Skip to search.
 FTSE 100 Down0.11%

More On RDSB.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Derivatives

  • Warrants
  • Investment Products

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


Royal Dutch Shell PLC (RDSB.L)

-LSE
1,864.00 Up 3.00(0.16%) 12:08
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
30 Jul 20151,825.001,871.501,777.001,861.009,076,1001,814.00
29 Jul 20151,768.001,777.501,746.001,777.007,726,8001,732.12
28 Jul 20151,764.001,771.001,745.821,752.509,615,0001,708.24
27 Jul 20151,762.001,785.501,746.001,759.504,836,4001,715.06
24 Jul 20151,802.501,803.501,766.001,770.004,714,5001,725.30
23 Jul 20151,816.501,817.501,791.651,798.003,893,7001,752.59
22 Jul 20151,822.501,835.001,799.001,800.504,786,5001,755.03
21 Jul 20151,838.001,854.001,828.001,848.503,281,3001,801.82
20 Jul 20151,837.501,857.001,827.001,838.002,711,7001,791.58
17 Jul 20151,852.001,895.501,825.441,829.504,340,5001,783.30
16 Jul 20151,848.001,857.441,836.001,855.502,943,0001,808.64
15 Jul 20151,859.501,861.501,842.001,848.502,682,7001,801.82
14 Jul 20151,835.501,860.001,820.501,860.005,430,3001,813.03
13 Jul 20151,877.001,877.001,830.001,840.004,129,3001,793.53
10 Jul 20151,855.001,864.501,835.711,848.504,665,8001,801.82
9 Jul 20151,814.501,838.001,804.001,825.006,703,0001,778.91
8 Jul 20151,776.001,821.441,770.501,812.505,947,7001,766.72
7 Jul 20151,804.501,806.311,761.501,761.504,910,7001,717.01
6 Jul 20151,810.001,817.501,800.441,800.503,766,5001,755.03
3 Jul 20151,840.001,840.751,811.501,821.502,905,3001,775.50
2 Jul 20151,820.001,843.001,815.501,833.506,946,3001,787.19
1 Jul 20151,832.501,846.001,814.001,819.505,662,0001,773.55
30 Jun 20151,840.001,841.001,807.001,807.0019,654,0001,761.36
29 Jun 20151,862.001,870.181,838.501,841.005,030,9001,794.51
26 Jun 20151,906.001,906.001,875.501,886.003,694,2001,838.37
25 Jun 20151,910.001,941.001,902.501,908.004,229,3001,859.81
24 Jun 20151,900.001,929.501,900.001,916.505,489,9001,868.10
23 Jun 20151,898.001,900.851,885.001,888.004,696,3001,840.32
22 Jun 20151,897.001,905.001,887.001,902.508,096,8001,854.45
19 Jun 20151,868.001,890.501,853.001,870.005,985,9001,822.77
18 Jun 20151,873.001,874.001,857.001,872.504,271,8001,825.21
17 Jun 20151,882.001,886.901,870.501,873.004,748,0001,825.70
16 Jun 20151,874.501,889.001,854.001,878.005,595,6001,830.57
15 Jun 20151,874.501,892.501,863.501,880.504,705,1001,833.01
12 Jun 20151,920.501,926.001,875.501,884.006,571,4001,836.42
11 Jun 20151,929.001,943.381,917.501,925.003,439,4001,876.38
10 Jun 20151,901.001,929.001,893.501,924.506,259,6001,875.90
9 Jun 20151,908.501,915.501,888.001,897.005,958,1001,849.09
8 Jun 20151,927.501,931.501,900.001,913.005,203,0001,864.69
5 Jun 20151,908.501,937.501,898.501,919.506,806,2001,871.02
4 Jun 20151,937.501,942.001,915.501,918.0012,881,1001,869.56
3 Jun 20151,956.001,970.011,939.001,952.005,786,1001,902.70
2 Jun 20151,953.001,967.881,924.001,949.505,698,1001,900.26
1 Jun 20151,981.001,984.001,936.001,941.507,523,3001,892.47
29 May 20151,989.002,005.501,969.001,973.507,066,7001,923.66
28 May 20151,981.001,994.001,965.001,985.003,158,5001,934.87
27 May 20151,961.001,986.501,958.001,979.504,677,6001,929.51
26 May 20152,000.002,000.001,946.941,954.005,995,1001,904.65
25 May 20152,000.502,000.502,000.502,000.5001,949.98
22 May 20152,029.502,034.301,998.502,000.504,733,4001,949.98
21 May 20152,006.002,028.002,003.002,021.003,939,0001,969.96
20 May 20152,000.002,008.001,980.002,002.504,467,6001,951.93
19 May 20152,017.502,024.501,995.502,000.005,517,8001,949.49
18 May 20152,033.502,048.502,003.502,011.005,172,3001,960.21
15 May 20152,052.002,079.352,019.502,026.004,006,9001,974.83
14 May 20152,055.002,087.822,038.502,055.003,793,0002,003.10
14 May 201530.75 Dividend
13 May 20152,081.002,084.002,068.502,081.505,681,3001,998.96
12 May 20152,090.002,090.002,048.002,068.006,538,1001,985.99
11 May 20152,104.502,127.502,079.502,085.005,157,6002,002.32
8 May 20152,065.002,104.502,018.762,096.008,075,6002,012.88
7 May 20152,109.002,109.502,056.502,068.008,933,2001,985.99
6 May 20152,118.002,134.502,110.002,121.504,900,9002,037.37
5 May 20152,148.502,148.502,148.502,148.505002,063.30
4 May 20152,098.002,098.002,098.002,098.0002,014.80
1 May 20152,092.002,110.502,077.502,098.003,761,5002,014.80
30 Apr 20152,125.002,125.002,084.502,094.5012,123,2002,011.44
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.