NWG.L: NatWest Group plc Historical Data

2013 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 353.3232

CLOSE 353.4457

Low

LOW 285.35

High

HIGH 417.31

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	355.38	363.17	355.08	359.91
01/03/2013	359.48	363.14	355.07	357.97
01/04/2013	357.21	359.7	354.74	359.48
01/07/2013	362.17	366.15	357.97	359.58
01/08/2013	358.83	369.2	357.3	362.92
01/09/2013	363.78	378.38	363.72	376.81
01/10/2013	379.51	388.93	378.21	384.25
01/11/2013	386.61	391.72	383.92	388.12
01/14/2013	389.2	397.62	388.77	392.54
01/15/2013	392.54	392.65	377.68	381.34
01/16/2013	379.4	380.48	368.46	377.03
01/17/2013	376.92	384.35	375.95	381.01
01/18/2013	382.09	387.67	374.88	386.4
01/21/2013	387.15	397.71	384.23	395.12
01/22/2013	394.05	395.45	387.05	390.81
01/23/2013	389.74	392.86	386.08	386.61
01/24/2013	385.11	394.54	382.31	393.08
01/25/2013	391.89	397.92	391.35	394.05
01/28/2013	395.55	399.13	389.41	396.09
01/29/2013	392.54	394.67	369.49	372.4
01/30/2013	372.72	378.95	368.16	373.91
01/31/2013	372.94	374.38	362.38	369.71
02/01/2013	368.95	372.29	363.55	366.69
02/04/2013	367.01	367.95	353.88	353.88
02/05/2013	353.55	366.26	352.01	363.46
02/06/2013	364.32	370.85	360.14	368.41
02/07/2013	366.15	369.3	356.73	358.51
02/08/2013	360.77	369.09	359.91	365.18
02/11/2013	365.08	369.09	364.11	366.48
02/12/2013	366.15	382.47	363.57	381.45
02/13/2013	381.55	381.96	374.77	380.05
02/14/2013	380.58	381.34	371.54	374.66
02/15/2013	374.45	375.67	367.88	370.68
02/18/2013	369.28	371.75	364.54	365.4
02/19/2013	363.68	372.92	362.53	371.65
02/20/2013	370.57	385.03	368.88	381.34
02/21/2013	378.65	378.65	370.25	373.15
02/22/2013	375.2	378.46	368.63	371.54
02/25/2013	373.48	386.54	372.41	382.09
02/26/2013	370.68	372.51	365.08	365.61
02/27/2013	366.37	374.18	360.77	373.48
02/28/2013	371	371.6	344.69	348.81
03/01/2013	342.46	345.37	328.89	338.15
03/04/2013	334.06	336.75	328.68	330.51
03/05/2013	333.52	339.77	333.52	336.86
03/06/2013	337.08	339.89	332.66	332.88
03/07/2013	333.09	334.92	326.41	326.52
03/08/2013	329.97	331.37	320.49	329.75
03/11/2013	329.43	330	319.85	324.48
03/12/2013	323.29	335.06	320.92	329.86
03/13/2013	329.54	331.26	321.25	323.18
03/14/2013	323.61	330.19	319.91	327.92
03/15/2013	323.18	333.09	321.89	331.58
03/18/2013	323.08	324.06	313.92	320.17
03/19/2013	320.49	323.42	314.14	316.18
03/20/2013	319.95	325.34	317.95	323.29
03/21/2013	323.4	328.58	319.31	323.61
03/22/2013	322.32	322.32	311.66	315.86
03/25/2013	323.4	327.6	306.03	309.29
03/26/2013	310.26	311.45	303.58	308
03/27/2013	307.89	314.78	295.72	298.41
03/28/2013	296.15	301.15	293.78	296.69
04/02/2013	296.05	306.06	289.58	305.52
04/03/2013	305.95	306.33	290.88	291.95
04/04/2013	293.03	304.88	289.67	295.51
04/05/2013	296.37	299.52	288.08	290.23
04/08/2013	292.06	295.2	285.35	286.57
04/09/2013	288.4	297.23	288.4	294.97
04/10/2013	292.6	309.23	292.6	307.35
04/11/2013	307.89	312.52	304.55	309.29
04/12/2013	305.85	306.92	301.54	306.92
04/15/2013	307.03	308.32	296.41	301.86
04/16/2013	298.95	308.21	297.77	305.63
04/17/2013	308.65	309.72	302.51	304.98
04/18/2013	306.92	306.92	292.81	294.97
04/19/2013	297.23	302.29	295.51	302.08
04/22/2013	305.85	318.55	304.77	308.21
04/23/2013	307.57	318.66	306.38	315.54
04/24/2013	316.4	321.78	315.32	319.2
04/25/2013	320.17	325.77	318.34	323.83
04/26/2013	322.11	323.83	312.63	317.8
04/29/2013	319.85	322.54	315.43	316.61
04/30/2013	319.41	335.68	318.77	329.86
05/01/2013	328.57	335.14	327.82	330.4
05/02/2013	325.88	333.85	324.91	330.94
05/03/2013	320.92	322.86	301.54	312.09
05/07/2013	314.57	316.29	304.55	311.88
05/08/2013	312.85	314.25	305.41	307.35
05/09/2013	313.81	318.01	307.44	316.4
05/10/2013	316.94	326.78	316.61	322.54
05/13/2013	322.43	323.93	314.68	320.28
05/14/2013	319.74	325.89	315.32	325.77
05/15/2013	326.09	333.41	322.86	330.61
05/16/2013	332.23	345.05	329	343.32
05/17/2013	343.11	362.99	340.44	362.71
05/20/2013	373.26	380.69	354.31	378.97
05/21/2013	377.03	378.11	362.56	368.52
05/22/2013	369.38	379.83	366.39	376.49
05/23/2013	365.18	367.41	357.32	363.14
05/24/2013	365.72	371.54	350.43	352.15
05/28/2013	355.81	363.03	352.69	357.86
05/29/2013	356.46	356.46	350.75	351.08
05/30/2013	350	357.51	349.41	357
05/31/2013	358.29	365.94	355.12	362.49
06/03/2013	361.31	364.11	357	358.18
06/04/2013	362.06	364.86	358.47	361.2
06/05/2013	357	360.66	349.59	353.66
06/06/2013	352.15	354.31	341.17	341.28
06/07/2013	342.68	354.09	334.17	352.58
06/10/2013	360.77	361.52	353.93	359.69
06/11/2013	358.08	359.59	348.12	352.69
06/12/2013	360.66	360.77	349.68	350.65
06/13/2013	336.54	339.98	321.89	339.23
06/14/2013	342.46	343.79	334.92	340.31
06/17/2013	341.71	344.94	336.75	340.31
06/18/2013	340.31	349.68	335.14	347.85
06/19/2013	348.92	348.92	343.32	344.08
06/20/2013	336.86	344.12	325.55	327.06
06/21/2013	323.51	327.17	303.37	303.37
06/24/2013	307.57	309.04	300.57	302.51
06/25/2013	306.81	307.4	301.43	303.15
06/26/2013	304.66	305.77	301.86	301.86
06/27/2013	302.51	304.76	294.11	297.01
06/28/2013	299.49	301.42	292.92	294.54
07/01/2013	298.41	305.41	292.49	303.58
07/02/2013	304.98	306.92	294.54	295.4
07/03/2013	292.17	292.92	287.54	290.77
07/04/2013	294	307	292.49	305.95
07/05/2013	303.69	308	296.91	297.98
07/08/2013	299.38	316.29	299.06	311.01
07/09/2013	312.31	331.48	312.31	327.81
07/10/2013	324.26	332.77	323.16	324.48
07/11/2013	329.75	331.48	322.75	327.38
07/12/2013	328.57	339.88	326.63	327.81
07/15/2013	329.32	345.05	329.21	344.61
07/16/2013	346.12	352.05	343.11	343.65
07/17/2013	348.6	349.14	337.61	346.34
07/18/2013	344.61	362.06	344.61	360.12
07/19/2013	354.63	363.68	352.69	363.03
07/22/2013	362.6	365.61	357.97	360.66
07/23/2013	362.71	368.9	361.63	361.63
07/24/2013	361.63	368.2	361.63	367.45
07/25/2013	367.45	369.49	359.69	364.11
07/26/2013	363.89	364.54	350.86	353.23
07/29/2013	354.09	355.77	346.66	350.65
07/30/2013	350	350	340.74	341.81
07/31/2013	343.11	344.08	339.45	342.03
08/01/2013	343.32	359.69	341.71	359.15
08/02/2013	360.98	361.2	336.43	347.31
08/05/2013	344.61	347.31	338.23	341.81
08/06/2013	340.41	345.48	339.77	342.14
08/07/2013	341.81	347.63	340.09	345.58
08/08/2013	345.48	349.25	343.65	347.74
08/09/2013	348.81	352.69	345.91	350.65
08/12/2013	352.26	356.14	351.84	354.85
08/13/2013	357.32	359.26	355.71	358.61
08/14/2013	360.77	372.29	358.34	371.21
08/15/2013	372.51	372.72	363.57	366.8
08/16/2013	360.77	369.71	356.68	369.38
08/19/2013	370.03	370.68	362.92	366.05
08/20/2013	364	366.15	355.92	364.65
08/21/2013	363.89	366.8	358.94	359.8
08/22/2013	357.65	371.54	357.65	369.38
08/23/2013	370.68	374.55	365.08	370.78
08/27/2013	366.8	368.63	353.34	355.49
08/28/2013	354.41	363.89	349.91	361.85
08/29/2013	363.68	367.01	357.75	365.29
08/30/2013	366.15	367.88	358.59	359.37
09/02/2013	362.71	366.15	358.4	360.55
