Skip to search.
 FTSE 100 Up0.04%

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
1,693.00 Down 3.50(0.21%) 26 May 16:39
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
26 May 20161,703.001,724.501,684.001,693.003,882,6001,693.00
25 May 20161,676.501,700.701,671.001,696.504,640,1001,696.50
24 May 20161,664.501,673.191,657.001,661.505,783,2001,661.50
23 May 20161,684.501,690.001,664.001,667.006,513,7001,667.00
20 May 20161,690.001,727.251,675.501,689.005,529,2001,689.00
19 May 20161,703.001,708.001,655.001,663.509,499,7001,663.50
19 May 201647.00 Dividend
18 May 20161,748.001,751.501,726.281,741.004,190,3001,694.00
17 May 20161,760.001,771.001,739.001,757.005,202,1001,709.57
16 May 20161,715.501,757.001,715.501,750.504,451,3001,703.24
13 May 20161,725.001,732.501,705.101,732.007,232,5001,685.24
12 May 20161,733.501,778.501,726.501,736.509,563,0001,689.62
11 May 20161,728.501,751.001,713.001,747.505,718,8001,700.32
10 May 20161,726.501,741.501,714.401,730.507,715,6001,683.78
9 May 20161,764.351,775.001,713.001,719.007,524,8001,672.59
6 May 20161,738.501,763.001,708.501,761.506,883,4001,713.95
5 May 20161,723.501,758.501,719.001,745.007,640,5001,697.89
4 May 20161,772.001,780.501,715.501,722.508,932,0001,676.00
3 May 20161,788.001,792.001,742.001,761.508,545,0001,713.95
29 Apr 20161,812.001,813.501,785.001,786.006,377,2001,737.79
28 Apr 20161,803.501,832.051,792.201,820.505,956,5001,771.35
27 Apr 20161,769.001,819.001,769.001,816.007,798,3001,766.98
26 Apr 20161,771.001,782.301,756.001,769.005,319,9001,721.24
25 Apr 20161,822.501,826.001,758.311,765.507,973,1001,717.84
22 Apr 20161,836.501,838.001,799.501,826.504,715,9001,777.19
21 Apr 20161,827.001,847.501,819.731,843.506,329,4001,793.73
20 Apr 20161,799.501,830.001,784.801,820.006,026,4001,770.87
19 Apr 20161,803.001,828.001,774.001,808.508,410,5001,759.68
18 Apr 20161,770.001,805.001,702.271,805.006,805,0001,756.27
15 Apr 20161,813.001,827.501,808.001,818.506,276,2001,769.41
14 Apr 20161,807.501,819.501,787.501,813.505,584,1001,764.54
13 Apr 20161,780.001,803.001,773.331,802.007,028,7001,753.35
12 Apr 20161,747.501,765.501,725.501,761.005,628,0001,713.46
11 Apr 20161,743.001,744.001,720.001,738.003,970,8001,691.08
8 Apr 20161,692.001,743.501,686.001,740.506,061,7001,693.51
7 Apr 20161,681.001,693.001,666.501,676.004,757,3001,630.75
6 Apr 20161,670.001,684.001,651.001,668.505,858,2001,623.46
5 Apr 20161,666.501,678.141,633.501,655.006,983,1001,610.32
4 Apr 20161,675.001,700.501,668.001,691.506,407,5001,645.84
1 Apr 20161,682.501,690.001,651.001,683.507,147,5001,638.05
31 Mar 20161,703.501,713.501,688.001,700.007,628,1001,654.11
30 Mar 20161,682.001,731.751,682.001,714.009,301,9001,667.73
29 Mar 20161,702.501,707.031,654.501,667.506,394,1001,622.48
28 Mar 20161,688.501,688.501,688.501,688.5001,642.92
24 Mar 20161,689.501,698.001,659.001,688.508,942,3001,642.92
23 Mar 20161,706.001,716.001,691.001,705.006,230,3001,658.97
22 Mar 20161,703.001,711.501,679.221,704.006,410,1001,658.00
21 Mar 20161,696.501,712.001,685.501,705.005,114,3001,658.97
18 Mar 20161,740.001,744.001,704.501,707.5012,350,4001,661.40
17 Mar 20161,728.501,757.001,704.501,738.507,505,3001,691.57
16 Mar 20161,676.501,717.001,667.761,711.006,682,2001,664.81
15 Mar 20161,664.001,668.501,632.541,660.507,595,4001,615.67
14 Mar 20161,682.001,693.441,646.051,675.505,786,6001,630.27
11 Mar 20161,682.001,687.001,657.001,676.506,185,1001,631.24
10 Mar 20161,693.001,695.001,641.001,641.008,904,5001,596.70
9 Mar 20161,660.501,696.501,653.001,689.006,724,6001,643.40
8 Mar 20161,676.501,688.491,645.001,663.506,476,0001,618.59
7 Mar 20161,679.001,698.501,633.811,677.507,407,6001,632.21
4 Mar 20161,678.501,688.301,660.001,685.007,655,4001,639.51
3 Mar 20161,660.001,678.001,641.501,670.007,913,2001,624.92
2 Mar 20161,656.001,658.501,615.141,654.507,968,3001,609.84
1 Mar 20161,641.501,653.861,626.001,638.509,367,3001,594.27
29 Feb 20161,625.501,656.501,615.441,645.0010,374,2001,600.59
26 Feb 20161,605.001,654.201,602.001,635.009,851,4001,590.86
25 Feb 20161,572.001,613.001,565.501,583.0010,183,3001,540.27
24 Feb 20161,558.001,571.661,521.501,547.5019,401,1001,505.72
23 Feb 20161,607.501,610.001,570.501,572.009,069,0001,529.56
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.