NatWest Group Plc Historical Data - N1WG34 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
NatWest Group Plc (N1WG34)
NatWest Group Plc (N1WG34) Historical

NatWest Group Plc (N1WG34)

39.40

-0.24

(-0.61%)

Closed May 05 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.68	-1.69660678643	40.08	40.28	39.32	422	39.82033175	DR
4	3.4	9.44444444444	36	40.28	35.28	124	38.8078992	DR
12	12.55	46.7411545624	26.85	40.28	26.55	230	33.79422173	DR
26	16.34	70.8586296618	23.06	40.28	23.06	132	33.06536943	DR
52	7.69	24.2510249133	31.71	40.28	21.6	110	32.52208514	DR
156	10.48	36.2378976487	28.92	40.28	21.6	234	31.35220652	DR
260	22.75	136.636636637	16.65	40.28	16.65	218	31.08399559	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714771800	39.4	-0.24	-0.61	39.72	39.72	39.4	539
1714685400	39.64	-0.48	-1.20	39.69	39.72	39.32	807
1714512600	40.12	0.64	1.62	40.08	40.16	40.04	373
1714426200	39.48	-0.72	-1.79	39.56	39.68	39.48	221
1714167000	40.2	2.08	5.46	40.08	40.28	40.08	287
1714080540	38.12	0.68	1.82	37.66	38.12	37.66	26
1713994200	37.44	-0.22	-0.58	37.4	37.44	37.36	17
1713907800	37.66	0.94	2.56	37.04	37.66	37.04	24
1713821340	36.72	0.32	0.88	36.76	36.76	36.64	14
1713562200	36.4	0	0.00	36.41	36.41	36.4	28
1713475800	36.4	0.2	0.55	35.47	36.4	35.47	35
1713389400	36.2	0.28	0.78	36.2	36.2	36.2	19
1713302940	35.92	0.2	0.56	36.04	36.04	35.52	27
1713216600	35.72	0.16	0.45	36.36	36.36	35.72	65
1712957400	35.56	0.08	0.23	35.64	35.68	35.56	4
1712870940	35.48	-0.32	-0.89	35.28	35.48	35.28	2
1712784540	35.8	-0.04	-0.11	35.84	36.16	35.8	15
1712698140	35.84	-0.28	-0.78	35.8	35.84	35.8	5
1712611740	36.12	-0.03	-0.08	36.2	36.2	35.88	321
1712352600	36.15	0.07	0.19	36	36.28	36	71
1712266140	36.08	0.5	1.41	36.32	36.32	36.08	5
1712179740	35.58	1.2	3.49	35.55	35.64	35.55	7
1712093400	34.38	0.21	0.61	34.53	34.62	34.38	1033
1712006940	34.17	0.03	0.09	34.25	34.25	33.9	9
1711661400	34.14	0.69	2.06	34.14	34.14	34.14	5
1711574940	33.45	0.03	0.09	33.5	33.66	33.45	562
1711488540	33.42	0.22	0.66	33.15	33.75	33.15	51
1711402140	33.2	-0.18	-0.54	33.38	33.38	32.979999	10
1711143000	33.38	0.73	2.24	33.299999	33.38	33.08	2043
1711056600	32.65	0.58	1.81	32.67	32.67	32.65	506
1710970200	32.07	0.78	2.49	31.29	32.13	31.29	33
1710883740	31.29	0	0.00	31.29	31.29	31.26	14
1710797400	31.29	-0.21	-0.67	33	33	31.29	710
1710538200	31.5	0	0.00	31.5	31.5	31.5	42
1710451740	31.5	-1.51	-4.57	30.9	31.5	30.9	329
1710365400	33.009999	-0.08	-0.24	33.24	33.24	32.979999	1638
1710278940	33.09	0.51	1.57	32.43	33.38	32.43	566
1710192600	32.58	-0.22	-0.67	32.799999	32.799999	32.58	23
1709933400	32.799999	0.37	1.14	33.06	33.299999	32.799999	23
1709847000	32.43	-0.12	-0.37	32.5	32.5	32.1	145
1709760540	32.549999	0.36	1.12	32.759999	32.759999	32.38	76
1709674200	32.189999	0.51	1.61	31.86	32.189999	31.86	1002
1709587740	31.68	0.79	2.56	31.65	31.68	31.65	60
1709328600	30.89	0	0.00	30.89	30.89	30.89	0
1709242200	30.89	0.77	2.56	31.17	31.17	30.89	1156
1709155800	30.12	0.27	0.90	30.12	30.12	30.12	5
1709069400	29.85	-0.15	-0.50	30	30.06	29.85	29
1708983000	30	0.02	0.07	29.98	30	29.98	11
1708723800	29.98	0.7	2.39	29.55	29.98	29.55	66
1708637400	29.28	0.06	0.21	29.21	29.28	29.21	3
1708550940	29.22	0.3	1.04	29.28	29.28	29.22	33
1708464600	28.92	-0.87	-2.92	28.89	29.07	28.86	10
1708378200	29.79	0.51	1.74	29.63	29.79	29.63	34
1708119000	29.28	1.89	6.90	28.98	29.67	28.98	18
1708032600	27.39	0.84	3.16	27.39	27.39	27.39	4
1707946200	26.55	-0.2	-0.75	26.55	26.55	26.55	3
1707514200	26.75	-0.85	-3.08	26.85	26.85	26.75	12
1707427800	27.6	-0.09	-0.33	27.75	27.78	27.6	162
1707341400	27.69	-0.08	-0.29	27.77	27.77	27.69	143
1707255000	27.77	0	0.00	27.77	27.77	27.77	0
1707168600	27.77	-0.61	-2.15	28.05	28.05	27.75	14

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions