Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
NatWest Group plc logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NWG.L: NatWest Group plc Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 272.8573
CLOSE 273.3485

Low

LOW 208.17

High

HIGH 354.85
DATEOPENHIGHLOWCLOSE
01/03/2012223.89226.52216.46226.26
01/04/2012225.18227.23220.16223.57
01/05/2012222.17226.26217.11218.29
01/06/2012218.08223.62216.59220.88
01/09/2012223.57225.77215.78216.14
01/10/2012216.89228.37216.89227.55
01/11/2012227.23240.68225.72234.66
01/12/2012234.45256.74234.45247.69
01/13/2012254.58267.69249.09259.54
01/16/2012256.31265.96249.34262.98
01/17/2012268.91277.3264.16267.61
01/18/2012263.85270.17259.32267.51
01/19/2012268.05291.96268.02291.41
01/20/2012290.77302.03288.08295.51
01/23/2012295.83306.94292.06303.05
01/24/2012302.72302.72284.09291.31
01/25/2012290.77292.17280.15288.08
01/26/2012290.77301.48288.08297.98
01/27/2012303.8303.8290.07298.74
01/30/2012295.61298.74283.95288.18
01/31/2012291.63292.06282.05286.68
02/01/2012288.94301285.28298.74
02/02/2012303.69307.92296.58305.85
02/03/2012303.8311.79300.68308.97
02/06/2012306.81311.98298.74310.05
02/07/2012311.23316.8306.92311.01
02/08/2012307.68318.23307.35310.58
02/09/2012311.34322.79307.45310.26
02/10/2012307.57311.66297.05300.57
02/13/2012301.54308.65299.17302.61
02/14/2012299.81303.69285.71287
02/15/2012291.41298.95287.97290.66
02/16/2012286.25290.77282.69288.08
02/17/2012293.03302.62292.28297.23
02/20/2012300.25309.82298.87306.71
02/21/2012308.97310.57297.12303.8
02/22/2012304.77311.45291.58294.32
02/23/2012294.32311.29288.29309.29
02/24/2012312.2315.97301.75307.25
02/27/2012304.77305.85295.08300.89
02/28/2012302.4307.25297.23304.98
02/29/2012303.58310.03299.45300.68
03/01/2012297.77305.94295.25298.85
03/02/2012299.28305.41298.95301.97
03/05/2012298.85301.42292.38294.86
03/06/2012293.46295.83280.21281.83
03/07/2012280285.06273.65281.72
03/08/2012285.28285.89278.49283.77
03/09/2012284.41287.97260.94282.15
03/12/2012279.25281.33272.35273.21
03/13/2012275.8281.58274.18277.41
03/14/2012280287.86280286.03
03/15/2012287.11289.31276.45285.06
03/16/2012292.06307.57287.54303.05
03/19/2012305.41316.01297.77314.14
03/20/2012313.38313.88302.94308.32
03/21/2012307.68312.85297.66307.14
03/22/2012307.57307.57295.51300.46
03/23/2012299.71304.94293.35301.86
03/26/2012304.88306.81293.89298.85
03/27/2012311.12320.49306.92308.75
03/28/2012307.25311.36304.23308.11
03/29/2012306.6308.6295.6299.71
03/30/2012300.35303.15295.94297.66
04/02/2012300.25303.8291.09298.85
04/03/2012301.32301.43286.78289.58
04/04/2012287.54288.33276.98281.08
04/05/2012281.4285.71274.61278.06
04/10/2012273.65277.01266.21266.21
04/11/2012262.77273.01259.7272.03
04/12/2012274.61281.19271.77279.57
04/13/2012277.31279.28269.2269.77
04/16/2012268.91270.31257.71261.37
04/17/2012262.23271.46261.58271.38
04/18/2012271.92275.15261.26263.09
04/19/2012264.92269.12255.34256.74
04/20/2012257.81260.51252.82258.68
04/23/2012255.98257.92246.94249.09
