NatWest Group Plc (N1WG34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.66 | 8.53695324284 | 66.3 | 71.96 | 65.2 | 593 | 68.35456507 | DR |
| 4 | 8.96 | 14.2222222222 | 63 | 71.96 | 61.44 | 534 | 65.57997858 | DR |
| 12 | 7.64 | 11.8781094527 | 64.32 | 71.96 | 56.04 | 301 | 63.61694687 | DR |
| 26 | 21.92 | 43.8049560352 | 50.04 | 71.96 | 48 | 312 | 56.92555722 | DR |
| 52 | 41.84 | 138.911022576 | 30.12 | 71.96 | 30.12 | 434 | 49.28262731 | DR |
| 156 | 44.59 | 162.915601023 | 27.37 | 71.96 | 21.6 | 305 | 47.00435503 | DR |
| 260 | 55.31 | 332.192192192 | 16.65 | 71.96 | 16.65 | 323 | 43.44796973 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 71.96 | 2.46 | 3.54 | 70.91 | 71.96 | 70.91 | 153 |
| 1740691740 | 69.5 | -0.64 | -0.91 | 71 | 71 | 69.5 | 779 |
| 1740605400 | 70.14 | 1.68 | 2.45 | 68.37 | 70.14 | 68.37 | 889 |
| 1740519000 | 68.46 | 2.8 | 4.26 | 70 | 70 | 66.5 | 332 |
| 1740432540 | 65.66 | -0.1 | -0.15 | 65.73 | 65.73 | 65.2 | 82 |
| 1740173400 | 65.76 | 2.04 | 3.20 | 66.3 | 66.3 | 65.76 | 884 |
| 1740087000 | 63.72 | -1.28 | -1.97 | 63.42 | 63.72 | 63.42 | 5 |
| 1740000540 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1739914140 | 65 | -0.4 | -0.61 | 64.92 | 65 | 64.5 | 382 |
| 1739827740 | 65.4 | 0 | 0.00 | 65.4 | 65.4 | 65.4 | 0 |
| 1739568540 | 65.4 | 0 | 0.00 | 65.4 | 65.4 | 65.4 | 0 |
| 1739482140 | 65.4 | 0 | 0.00 | 65.4 | 65.4 | 65.4 | 0 |
| 1739395740 | 65.4 | 1.08 | 1.68 | 64.92 | 65.4 | 64.92 | 96 |
| 1739309340 | 64.319999 | 0 | 0.00 | 64.319999 | 64.319999 | 64.319999 | 0 |
| 1739222940 | 64.319999 | -0.48 | -0.74 | 64.319999 | 64.319999 | 64.319999 | 2 |
| 1738963800 | 64.8 | -0.24 | -0.37 | 64.8 | 64.8 | 64.8 | 51 |
| 1738877340 | 65.04 | 1.5 | 2.36 | 63.66 | 65.04 | 63.66 | 380 |
| 1738790940 | 63.54 | 1.96 | 3.18 | 63.36 | 64.08 | 63.12 | 3374 |
| 1738704600 | 61.58 | -0.04 | -0.06 | 61.5 | 61.58 | 61.44 | 186 |
| 1738618200 | 61.62 | -2.08 | -3.27 | 63 | 63 | 61.62 | 27 |
| 1738359000 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1738272600 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1738186200 | 63.7 | 1.27 | 2.03 | 63.7 | 63.7 | 63.7 | 1 |
| 1738099740 | 62.43 | 0 | 0.00 | 62.43 | 62.43 | 62.43 | 0 |
| 1738013340 | 62.43 | 0.27 | 0.43 | 62.43 | 62.43 | 62.43 | 1 |
