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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 273.9595
CLOSE 273.9642

Low

LOW 229.81

High

HIGH 312.85
DATEOPENHIGHLOWCLOSE
01/03/2017244.35250.6243.6248.77
01/04/2017250.49253.94248.23252.43
01/05/2017251.89254.84247.37248.88
01/06/2017249.31250.81246.93250.28
01/09/2017249.85251.89242.74244.89
01/10/2017243.6246.72239.51244.03
01/11/2017243.81245.21239.05239.83
01/12/2017239.94241.12234.23235.31
01/13/2017237.25239.08234.12238.11
01/16/2017234.12234.77229.81231.43
01/17/2017231.97242.52230.78237.14
01/18/2017237.25237.89233.37235.85
01/19/2017235.85239.08234.01237.03
01/20/2017237.35240.15235.52237.89
01/23/2017235.31236.44231.32232.51
01/24/2017234.34237.25232.83236.92
01/25/2017239.08247.05237.42245
01/26/2017245.54261.37242.64250.81
01/27/2017251.25257.05246.08249.63
01/30/2017247.15255.49242.41242.85
01/31/2017242.31245.65238.65238.86
02/01/2017240.58242.85239.08241.45
02/02/2017242.09242.09237.57239.61
02/03/2017241.23247.37237.68246.08
02/06/2017246.72247.26240.69241.12
02/07/2017241.01245.43237.76242.74
02/08/2017244.68249.52241.01244.89
02/09/2017245.11251.14243.79251.03
02/10/2017252.97252.97246.18246.51
02/13/2017246.4253.61246.18252.65
02/14/2017252.43259.75251.03259.54
02/15/2017260.61265.89259.11264.92
02/16/2017263.52266.32260.43262.23
02/17/2017261.58262.66256.09261.05
02/20/2017274.18280.97271.28278.81
02/21/2017277.85279.14271.17271.17
02/22/2017272.35275.95267.51270.85
02/23/2017270.09273.32267.29268.58
02/24/2017263.85267.08253.08256.52
02/27/2017256.63259.54250.71251.35
02/28/2017250.81257.81250.81256.09
03/01/2017258.25264.55257.06262.66
03/02/2017269.23269.45260.56263.85
03/03/2017262.77266.32260.29266
03/06/2017264.17265.48258.78259.11
03/07/2017260.94260.94255.88257.28
03/08/2017258.14260.94256.52258.89
03/09/2017258.46262.34255.88261.15
03/10/2017262.98265.71260.61263.85
03/13/2017264.49264.49258.78259.86
03/14/2017259.97260.51249.09253.29
03/15/2017253.4256.55252.38255.23
03/16/2017257.71259.21251.64259.11
03/17/2017261.05265.89260.69262.66
03/20/2017261.37263.31257.17258.35
03/21/2017259.54262.34254.58256.52
03/22/2017254.05255.03249.31253.08
03/23/2017254.48259252.21258.46
03/24/2017260.08260.08255.66257.38
03/27/2017255.34257.49252.54257.17
03/28/2017258.03261.58255.77260.83
03/29/2017261.58264.81259.11259.97
03/30/2017259.86261.71256.2261.05
03/31/2017259.65262.01258.35260.72
04/03/2017261.05262.45256.52258.35
04/04/2017257.81259.54252.75254.58
04/05/2017254.05259.86253.29257.92
04/06/2017254.37256.74252255.98
04/07/2017254.05257.17252.21256.63
04/10/2017256.09257.92253.72257.38
04/11/2017255.23257.81252.11252.54
04/12/2017253.72255.45248.23249.2
04/13/2017247.69249.56243.71245.97
04/18/2017245.54245.57238.86241.98
04/19/2017243.92253.83243.49253.83
04/20/2017252.54260.83250.71257.92
04/21/2017258.46260.29255.98258.25
04/24/2017268.15269.77263.09268.48
04/25/2017269.01276.45268.05272.89
04/26/2017273.43273.43268.86272.14