04/24/2012250.49269.79240.51250.92
04/25/2012253.4258.93248.88250.06
04/26/2012252.97256.95248.77253.94
04/27/2012251.35262.77247.8262.23
04/30/2012262.98267.39260.51261.37
05/01/2012265.68273.09260.51272.46
05/02/2012272.35273.86265.03266.75
05/03/2012268.91270.85263.52264.38
05/04/2012268.69274.84262.34263.52
05/08/2012265.14268.6250.51252.65
05/09/2012253.94255.45230.35243.71
05/10/2012244.78251.23241.98248.23
05/11/2012246.51248.67241.01247.26
05/14/2012244.46245.75233.09235.31
05/15/2012236.92239.7228.31229.81
05/16/2012226.26239.08220.77235.52
05/17/2012234.77236.6223.63226.8
05/18/2012221.09224.75214.31215.28
05/21/2012213.77226.15213.12224
05/22/2012226.05237.46225.51236.38
05/23/2012232.51234.98225.18226.58
05/24/2012229.28234.33225.83230.89
05/25/2012230.46235.31224.19224.75
05/28/2012228.09232.08224.97225.72
05/29/2012227.01229.87216.68222.06
05/30/2012220.34221.09212.48215.38
05/31/2012217.75218.51211.4215.17
06/01/2012217219.02211.61215.28
06/06/2012210235.09210229.6
06/07/2012230.89243.06228.63241.66
06/08/2012238.54241.01231240.15
06/11/2012250.81254.81236.89238.43
06/12/2012238.75239.72231.05239.08
06/13/2012242.95245.01236.04239.61
06/14/2012240.05247.69236.67247.05
06/15/2012249.85269.59248.33266.65
06/18/2012269.34276.24251.25253.4
06/19/2012256.52265.93249.95262.01
06/20/2012265.57268.08261.58266.65
06/21/2012266.75269.7261.41262.01
06/22/2012255.77267.4252.29261.91
06/25/2012259.86263.27252.75255.01
06/26/2012254.48254.8243.28245.21
06/27/2012246.61251.25244.89251.03
06/28/2012251.89253.4215.71222.28
06/29/2012231.97234.34221.2231.86
07/02/2012233.26237.7224.21235.85
07/03/2012234.55237.89230.35233.15
07/04/2012233.48234.83227.77231
07/05/2012230.78232.61221.54223.14
07/06/2012222.92224.86214.74217
07/09/2012216.57223.46215.98221.52
07/10/2012224.86227.45220.23224.21
07/11/2012221.95227.66219.69223.89
07/12/2012220.55224.11219.15220.66
07/13/2012222.6225.4218.83222.28
07/16/2012221.85223.14219.55220.23
07/17/2012218.94221.03215.49217
07/18/2012220.01221.55215.68220.01
07/19/2012220.66229.17218.29228.63
07/20/2012226.91230.78219.69220.45
07/23/2012216.46217.43209.14213.12
07/24/2012213.23214.74208.17211.72
07/25/2012210.86221.11209.64219.05
07/26/2012220.66224.97215.28223.89
07/27/2012226.15232.69221.63231
07/30/2012232.94241.28230.39239.29
07/31/2012239.51241.98229.17230.14
08/01/2012230.35235.04229.71231.97
08/02/2012232.94236.42218.51220.23
08/03/2012219.69233.37216.43232.61
08/06/2012230.68248.55228.11246.4
08/07/2012247.48249.39239.4245
08/08/2012243.92248.95242.58246.51
08/09/2012248.34248.34239.54243.38
08/10/2012241.66245.32238.54239.94
08/13/2012238.21240.91237.46239.51
08/14/2012239.83241.71236.92240.69
08/15/2012238.75241.17237.57238.65
08/16/2012237.46245.86236.75244.78
08/17/2012244.68250.5243.63249.41
08/20/2012249.31256.31244.78249.52
08/21/2012252.54256.31251.35255.77
08/22/2012252.97255.85250.06253.72
08/23/2012252.65255.98243.92245.43
08/24/2012243.71244.74237.35240.05
08/28/2012236.71242.48236.28241.12
