NWG.L
NatWest Group plc
13:25:35
635.2 £
0.0000 (%0.00)
Previous Close: 641.2
Day Low₺632.4
Day High₺637.2
NWG.L: NatWest Group plc Historical Data
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 469.907
CLOSE 468.8793
Low
LOW 317.69
High
HIGH 634.84
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 322 | 345.69 | 317.69 | 345.69 |
| 01/05/2010 | 344.61 | 382.31 | 342.46 | 381.23 |
| 01/06/2010 | 384.68 | 414.51 | 382.31 | 395.01 |
| 01/07/2010 | 395.01 | 399.54 | 381.77 | 386.29 |
| 01/08/2010 | 393.61 | 394.69 | 373.26 | 378.21 |
| 01/11/2010 | 384.35 | 385.21 | 366.15 | 376.71 |
| 01/12/2010 | 376.81 | 376.92 | 370.25 | 374.55 |
| 01/13/2010 | 374.66 | 384.25 | 370.25 | 383.38 |
| 01/14/2010 | 389.2 | 392.43 | 381.88 | 387.69 |
| 01/15/2010 | 387.26 | 406 | 385 | 395.66 |
| 01/18/2010 | 398.35 | 406.21 | 395.01 | 401.05 |
| 01/19/2010 | 400.61 | 415.04 | 395.01 | 412.89 |
| 01/20/2010 | 409.23 | 413.54 | 401.05 | 409.23 |
| 01/21/2010 | 409.23 | 415.26 | 377.89 | 380.37 |
| 01/22/2010 | 379.29 | 380.8 | 347.74 | 373.48 |
| 01/25/2010 | 366.26 | 389.09 | 358.83 | 380.8 |
| 01/26/2010 | 375.2 | 382.41 | 370.03 | 374.77 |
| 01/27/2010 | 371.54 | 371.54 | 352.26 | 355.28 |
| 01/28/2010 | 364 | 368.95 | 350.75 | 350.75 |
| 01/29/2010 | 352.8 | 354.95 | 339.23 | 347.85 |
| 02/01/2010 | 346.12 | 376.81 | 341.92 | 375.41 |
| 02/02/2010 | 376.92 | 391.68 | 374.01 | 389.31 |
| 02/03/2010 | 392 | 397.38 | 375.63 | 381.01 |
| 02/04/2010 | 380.05 | 383.6 | 350.21 | 358.94 |
| 02/05/2010 | 352.58 | 361.2 | 339.23 | 347.52 |
| 02/08/2010 | 347.63 | 357.86 | 339.01 | 346.23 |
| 02/09/2010 | 349.68 | 361.95 | 339.23 | 343.11 |
| 02/10/2010 | 346.98 | 358.94 | 345.69 | 351.08 |
| 02/11/2010 | 353.23 | 355.38 | 339.23 | 343.21 |
| 02/12/2010 | 347.74 | 350.11 | 333.41 | 336.54 |
| 02/15/2010 | 340.95 | 344.83 | 338.15 | 340.31 |
| 02/16/2010 | 349.25 | 360.23 | 346.55 | 358.18 |
| 02/17/2010 | 365.29 | 369.38 | 360.45 | 365.08 |
| 02/18/2010 | 365.08 | 371.54 | 359.37 | 363.35 |
| 02/19/2010 | 358.51 | 374.23 | 356.46 | 371.86 |
| 02/22/2010 | 373.69 | 388.77 | 370.89 | 385.32 |
| 02/23/2010 | 387.69 | 393.61 | 384.03 | 387.69 |
| 02/24/2010 | 387.69 | 390.81 | 385.54 | 389.09 |
| 02/25/2010 | 401.15 | 422.37 | 397.28 | 413.32 |
| 02/26/2010 | 423.66 | 425.38 | 398.57 | 405.68 |
| 03/01/2010 | 409.23 | 411.28 | 384.46 | 395.12 |
| 03/02/2010 | 388.98 | 410.85 | 388.98 | 406.43 |
| 03/03/2010 | 406.32 | 411.71 | 403.74 | 408.37 |
| 03/04/2010 | 408.26 | 426.89 | 401.37 | 423.88 |
| 03/05/2010 | 423.77 | 443.58 | 423.77 | 430.66 |
| 03/08/2010 | 432.38 | 443.15 | 425.06 | 425.06 |
| 03/09/2010 | 428.51 | 428.61 | 408.48 | 419.78 |
| 03/10/2010 | 422.58 | 437.77 | 421.72 | 435.08 |
| 03/11/2010 | 434 | 442.61 | 430.77 | 436.69 |
| 03/12/2010 | 441.54 | 462.11 | 440.46 | 458.44 |
| 03/15/2010 | 456.4 | 474.38 | 452.31 | 460.17 |
| 03/16/2010 | 465.23 | 471.91 | 460.71 | 466.09 |
| 03/17/2010 | 467.49 | 475.46 | 465.12 | 469 |
| 03/18/2010 | 468.46 | 468.46 | 448.86 | 452.31 |
| 03/19/2010 | 476.54 | 483 | 468.46 | 473.84 |
| 03/22/2010 | 472.66 | 479.23 | 468.46 | 471.48 |
| 03/23/2010 | 475.46 | 479.44 | 472.77 | 474.49 |
| 03/24/2010 | 483.54 | 486.34 | 472.98 | 479.12 |
| 03/25/2010 | 482.46 | 491.08 | 479.23 | 491.08 |
| 03/26/2010 | 493.12 | 493.66 | 482.46 | 490.97 |
| 03/29/2010 | 493.77 | 495.28 | 474.49 | 482.24 |
| 03/30/2010 | 482.24 | 485.48 | 462.43 | 465.88 |
| 03/31/2010 | 466.84 | 475.46 | 462 | 473.84 |
| 04/01/2010 | 478.15 | 483.21 | 473.95 | 481.38 |
| 04/06/2010 | 485.69 | 493.55 | 482.57 | 484.08 |
| 04/07/2010 | 484.08 | 486.77 | 480.31 | 481.28 |
| 04/08/2010 | 480.2 | 481.38 | 467.71 | 473.84 |
| 04/09/2010 | 479.66 | 483.86 | 476.32 | 481.38 |
| 04/12/2010 | 487.63 | 491.08 | 482.57 | 483.54 |
| 04/13/2010 | 484.4 | 486.77 | 479.98 | 479.98 |
| 04/14/2010 | 483.11 | 489.35 | 481.49 | 483.75 |
| 04/15/2010 | 490 | 496.68 | 486.98 | 494.84 |
| 04/16/2010 | 506.15 | 539.54 | 505.08 | 520.15 |
| 04/19/2010 | 522.84 | 547.08 | 512.4 | 542.77 |
| 04/20/2010 | 549.23 | 568.08 | 539 | 567.54 |
| 04/21/2010 | 576.15 | 588.54 | 557.84 | 582.08 |
| 04/22/2010 | 579.92 | 599.84 | 571.84 | 579.92 |
| 04/23/2010 | 589.61 | 603.08 | 585.84 | 600.92 |
| 04/26/2010 | 607.38 | 630 | 607.38 | 625.15 |
| 04/27/2010 | 620.84 | 634.84 | 601.46 | 603.08 |
| 04/28/2010 | 593.38 | 603.08 | 555.15 | 591.77 |
| 04/29/2010 | 592.31 | 605.23 | 581.54 | 605.23 |
| 04/30/2010 | 603.08 | 625.69 | 583.69 | 585.31 |
| 05/04/2010 | 581.54 | 602 | 543.84 | 546.54 |
| 05/05/2010 | 542.23 | 558.92 | 518 | 542.77 |
| 05/06/2010 | 533.08 | 542.23 | 509.17 | 519.4 |
| 05/07/2010 | 484.61 | 518.64 | 469.11 | 490 |
| 05/10/2010 | 536.31 | 581 | 517.14 | 557.31 |
| 05/11/2010 | 539.54 | 544.92 | 519.94 | 538.46 |
| 05/12/2010 | 527.69 | 549.77 | 511.64 | 521.23 |
| 05/13/2010 | 527.69 | 534.69 | 515.63 | 529.41 |
| 05/14/2010 | 526.08 | 526.08 | 502.28 | 508.95 |
| 05/17/2010 | 501.63 | 516.17 | 490.11 | 503.57 |
| 05/18/2010 | 515.41 | 518.64 | 500.88 | 509.6 |
| 05/19/2010 | 497.21 | 513.69 | 485.48 | 486.77 |
| 05/20/2010 | 495.28 | 501.74 | 468.46 | 482.68 |
| 05/21/2010 | 480.2 | 493.23 | 456.29 | 487.31 |
| 05/24/2010 | 489.57 | 499.37 | 479.34 | 488.6 |