09/03/2013	361.85	362.92	353.15	356.78
09/04/2013	358.61	358.61	348.17	353.88
09/05/2013	357.11	362.28	357.11	361.63
09/06/2013	361.74	366.37	358.83	362.92
09/09/2013	361.85	367.77	357.16	366.15
09/10/2013	368.63	383.81	368.63	383.38
09/11/2013	383.38	384.46	375.95	384.46
09/12/2013	384.89	388.98	382.41	388.12
09/13/2013	387.91	389.26	381.98	389.2
09/16/2013	393.08	395.55	389.2	394.69
09/17/2013	384.25	393.29	383.49	390.38
09/18/2013	391.78	394.8	388.98	393.61
09/19/2013	398.57	403.2	395.01	397.38
09/20/2013	394.37	395.16	391.14	392.43
09/23/2013	392	393.08	386.72	388.77
09/24/2013	388.77	399.54	387.37	396.2
09/25/2013	395.55	409.88	393.08	401.37
09/26/2013	402.23	403.63	389.63	399.65
09/27/2013	398.46	399.86	390.49	394.69
09/30/2013	388.23	391.03	385.11	387.58
10/01/2013	387.37	397.81	386.89	396.63
10/02/2013	395.66	400.4	391.89	395.12
10/03/2013	394.05	397.06	391.78	394.91
10/04/2013	394.91	403.85	393.61	401.91
10/07/2013	401.04	402.66	391.47	402.34
10/08/2013	401.69	403.41	399.21	399.97
10/09/2013	397.92	401.58	395.45	398.14
10/10/2013	400.83	417.2	398.89	414.51
10/11/2013	417.31	417.31	403.41	405.89
10/14/2013	393.94	403.85	393.94	400.29
10/15/2013	403.2	409.17	401.69	406
10/16/2013	404.06	409.88	399.54	408.26
10/17/2013	406.32	408.26	401.48	405.89
10/18/2013	409.23	409.34	396.2	401.37
10/21/2013	399.86	399.86	372.94	380.26
10/22/2013	379.08	393.83	376.62	389.85
10/23/2013	387.69	391.54	373.48	379.18
10/24/2013	382.41	386.72	380.77	383.92
10/25/2013	383.49	402.03	383.31	396.74
10/28/2013	399.54	403.45	392.86	396.85
10/29/2013	386.94	394.8	383.38	392.86
10/30/2013	394.05	399.43	393.08	394.69
10/31/2013	392.21	397.38	390.64	395.88
11/01/2013	388.77	389.74	361.52	366.15
11/04/2013	371.86	371.86	355.17	357.21
11/05/2013	355.38	356.78	343.32	351.08
11/06/2013	351.4	355.6	347.31	353.23
11/07/2013	352.58	357.65	345.37	346.55
11/08/2013	344.61	351.51	340.85	347.31
11/11/2013	349.25	367.55	348.38	365.94
11/12/2013	360.77	362.45	354.58	357.11
11/13/2013	356.14	358.4	347.52	349.89
11/14/2013	354.95	355.52	350.11	351.94
11/15/2013	352.8	357.86	352.15	355.38
11/18/2013	355.38	361.2	355.06	358.94
11/19/2013	356.14	357	351.46	352.8
11/20/2013	351.18	358.18	348.71	352.8
11/21/2013	351.18	358.51	349.54	355.28
11/22/2013	356.57	359.58	354.85	355.49
11/25/2013	357.86	360.23	355.75	357
11/26/2013	356.03	360.55	354.04	355.28
11/27/2013	357	360.02	352.21	356.03
11/28/2013	357	363.14	355.75	358.51
11/29/2013	357.32	361.97	350.97	352.37
12/02/2013	352.05	357.97	349.68	356.89
12/03/2013	353.98	358.72	353.98	356.46
12/04/2013	356.46	359.2	355.06	356.57
12/05/2013	356.46	359.21	355.35	356.35
12/06/2013	357.43	361.95	354.52	361.31
12/09/2013	362.71	365.18	360.88	362.71
12/10/2013	363.25	367.94	360.77	362.6
12/11/2013	359.69	359.69	350.18	352.05
12/12/2013	350	350.21	339.77	342.14
12/13/2013	340.95	343.43	335.89	340.2
12/16/2013	340.31	349.57	337.85	345.26
12/17/2013	344.18	346.87	342.68	343.75
12/18/2013	346.77	348.98	343	345.15
12/19/2013	349.25	354.61	349.2	351.18
12/20/2013	349.78	355.01	348.62	352.26
12/23/2013	351.83	356.56	351.83	355.17
12/24/2013	355.92	360.53	354.85	357.75
12/27/2013	360.77	367.34	359.8	366.15
12/30/2013	366.15	369.15	362.79	365.83
12/31/2013	366.15	368.31	363.82	364.11

Menu

Create your free account now!

NWG.L: NatWest Group plc Historical Data

2013 Historical Chart

Average

Low

High