08/29/2012240.69241.85236.71239.18
08/30/2012238.97244.14237.25240.15
08/31/2012239.4245.28237.68243.71
09/03/2012241.77244.35238.54243.92
09/04/2012242.63242.91237.16237.68
09/05/2012236.38240.74235.95240.05
09/06/2012240.69252.62239.35251.46
09/07/2012254.05264.71253.08263.31
09/10/2012262.12273.97258.57272.46
09/11/2012271.28287.86269.23285.06
09/12/2012287.21297.45285.11295.83
09/13/2012295.83296.85292.26294.97
09/14/2012301.75309.72297.66300.46
09/17/2012297.55302.18293.57295.51
09/18/2012290.88294.43282.66287.65
09/19/2012286.68290.97283.06289.05
09/20/2012285.17289.37281.83289.15
09/21/2012290.23297.39286.78297.01
09/24/2012292.92297.77287.97292.38
09/25/2012291.74295.38287.11290.77
09/26/2012286.46287.11272.29274.72
09/27/2012277.41278.8269.88276.34
09/28/2012275.69281.04273.06276.77
10/01/2012276.45287.86276.45286.89
10/02/2012283.01286.9274.74277.31
10/03/2012274.29281.51272.1277.95
10/04/2012278.92284.2277.95279.78
10/05/2012280284.63278.06283.77
10/08/2012281.08282.26276.07277.85
10/09/2012277.63281.08275.05277.09
10/10/2012277.85285.38277.85282.91
10/11/2012280296.85279.78294.86
10/12/2012295.08299.46291.74291.74
10/15/2012280290.77280288.72
10/16/2012290.45301.54290.34301.54
10/17/2012305.85310.91302.94308.11
10/18/2012308311.45301.75309.08
10/19/2012307.57310.15301.86302.61
10/22/2012299.38307.63298.16303.15
10/23/2012302.94305.32294.21299.06
10/24/2012299.17302.08291.09300.46
10/25/2012299.06307.06298.81299.71
10/26/2012296.58301.21295.04299.06
10/29/2012295.94301293.78297.45
10/30/2012297.55302.86295.81302.4
10/31/2012301.86306.07297.01297.23
11/01/2012298.85312.24298.85309.29
11/02/2012315.54319.41299.92302.94
11/05/2012298.85301.29296.05297.77
11/06/2012299.17303.07297.88301.75
11/07/2012305.2307.88293.57293.57
11/08/2012295.61298.74293.78295.51
11/09/2012294.65295.99285.8290.88
11/12/2012288.94297.69287.7295.61
11/13/2012293.03300.25290.12298.95
11/14/2012296.91301.75293.57299.06
11/15/2012294.97308.97294.32303.91
11/16/2012302.51306.17296.58298.74
11/19/2012301.86309.94300.35309.4
11/20/2012306.92310.8302.55310.8
11/21/2012310.05315.97309.27311.01
11/22/2012313.28317.48309.97315.21
11/23/2012315.32318.52312.31316.61
11/26/2012315.43315.43304.23307.03
11/27/2012312.41320.49312.41317.8
11/28/2012316.08318.66311.41317.26
11/29/2012318.55323.83317.69322
11/30/2012309.29321.89309.29317.91
12/03/2012317.48320.49314.03315.11
12/04/2012314.14319.09312.99318.45
12/05/2012320.49321.65317.48320.06
12/06/2012322325.54319.31323.4
12/07/2012323.18324.58319.95322
12/10/2012320.06324.15317.37320.71
12/11/2012320.06321.57318.66320.6
12/12/2012321.68325.34320.06324.58
12/13/2012326.09326.52322.04323.29
12/14/2012323.08327.37322.59325.55
12/17/2012324.8325.55321.25324.91
12/18/2012324.58330.7320.06328.57
12/19/2012331.37343.58331.1339.66
12/20/2012337.08344.23337.08342.14
12/21/2012338.26341.92332.77339.45
12/24/2012337.51342.72336.32341.38
12/27/2012340.95354.85340.31350
12/28/2012350353.93347.63349.68
12/31/2012345.26351.66343.54349.46