04/27/2017274.72277.75271.06272.89
04/28/2017280288.29274.24285.81
05/02/2017284.31288.08281.18284.95
05/03/2017284.2285.92283.55285.28
05/04/2017287.65287.86283.45287.54
05/05/2017288.29290.23284.38289.69
05/08/2017289.8290.34285.06287.11
05/09/2017287288.18283.55283.55
05/10/2017282.8284.2281.61283.34
05/11/2017283.23285.17278.06280.86
05/12/2017280.11281.59277.52278.6
05/15/2017280.32282.69279.42282.15
05/16/2017281.72285.6280.97283.45
05/17/2017281.83284.85277.41278.49
05/18/2017277.95284.63277.74283.66
05/19/2017283.77288.18282.37283.12
05/22/2017283.01285.06280.54281.72
05/23/2017281.29288.51280.26285.28
05/24/2017285.81291.85285.08287.97
05/25/2017288.72289.37285.28286.46
05/26/2017286.68286.68278.78281.72
05/30/2017280.43283.01278.49280.65
05/31/2017281.83285.81279.46280
06/01/2017280.54281.18274.83278.81
06/02/2017282.37284.41277.19278.28
06/05/2017278.92280.75278.38279.68
06/06/2017278.81279270.95271.06
06/07/2017271.38278.6271.38274.72
06/08/2017273.54278.06272.68276.98
06/09/2017274.61274.71264.92270.2
06/12/2017267.72271.92266.43269.34
06/13/2017271.38277.85270.41271.6
06/14/2017271.71272.81269.01269.12
06/15/2017269.01275.43266.75270.85
06/16/2017272.46274.55267.51268.91
06/19/2017270.31273.43269.34269.34
06/20/2017270.31272.03267.29267.4
06/21/2017267.4267.83264.28265.78
06/22/2017265.78266.75263.52265.78
06/23/2017265.46266.65263.09264.49
06/26/2017264.81271.38264.81269.01
06/27/2017268.91271.28266.97271.17
06/28/2017270.85272.78268.91271.6
06/29/2017273.21275.58271.81272.35
06/30/2017271.71272.46265.68266.21
07/03/2017267.29275.8266.75275.15
07/04/2017273.11278.6273.11275.48
07/05/2017275.58277.2273.97275.37
07/06/2017276.98281.4275.26279.89
07/07/2017279.68281.08277.52278.6
07/10/2017280280275.05276.12
07/11/2017277.09277.52273.75276.23
07/12/2017277.41285.92270.2270.85
07/13/2017271.6277.41270.95276.55
07/14/2017276.55277.52270.74271.81
07/17/2017271.6273.43269.23272.89
07/18/2017272.14273.97268.8270.2
07/19/2017270.95270.95267.51269.01
07/20/2017269.55271.38267.72268.37
07/21/2017267.94268.26264.38265.57
07/24/2017264.92266.65262.23264.81
07/25/2017266271.81264.92270.52
07/26/2017269.66273.21268.58271.71
07/27/2017269.55272.35268.69270.63
07/28/2017268.58271.92265.78265.78
07/31/2017265.57268.69264.17267.72
08/01/2017269.23272.89267.94269.88
08/02/2017270.52271.81267.61270.2
08/03/2017266277.95266275.91
08/04/2017280289.69280281.29
08/07/2017280.97284.85279.03281.61
08/08/2017281.18285.17281.08284.95
08/09/2017284.31284.41277.95279.03
08/10/2017278.49283.77277.09278.06
08/11/2017277.95278.38272.89276.88
08/14/2017277.95282.58277.09279.57
08/15/2017281.72286.03278.81283.34
08/16/2017284.41287283.23284.2
08/17/2017283.01283.23275.48277.95
08/18/2017276.66277.41272.57277.31
08/21/2017275.91276.45273.11274.83
08/22/2017276.01276.98272.46273.54
08/23/2017274.18276.55272.78275.69
08/24/2017276.12277.52274.72275.58
08/25/2017275.8277.31275.26275.48
08/29/2017273.97274.4269.01270.09
