31	592.31	597.69
09/02/2009	583.15	586.92	560	574
09/03/2009	570.77	600.92	570.77	592.31
09/04/2009	593.38	610.61	593.38	599.84
09/07/2009	608.46	614.92	600.92	610.08
09/08/2009	613.84	623	598.23	603.61
09/09/2009	604.15	616.54	602.54	612.77
09/10/2009	614.92	619.23	600.92	600.92
09/11/2009	610.08	612.23	597.69	598.77
09/14/2009	592.31	597.69	587.46	592.31
09/15/2009	597.69	611.15	593.38	600.38
09/16/2009	607.38	617.08	602.54	604.15
09/17/2009	608.46	614.92	601.46	607.38
09/18/2009	603.08	610.08	595.54	606.31
09/21/2009	612.77	612.77	563.23	575.08
09/22/2009	575.08	584.23	569.15	575.08
09/23/2009	576.69	579.92	554.61	564.84
09/24/2009	556.23	572.38	542.77	560
09/25/2009	563.23	566.46	552.46	560
09/28/2009	553.54	559.46	537.92	555.69
09/29/2009	555.69	583.15	552.46	560
09/30/2009	558.92	577.23	554.08	570.23
10/01/2009	568.08	571.31	543.84	544.38
10/02/2009	540.08	544.92	493.23	502.28
10/05/2009	507.77	524.89	503.46	522.95
10/06/2009	527.69	539.54	526.83	536.84
10/07/2009	543.84	549.23	533.08	534.69
10/08/2009	549.23	549.23	520.15	527.15
10/09/2009	527.58	530.81	504.97	520.58
10/12/2009	528.77	528.77	517.78	518
10/13/2009	516.92	519.29	503.24	505.72
10/14/2009	507.23	532.54	507.23	520.48
10/15/2009	530.81	530.92	517.57	518.64
10/16/2009	524.03	529.84	506.15	506.15
10/19/2009	511.32	513.53	497.27	505.29
10/20/2009	506.15	508.52	491.61	501.63
10/21/2009	502.38	502.38	485.69	493.55
10/22/2009	488.92	494.09	477.78	490.11
10/23/2009	492.96	512.24	492.96	507.01
10/26/2009	506.15	511.54	472.77	478.37
10/27/2009	477.72	480.74	434.54	439.44
10/28/2009	441.32	441.43	411.38	426.46
10/29/2009	420	480.31	420	467.06
10/30/2009	473.84	486.07	448.27	451.44
11/02/2009	397.92	432.87	389.25	416.23
11/03/2009	393.08	415.69	365.18	386.94
11/04/2009	398.46	405.94	389.85	392.75
11/05/2009	386.45	390.98	375.63	379.18
11/06/2009	389.74	411.65	376.92	399.11
11/09/2009	408.53	429.1	407.18	424.25
11/10/2009	433.62	441.54	417.74	420.32
11/11/2009	428.94	431.09	407.99	413.21
11/12/2009	411.81	414.61	397.11	400.72
11/13/2009	408.48	408.48	392.32	403.2
11/16/2009	404.28	409.23	394.53	403.41
11/17/2009	409.18	409.18	400.83	406.91
11/18/2009	406.86	409.18	392.7	392.7
11/19/2009	387.91	399.48	387.75	387.75
11/20/2009	387.8	393.51	376.98	387.64
11/23/2009	394.1	408.21	391.08	407.08
11/24/2009	398.46	409.88	390.38	390.98
11/25/2009	390.98	397.22	385.16	385.16
11/26/2009	378.43	382.31	350.54	355.33
11/27/2009	324.37	381.5	318.93	373.96
11/30/2009	376.87	379.94	351.78	357.32
12/01/2009	365.72	372.02	361.95	369.01
12/02/2009	367.12	372.08	340.25	361.31
12/03/2009	365.67	379.45	355.38	378.27
12/04/2009	371.59	379.61	364.86	372.94
12/07/2009	371.54	371.54	352.75	355.38
12/08/2009	356.84	358.02	321.03	327.92
12/09/2009	327.01	341.6	323.08	326.58
12/10/2009	328.25	347.04	325.23	337.51
12/11/2009	338.15	345.26	327.17	329.11
12/14/2009	337.4	344.35	317.75	333.74
12/15/2009	339.34	344.35	329.7	340.63
12/16/2009	343.11	346.77	333.52	343
12/17/2009	339.23	342.3	330.67	331.05
12/18/2009	333.85	335.14	321.08	321.25
12/21/2009	325.23	333.85	319.52	321.03
12/22/2009	318.55	325.12	311.55	311.55
12/23/2009	316.08	316.08	304.23	305.95
12/24/2009	304.77	316.83	304.77	315.54
12/29/2009	314.68	327.6	312.52	323.51
12/30/2009	320.81	324.69	310.91	313.17
12/31/2009	314.78	318.45	313.38	314.46

Menu

Create your free account now!

NWG.L: NatWest Group plc Historical Data

2009 Historical Chart

Average

Low

High