| 05/25/2010 | 467.49 | 471.04 | 447.46 | 459.84 |
| 05/26/2010 | 477.08 | 492.04 | 473.84 | 485.69 |
| 05/27/2010 | 495.28 | 505.94 | 480.95 | 503.68 |
| 05/28/2010 | 506.15 | 510.35 | 502.17 | 503.24 |
| 06/01/2010 | 502.92 | 507.88 | 487.2 | 504 |
| 06/02/2010 | 501.31 | 501.31 | 482.14 | 486.12 |
| 06/03/2010 | 499.15 | 503.14 | 487.41 | 495.38 |
| 06/04/2010 | 495.38 | 499.58 | 465.77 | 468.35 |
| 06/07/2010 | 458.77 | 473.84 | 445.84 | 464.04 |
| 06/08/2010 | 469 | 470.72 | 440.46 | 446.38 |
| 06/09/2010 | 453.06 | 461.57 | 448 | 453.17 |
| 06/10/2010 | 445.84 | 467.28 | 441.97 | 464.8 |
| 06/11/2010 | 468.35 | 470.94 | 452.95 | 456.29 |
| 06/14/2010 | 463.83 | 467.6 | 457.26 | 465.01 |
| 06/15/2010 | 461.89 | 479.55 | 457.37 | 476.21 |
| 06/16/2010 | 486.34 | 490.54 | 480.09 | 486.44 |
| 06/17/2010 | 489.89 | 511.86 | 488.49 | 502.92 |
| 06/18/2010 | 506.8 | 512.61 | 500.77 | 506.15 |
| 06/21/2010 | 516.71 | 516.71 | 494.31 | 503.68 |
| 06/22/2010 | 495.92 | 515.41 | 488.81 | 507.01 |
| 06/23/2010 | 496.35 | 522.09 | 496.35 | 503.14 |
| 06/24/2010 | 509.28 | 509.92 | 486.34 | 486.66 |
| 06/25/2010 | 490.21 | 504 | 477.94 | 478.8 |
| 06/28/2010 | 487.63 | 490 | 459.52 | 467.92 |
| 06/29/2010 | 462.97 | 467.6 | 449.08 | 449.83 |
| 06/30/2010 | 449.94 | 463.61 | 442.08 | 446.17 |
| 07/01/2010 | 439.81 | 440.57 | 423.55 | 425.06 |
| 07/02/2010 | 430.77 | 438.84 | 426.35 | 431.41 |
| 07/05/2010 | 432.81 | 436.15 | 417.84 | 419.57 |
| 07/06/2010 | 424.09 | 442.08 | 422.26 | 440.57 |
| 07/07/2010 | 437.55 | 461.24 | 428.83 | 461.24 |
| 07/08/2010 | 470.4 | 491.18 | 467.49 | 477.72 |
| 07/09/2010 | 480.41 | 484.51 | 468.24 | 476.54 |
| 07/12/2010 | 481.71 | 482.35 | 470.83 | 481.17 |
| 07/13/2010 | 479.34 | 499.69 | 479.34 | 499.69 |
| 07/14/2010 | 506.91 | 510.57 | 486.23 | 497.54 |
| 07/15/2010 | 498.83 | 503.03 | 481.17 | 486.77 |
| 07/16/2010 | 487.52 | 490.64 | 468.89 | 470.72 |
| 07/19/2010 | 467.17 | 481.06 | 460.92 | 469.11 |
| 07/20/2010 | 473.84 | 476.11 | 460.81 | 476.11 |
| 07/21/2010 | 484.4 | 490.75 | 482.14 | 486.55 |
| 07/22/2010 | 485.58 | 490 | 477.61 | 481.38 |
| 07/23/2010 | 483.75 | 490.11 | 478.8 | 488.17 |
| 07/26/2010 | 498.72 | 504.32 | 493.77 | 502.6 |
| 07/27/2010 | 506.15 | 545.46 | 506.15 | 542.23 |
| 07/28/2010 | 546.54 | 560 | 533.83 | 535.55 |
| 07/29/2010 | 536.74 | 546 | 535.55 | 538.03 |
| 07/30/2010 | 534.15 | 547.08 | 530.92 | 538.03 |
| 08/02/2010 | 539.54 | 569.69 | 539.54 | 561.08 |
| 08/03/2010 | 560 | 568.61 | 553 | 560.54 |
| 08/04/2010 | 565.38 | 572.92 | 554.08 | 561.08 |
| 08/05/2010 | 565.38 | 580.46 | 558.92 | 560 |