08/30/2017272.03272.57267.61267.61
08/31/2017268.8271.28267.72271.28
09/01/2017272.68273270.09272.25
09/04/2017272.14272.14268.15269.23
09/05/2017269.12269.88266.86267.51
09/06/2017266.54266.54262.98263.41
09/07/2017263.31263.52259.21259.75
09/08/2017260.18263.31258.03263.2
09/11/2017264.49265.35260.51262.55
09/12/2017264.06269.34262.34268.91
09/13/2017267.61271.38267.61268.8
09/14/2017268.15274.72265.57272.78
09/15/2017271.81272.25268.8271.06
09/18/2017273273.32270.74272.35
09/19/2017271.92276.01271.81275.15
09/20/2017273.54276.12272.68276.01
09/21/2017276.77282.8276.77280.54
09/22/2017282.05282.91279.68282.48
09/25/2017280282.91279.78281.51
09/26/2017280.21282.8279.78281.94
09/27/2017286.14292.71284.63291.63
09/28/2017286.46291.95283.88286.89
09/29/2017288.29290.98285.06288.94
10/02/2017288.29290.23287288.72
10/03/2017289.15292.71288.51292.38
10/04/2017292.28295.29291.09292.17
10/05/2017294.65297.34293.03295.29
10/06/2017296.8297.34292.06293.57
10/09/2017292.38294.75291.52293.14
10/10/2017297.45300.03295.18298.85
10/11/2017299.06300.46294.43296.58
10/12/2017295.72298.52295.08295.29
10/13/2017294.65297.01292.38296.37
10/16/2017297.88297.88293.4295.18
10/17/2017294.54298.52294.11294.43
10/18/2017295.08301.54293.25300.68
10/19/2017299.28302.94297.88301.65
10/20/2017303.26308.21302.45304.01
10/23/2017303.8303.91299.38301
10/24/2017300.35303.37299.17302.61
10/25/2017302.4304.34300.46301.65
10/26/2017301.32302.74298.63302.61
10/27/2017308.65312.85301.79307.78
10/30/2017307.57311.01305.41306.06
10/31/2017304.77306.6303.69304.23
11/01/2017305.31306.92304.12306.38
11/02/2017305.41306.28299.38303.48
11/03/2017303.48303.48298.63300.03
11/06/2017299.71299.71296.69298.74
11/07/2017300.14301.75297.01297.66
11/08/2017296.48297.23294.43297.01
11/09/2017296.15298.85293.46294.75
11/10/2017294.75297.12294.43296.48
11/13/2017296.69297.43293.63295.83
11/14/2017296.37298.41294.43296.05
11/15/2017295.18296.26292.38296.05
11/16/2017297.12297.23293.57295.08
11/17/2017293.25296.26293.03295.51
11/20/2017293.46297.55293.03294.97
11/21/2017294.21297.34292.92294.21
11/22/2017293.68295.29290.12290.23
11/23/2017288.83292.28287.97290.34
11/24/2017289.69293.96289.15291.63
11/27/2017290.66292.92288.13288.18
11/28/2017288.29292.81286.78292.06
11/29/2017293.25304.23293.25303.26
11/30/2017302.08305.85297.23297.88
12/01/2017297.66297.88290.66290.88
12/04/2017297.23298.09293.03295.29
12/05/2017295.94296.05292.17295.29
12/06/2017293.57297.77289.96295.83
12/07/2017295.18297.51293.98296.26
12/08/2017298.09303.37297.55302.61
12/11/2017303.48304.55299.92302.29
12/12/2017302.08302.99300.46302.51
12/13/2017301.86304.34301.21302.51
12/14/2017301.75302.78298.41299.28
12/15/2017299.71299.71295.08297.55
12/18/2017298.09299.17295.61297.98
12/19/2017297.23299.17296.23298.63
12/20/2017298.52299.71294.22295.83
12/21/2017294.75298.41293.25297.77
12/22/2017296.48297.12294.32297.01
12/27/2017297.77298.2295.94297.01
12/28/2017297.88298.74296.58297.45
12/29/2017297.55300.78296.26299.38