| 1737754200 | 62.16 | -0.04 | -0.06 | 61.3 | 62.29 | 61.3 | 128 |
| 1737667800 | 62.2 | 0 | 0.00 | 62.2 | 62.2 | 62.2 | 0 |
| 1737581400 | 62.2 | 0 | 0.00 | 62.2 | 62.2 | 62.2 | 0 |
| 1737495000 | 62.2 | 0.18 | 0.29 | 62.2 | 62.2 | 62.2 | 15 |
| 1737408600 | 62.02 | 0.12 | 0.19 | 60.95 | 62.02 | 60.95 | 7 |
| 1737149400 | 61.9 | 1.18 | 1.94 | 61.92 | 61.92 | 61.25 | 45 |
| 1737062940 | 60.72 | -0.03 | -0.05 | 60.18 | 60.72 | 60.18 | 25 |
| 1736976540 | 60.75 | 2.75 | 4.74 | 58.92 | 61 | 58.92 | 322 |
| 1736890140 | 58 | 0.7 | 1.22 | 58 | 58 | 58 | 3 |
| 1736803740 | 57.3 | 0.78 | 1.38 | 56.04 | 57.48 | 56.04 | 91 |
| 1736544540 | 56.52 | -3.18 | -5.33 | 58 | 58 | 56.34 | 917 |
| 1736458140 | 59.7 | 0 | 0.00 | 59.7 | 59.7 | 59.7 | 1 |
| 1736371740 | 59.7 | -1.18 | -1.94 | 59.98 | 59.98 | 59.7 | 11 |
| 1736285400 | 60.88 | -2 | -3.18 | 61.5 | 61.5 | 60.88 | 27 |
| 1736198940 | 62.88 | 0.69 | 1.11 | 63.3 | 63.3 | 62.88 | 19 |
| 1735939740 | 62.19 | 0.69 | 1.12 | 62.46 | 62.46 | 62.19 | 75 |
| 1735853400 | 61.5 | -1.5 | -2.38 | 63.63 | 63.63 | 61.26 | 658 |
| 1735594200 | 63 | 0 | 0.00 | 63.54 | 63.54 | 62.7 | 21 |
| 1735334940 | 63 | -0.42 | -0.66 | 63.42 | 63.42 | 63 | 502 |
| 1735248540 | 63.42 | 0.9 | 1.44 | 65 | 65 | 61.88 | 171 |
| 1734989340 | 62.52 | 1.32 | 2.16 | 61.62 | 62.7 | 61.62 | 559 |
| 1734730200 | 61.2 | -0.48 | -0.78 | 60.9 | 61.2 | 60.9 | 708 |
| 1734643800 | 61.68 | -1.74 | -2.74 | 63.18 | 63.18 | 61.68 | 582 |
| 1734557400 | 63.42 | 0.6 | 0.96 | 63.6 | 63.6 | 63.42 | 12 |
| 1734470940 | 62.82 | -0.42 | -0.66 | 63.54 | 63.54 | 62.58 | 1035 |
| 1734384540 | 63.24 | 0.9 | 1.44 | 62.64 | 63.42 | 62.64 | 23 |
| 1734125340 | 62.34 | -1.14 | -1.80 | 62.34 | 62.34 | 62.34 | 1 |
| 1734039000 | 63.48 | -0.36 | -0.56 | 62.82 | 63.48 | 62.82 | 136 |
| 1733952540 | 63.84 | 0.24 | 0.38 | 63.84 | 63.84 | 63.84 | 5 |
| 1733866140 | 63.6 | -1.14 | -1.76 | 64.5 | 64.5 | 63.6 | 225 |
| 1733779740 | 64.739999 | 0.36 | 0.56 | 64.45 | 65.099999 | 64.45 | 4 |
| 1733520600 | 64.379999 | 0.91 | 1.43 | 64.319999 | 64.379999 | 64.319999 | 36 |
| 1733434200 | 63.47 | 0.77 | 1.23 | 61.44 | 63.9 | 61.44 | 106 |
| 1733347800 | 62.7 | -0.6 | -0.95 | 63.36 | 63.36 | 62.63 | 53 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