| 08/06/2010 | 580.46 | 581.54 | 539.54 | 550.31 |
| 08/09/2010 | 557.31 | 563.23 | 539.54 | 542.23 |
| 08/10/2010 | 542.77 | 542.77 | 515.31 | 521.77 |
| 08/11/2010 | 522.84 | 524.35 | 495.38 | 495.38 |
| 08/12/2010 | 492.8 | 508.52 | 486.12 | 499.8 |
| 08/13/2010 | 506.48 | 511.64 | 493.66 | 505.83 |
| 08/16/2010 | 499.26 | 512.61 | 490.64 | 494.52 |
| 08/17/2010 | 495.71 | 508.84 | 495.71 | 508.84 |
| 08/18/2010 | 506.15 | 510.89 | 501.2 | 505.51 |
| 08/19/2010 | 506.15 | 511.43 | 495.38 | 500.44 |
| 08/20/2010 | 499.26 | 502.49 | 488.17 | 489.14 |
| 08/23/2010 | 493.01 | 498.72 | 488.92 | 492.15 |
| 08/24/2010 | 488.49 | 490.43 | 469.43 | 474.92 |
| 08/25/2010 | 473.84 | 476.43 | 458.98 | 462.97 |
| 08/26/2010 | 467.92 | 475.78 | 465.01 | 472.23 |
| 08/27/2010 | 469.86 | 470.61 | 457.15 | 468.46 |
| 08/31/2010 | 463.08 | 485.26 | 456.4 | 480.09 |
| 09/01/2010 | 484.51 | 496.78 | 480.52 | 493.23 |
| 09/02/2010 | 493.23 | 502.92 | 490.11 | 497 |
| 09/03/2010 | 499.37 | 505.83 | 492.37 | 502.06 |
| 09/06/2010 | 504.54 | 507.12 | 500.55 | 505.61 |
| 09/07/2010 | 506.04 | 506.69 | 492.37 | 496.57 |
| 09/08/2010 | 492.15 | 495.81 | 483.11 | 493.55 |
| 09/09/2010 | 492.26 | 519.08 | 492.26 | 518.54 |
| 09/10/2010 | 519.08 | 529.2 | 518.86 | 522.63 |
| 09/13/2010 | 534.69 | 542.23 | 527.69 | 534.91 |
| 09/14/2010 | 537.6 | 545.46 | 533.72 | 540.08 |
| 09/15/2010 | 539.54 | 544.92 | 529.95 | 534.8 |
| 09/16/2010 | 530.81 | 533.08 | 521.23 | 521.66 |
| 09/17/2010 | 534.8 | 534.8 | 511.54 | 515.2 |
| 09/20/2010 | 512.83 | 528.77 | 512.72 | 527.91 |
| 09/21/2010 | 528.34 | 540.61 | 523.17 | 523.17 |
| 09/22/2010 | 527.37 | 527.37 | 510.57 | 511.54 |
| 09/23/2010 | 514.34 | 522.2 | 503.78 | 516.49 |
| 09/24/2010 | 511.32 | 532 | 508.31 | 530.81 |
| 09/27/2010 | 532.86 | 536.84 | 523.06 | 525.64 |
| 09/28/2010 | 524.35 | 525 | 510.46 | 517.46 |
| 09/29/2010 | 521.66 | 525.32 | 504.54 | 515.74 |
| 09/30/2010 | 510.14 | 525.21 | 507.77 | 508.41 |
| 10/01/2010 | 507.34 | 518.32 | 506.69 | 513.37 |
| 10/04/2010 | 512.83 | 520.69 | 506.69 | 512.18 |
| 10/05/2010 | 511.54 | 528.77 | 509.38 | 528.55 |
| 10/06/2010 | 531.24 | 538.46 | 528.44 | 532.97 |
| 10/07/2010 | 530.38 | 534.37 | 512.51 | 514.98 |
| 10/08/2010 | 512.83 | 517.78 | 505.61 | 512.72 |
| 10/11/2010 | 514.44 | 517.57 | 509.71 | 511.54 |
| 10/12/2010 | 509.06 | 515.41 | 501.52 | 512.61 |
| 10/13/2010 | 512.72 | 519.08 | 504.86 | 511.86 |
| 10/14/2010 | 512.83 | 514.98 | 486.55 | 487.84 |
| 10/15/2010 | 489.57 | 501.74 | 488.28 | 499.69 |
| 10/18/2010 | 497.32 | 503.46 | 493.12 | 498.72 |
| 10/19/2010 | 497.21 | 512.29 | 495.92 | 505.61 |
| 10/20/2010 | 504.54 | 509.49 | 493.23 | 495.38 |
| 10/21/2010 | 492.91 | 500.44 | 490.32 | 490.64 |
| 10/22/2010 | 488.71 | 504.11 | 488.17 | 497.32 |
| 10/25/2010 | 499.91 | 504 | 487.84 | 488.92 |
| 10/26/2010 | 486.55 | 493.23 | 482.24 | 482.24 |
| 10/27/2010 | 478.91 | 493.77 | 472.66 | 484.18 |
| 10/28/2010 | 485.8 | 492.15 | 479.55 | 479.77 |
| 10/29/2010 | 478.37 | 489.24 | 477.4 | 480.41 |
| 11/01/2010 | 485.8 | 496.46 | 483.54 | 490.86 |
| 11/02/2010 | 487.31 | 493.34 | 484.08 | 489.24 |
| 11/03/2010 | 493.44 | 493.55 | 481.06 | 486.44 |
| 11/04/2010 | 495.28 | 509.81 | 488.06 | 507.66 |
| 11/05/2010 | 516.92 | 527.69 | 482.46 | 484.61 |
| 11/08/2010 | 488.6 | 488.92 | 465.55 | 469.97 |
| 11/09/2010 | 467.71 | 477.29 | 463.72 | 471.15 |
| 11/10/2010 | 471.15 | 479.01 | 451.12 | 454.03 |
| 11/11/2010 | 460.17 | 462.97 | 428.83 | 441.75 |
| 11/12/2010 | 436.37 | 458.44 | 434.64 | 451.34 |
| 11/15/2010 | 450.69 | 457.69 | 444.66 | 455.75 |
| 11/16/2010 | 452.41 | 454.89 | 439.38 | 440.03 |
| 11/17/2010 | 438.95 | 456.61 | 436.69 | 449.4 |
| 11/18/2010 | 455.64 | 459.52 | 446.92 | 452.41 |
| 11/19/2010 | 454.35 | 455.75 | 445.09 | 449.83 |
| 11/22/2010 | 458.23 | 458.77 | 428.18 | 429.04 |
| 11/23/2010 | 430.66 | 436.26 | 417.31 | 431.31 |
| 11/24/2010 | 434.32 | 443.26 | 428.94 | 436.8 |
| 11/25/2010 | 438.2 | 443.58 | 430.98 | 440.03 |
| 11/26/2010 | 437.88 | 439.06 | 416.66 | 416.66 |
| 11/29/2010 | 424.2 | 435.29 | 414.4 | 414.83 |
| 11/30/2010 | 414.94 | 419.46 | 403.09 | 404.81 |
| 12/01/2010 | 409.88 | 433.89 | 409.66 | 429.48 |
| 12/02/2010 | 435.61 | 450.69 | 428.29 | 447.46 |
| 12/03/2010 | 450.58 | 456.83 | 443.04 | 446.49 |
| 12/06/2010 | 448.75 | 451.01 | 436.48 | 444.98 |
| 12/07/2010 | 441 | 453.71 | 436.48 | 442.18 |
| 12/08/2010 | 438.84 | 447.57 | 433.14 | 441.32 |
| 12/09/2010 | 445.2 | 462.54 | 444.98 | 455.64 |
| 12/10/2010 | 457.91 | 463.08 | 448.97 | 448.97 |
| 12/13/2010 | 450.37 | 456.08 | 448.54 | 450.37 |
| 12/14/2010 | 450.48 | 454.46 | 445.2 | 445.2 |
| 12/15/2010 | 442.29 | 446.92 | 438.95 | 438.95 |
| 12/16/2010 | 438.31 | 440.78 | 432.06 | 432.06 |
| 12/17/2010 | 433.57 | 440.35 | 405.25 | 407.29 |
| 12/20/2010 | 409.44 | 419.03 | 409.23 | 414.18 |
| 12/21/2010 | 418.71 | 436.04 | 416.34 | 432.71 |
| 12/22/2010 | 431.52 | 444.66 | 431.52 | 438.2 |
| 12/23/2010 | 439.38 | 444.01 | 435.08 | 437.23 |
| 12/24/2010 | 435.72 | 438.09 | 432.17 | 438.09 |
| 12/29/2010 | 435.61 | 437.34 | 427.54 | 428.29 |
| 12/30/2010 | 428.4 | 434.43 | 425.38 | 426.46 |
| 12/31/2010 | 428.18 | 428.61 | 420.75 | 420.75 |